1580828400000|2020-02-04 15:00:00|42067.1|42007.1|42021.1|41961.1|42067.1|42007.1|41777.9|41717.9|74
1580828700000|2020-02-04 15:05:00|42026.5|41966.5|41994.7|41934.7|42096.9|42036.9|41967.9|41907.9|45
1580829000000|2020-02-04 15:10:00|42012.6|41952.6|42074.7|42014.7|42074.7|42014.7|41988.3|41928.3|28
1580829300000|2020-02-04 15:15:00|42084.7|42024.7|42108.3|42048.3|42133.3|42073.3|42071.8|42011.8|14
1580829600000|2020-02-04 15:20:00|42086.5|42026.5|42007.5|41947.5|42106.2|42046.2|41988.3|41928.3|12
1580829900000|2020-02-04 15:25:00|42004|41944|42138.2|42078.2|42138.2|42078.2|42004|41944|9
1580830200000|2020-02-04 15:30:00|42135|42075|42266.8|42206.8|42281.5|42221.5|42105|42045|11
1580830500000|2020-02-04 15:35:00|42271.8|42211.8|42338.6|42278.6|42350|42290|42271.8|42211.8|9
1580830800000|2020-02-04 15:40:00|42341.8|42281.8|42162.2|42102.2|42341.8|42281.8|42144|42084|12
1580831100000|2020-02-04 15:45:00|42164|42104|42007.9|41947.9|42254|42194|42006.1|41946.1|35
1580831400000|2020-02-04 15:50:00|42030.8|41970.8|42022.2|41962.2|42055.4|41995.4|42017.2|41957.2|10
1580831700000|2020-02-04 15:55:00|42024|41964|41912.9|41852.9|42037.6|41977.6|41912.9|41852.9|16
1580832000000|2020-02-04 16:00:00|41922.9|41862.9|41752.2|41692.2|41952.9|41892.9|41752.2|41692.2|26
1580832300000|2020-02-04 16:05:00|41762.6|41702.6|41767.2|41707.2|41776.9|41716.9|41674.7|41614.7|48
1580832600000|2020-02-04 16:10:00|41765.5|41705.5|41710.1|41650.1|41765.5|41705.5|41689|41629|11
1580832900000|2020-02-04 16:15:00|41701.9|41641.9|41726.6|41666.6|41726.6|41666.6|41701.9|41641.9|5
1580833200000|2020-02-04 16:20:00|41729.8|41669.8|41749.8|41689.8|41753|41693|41729.8|41669.8|4
1580833500000|2020-02-04 16:25:00|41861.3|41801.3|41814.5|41754.5|41861.3|41801.3|41796.6|41736.6|5
1580833800000|2020-02-04 16:30:00|41812.7|41752.7|41812.7|41752.7|41812.7|41752.7|41812.7|41752.7|0
1580834100000|2020-02-04 16:35:00|41815.9|41755.9|41803.1|41743.1|41815.9|41755.9|41796.6|41736.6|0
1580834400000|2020-02-04 16:40:00|41756.3|41696.3|41756.3|41696.3|41756.3|41696.3|41756.3|41696.3|2
1580834700000|2020-02-04 16:45:00|41769.2|41709.2|41683.5|41623.5|41769.2|41709.2|41683.5|41623.5|8
1580835000000|2020-02-04 16:50:00|41685.3|41625.3|41106.7|41046.7|41688.5|41628.5|41091.7|41031.7|154
1580835300000|2020-02-04 16:55:00|41104.9|41044.9|41322.1|41262.1|41343.2|41283.2|41104.9|41044.9|25
1580835600000|2020-02-04 17:00:00|41351|41291|41372.1|41312.1|41455.7|41395.7|41331|41271|37
1580835900000|2020-02-04 17:05:00|41370.3|41310.3|41381.8|41321.8|41393.6|41333.6|41344.3|41284.3|43
1580836200000|2020-02-04 17:10:00|41380|41320|41366.8|41306.8|41381.8|41321.8|41365|41305|2
1580836500000|2020-02-04 17:15:00|41365|41305|41331.1|41271.1|41371.5|41311.5|41331.1|41271.1|3
1580836800000|2020-02-04 17:20:00|41329.4|41269.4|41411.2|41351.2|41411.2|41351.2|41304.7|41244.7|21
1580837100000|2020-02-04 17:25:00|41427.2|41367.2|41331.2|41271.2|41427.2|41367.2|41331.2|41271.2|7
1580837400000|2020-02-04 17:30:00|41334.4|41274.4|41334.4|41274.4|41334.4|41274.4|41328|41268|1
1580837700000|2020-02-04 17:35:00|41328|41268|41373|41313|41373|41313|41328|41268|4
1580838000000|2020-02-04 17:40:00|41376.3|41316.3|41351.6|41291.6|41415.6|41355.6|41351.6|41291.6|7
1580838300000|2020-02-04 17:45:00|41321.2|41261.2|41199.2|41139.2|41321.2|41261.2|41056|40996|64
1580838600000|2020-02-04 17:50:00|41215.3|41155.3|41189.3|41129.3|41215.3|41155.3|41186|41126|7
1580838900000|2020-02-04 17:55:00|41181|41121|41212.1|41152.1|41297.5|41237.5|41176.1|41116.1|12
1580839200000|2020-02-04 18:00:00|41208.9|41148.9|41124.3|41064.3|41347.9|41287.9|41124.3|41064.3|12
1580839500000|2020-02-04 18:05:00|41199.7|41139.7|41204|41144|41328.3|41268.3|41174.7|41114.7|11
1580839800000|2020-02-04 18:10:00|41191.2|41131.2|41093|41033|41257.2|41197.2|41088|41028|17
1580840100000|2020-02-04 18:15:00|41099.8|41039.8|41103.1|41043.1|41158|41098|41096.6|41036.6|13
1580840400000|2020-02-04 18:20:00|41099.9|41039.9|41037|40977|41099.9|41039.9|40984.5|40924.5|23
1580840700000|2020-02-04 18:25:00|41035.2|40975.2|41049.9|40989.9|41162.7|41102.7|41035.2|40975.2|4
1580841000000|2020-02-04 18:30:00|41046.7|40986.7|41056.3|40996.3|41056.3|40996.3|40980.3|40920.3|15
1580841300000|2020-02-04 18:35:00|41051.3|40991.3|41157.8|41097.8|41199.2|41139.2|41013.5|40953.5|7
1580841600000|2020-02-04 18:40:00|41161|41101|41191|41131|41194.6|41134.6|41161|41101|3
1580841900000|2020-02-04 18:45:00|41194.2|41134.2|41226.1|41166.1|41290.3|41230.3|41194.2|41134.2|4
1580842200000|2020-02-04 18:50:00|41222.9|41162.9|41205.3|41145.3|41226.1|41166.1|41155.3|41095.3|5
1580842500000|2020-02-04 18:55:00|41208.6|41148.6|41197.2|41137.2|41250.4|41190.4|41197.2|41137.2|2
1580842800000|2020-02-04 19:00:00|41207.9|41147.9|41233.6|41173.6|41244.6|41184.6|41087.9|41027.9|17
1580843100000|2020-02-04 19:05:00|41227.2|41167.2|41364|41304|41364|41304|41223.6|41163.6|4
1580843400000|2020-02-04 19:10:00|41367.2|41307.2|41399.1|41339.1|41402.2|41342.2|41367.2|41307.2|1
1580843700000|2020-02-04 19:15:00|41393.7|41333.7|41451.5|41391.5|41451.5|41391.5|41366.5|41306.5|4
1580844000000|2020-02-04 19:20:00|41442.6|41382.6|41437.6|41377.6|41455.8|41395.8|41432.6|41372.6|3
1580844300000|2020-02-04 19:25:00|41447.6|41387.6|41447.6|41387.6|41452.6|41392.6|41447.6|41387.6|3
1580844600000|2020-02-04 19:30:00|41447.7|41387.7|41502.7|41442.7|41502.7|41442.7|41447.7|41387.7|3
1580844900000|2020-02-04 19:35:00|41484.5|41424.5|41508.7|41448.7|41508.7|41448.7|41473.7|41413.7|1
1580845200000|2020-02-04 19:40:00|41506.9|41446.9|41507.7|41447.7|41535.9|41475.9|41505.9|41445.9|1
1580845500000|2020-02-04 19:45:00|41502.7|41442.7|41562.7|41502.7|41562.7|41502.7|41482.7|41422.7|7
1580845800000|2020-02-04 19:50:00|41569.2|41509.2|41524.2|41464.2|41577.7|41517.7|41524.2|41464.2|2
1580846100000|2020-02-04 19:55:00|41522.4|41462.4|41528|41468|41528|41468|41513.4|41453.4|2
1580846400000|2020-02-04 20:00:00|41528.1|41468.1|41559.9|41499.9|41559.9|41499.9|41528.1|41468.1|0
1580846700000|2020-02-04 20:05:00|41563.1|41503.1|41537.5|41477.5|41564.9|41504.9|41521.3|41461.3|1
1580847000000|2020-02-04 20:10:00|41534.3|41474.3|41520.7|41460.7|41549.3|41489.3|41487.9|41427.9|5
1580847300000|2020-02-04 20:15:00|41505.7|41445.7|41509.7|41449.7|41514.7|41454.7|41505.7|41445.7|2
1580847600000|2020-02-04 20:20:00|41504.7|41444.7|41514.8|41454.8|41514.8|41454.8|41504.7|41444.7|0
1580847900000|2020-02-04 20:25:00|41500.4|41440.4|41474.8|41414.8|41500.4|41440.4|41474.8|41414.8|1
1580848800000|2020-02-04 20:40:00|41474.9|41414.9|41459.9|41399.9|41474.9|41414.9|41459.9|41399.9|1
1580849400000|2020-02-04 20:50:00|41465.3|41405.3|41515.7|41455.7|41515.7|41455.7|41464.9|41404.9|0
1580849700000|2020-02-04 20:55:00|41525.3|41465.3|41442.4|41382.4|41545.3|41485.3|41442.4|41382.4|13
1580914800000|2020-02-05 15:00:00|41732.2|41672.2|41915.4|41855.4|42021.6|41961.6|41635.3|41575.3|60
1580915100000|2020-02-05 15:05:00|41919.1|41859.1|42113.4|42053.4|42139|42079|41919.1|41859.1|40
1580915400000|2020-02-05 15:10:00|42111.6|42051.6|42077.9|42017.9|42122.8|42062.8|42040.4|41980.4|16
1580915700000|2020-02-05 15:15:00|42074.7|42014.7|42122.3|42062.3|42139.2|42079.2|42009.7|41949.7|13
1580916000000|2020-02-05 15:20:00|42125.4|42065.4|42131.1|42071.1|42157.9|42097.9|42106|42046|6
1580916300000|2020-02-05 15:25:00|42121.1|42061.1|42104.9|42044.9|42134.9|42074.9|42104.9|42044.9|4
1580916600000|2020-02-05 15:30:00|42071.8|42011.8|42021.8|41961.8|42071.8|42011.8|41955.5|41895.5|10
1580916900000|2020-02-05 15:35:00|42024.9|41964.9|41991.8|41931.8|42024.9|41964.9|41978.6|41918.6|9
1580917200000|2020-02-05 15:40:00|41994.9|41934.9|42026.8|41966.8|42120|42060|41994.9|41934.9|7
1580917500000|2020-02-05 15:45:00|42028.7|41968.7|42095|42035|42123.1|42063.1|42028.7|41968.7|6
1580917800000|2020-02-05 15:50:00|42150|42090|42112.5|42052.5|42152.5|42092.5|42095.6|42035.6|23
1580918100000|2020-02-05 15:55:00|42110.6|42050.6|42065|42005|42113.7|42053.7|42061.9|42001.9|2
1580918400000|2020-02-05 16:00:00|42085|42025|42076.3|42016.3|42141.9|42081.9|42020|41960|49
1580918700000|2020-02-05 16:05:00|42070.7|42010.7|42151.3|42091.3|42225.7|42165.7|42070.7|42010.7|16
1580919000000|2020-02-05 16:10:00|42167|42107|42348.2|42288.2|42350.1|42290.1|42167|42107|11
1580919300000|2020-02-05 16:15:00|42374.5|42314.5|42780.2|42720.2|42807|42747|42374.5|42314.5|54
1580919600000|2020-02-05 16:20:00|42783.3|42723.3|42798.4|42738.4|42951.4|42891.4|42529|42429|54
1580919900000|2020-02-05 16:25:00|42813.4|42753.4|42750.3|42690.3|42838.4|42778.4|42587.1|42527.1|19
1580920200000|2020-02-05 16:30:00|42734.1|42674.1|42730.9|42670.9|42792.2|42732.2|42685.3|42625.3|13
1580920500000|2020-02-05 16:35:00|42734.1|42674.1|42751|42691|42819.1|42759.1|42707.8|42647.8|20
1580920800000|2020-02-05 16:40:00|42749.1|42689.1|42715.4|42655.4|42749.1|42689.1|42715.4|42655.4|4
1580921100000|2020-02-05 16:45:00|42717.2|42657.2|42796|42736|42812.3|42752.3|42643.4|42583.4|9
1580921400000|2020-02-05 16:50:00|42802.3|42742.3|42729.8|42669.8|42807.3|42747.3|42697.9|42637.9|4
1580921700000|2020-02-05 16:55:00|42732.9|42672.9|42631|42571|42767.9|42707.9|42629.2|42569.2|1
1580922000000|2020-02-05 17:00:00|42634.2|42574.2|42646.1|42586.1|42681|42621|42634.2|42574.2|2
1580922300000|2020-02-05 17:05:00|42649.2|42589.2|42630.4|42570.4|42681.1|42621.1|42609.8|42549.8|2
1580922600000|2020-02-05 17:10:00|42633.6|42573.6|42673.6|42613.6|42676.1|42616.1|42633.6|42573.6|8
1580922900000|2020-02-05 17:15:00|42669.9|42609.9|42784.3|42724.3|42784.3|42724.3|42669.9|42609.9|14
1580923200000|2020-02-05 17:20:00|42781.1|42721.1|42776.2|42716.2|42781.1|42721.1|42771.1|42711.1|7
1580923500000|2020-02-05 17:25:00|42773|42713|42767.4|42707.4|42773|42713|42767.4|42707.4|0
1580923800000|2020-02-05 17:30:00|42755.6|42695.6|42646.8|42586.8|42755.6|42695.6|42630.6|42570.6|6
1580924100000|2020-02-05 17:35:00|42637.4|42577.4|42657.4|42597.4|42657.4|42597.4|42606.2|42546.2|8
1580924400000|2020-02-05 17:40:00|42660.6|42600.6|42676.2|42616.2|42676.2|42616.2|42660.6|42600.6|0
1580924700000|2020-02-05 17:45:00|42667.5|42607.5|42680|42620|42680|42620|42590.6|42530.6|3
1580925000000|2020-02-05 17:50:00|42707.5|42647.5|42685.6|42625.6|42707.5|42647.5|42685.6|42625.6|4
1580925300000|2020-02-05 17:55:00|42670.6|42610.6|42669.4|42609.4|42690.6|42630.6|42631.2|42571.2|6
1580925600000|2020-02-05 18:00:00|42672.5|42612.5|42672.5|42612.5|42675.6|42615.6|42666.3|42606.3|1
1580925900000|2020-02-05 18:05:00|42669.4|42609.4|42674.4|42614.4|42690|42630|42658.8|42598.8|0
1580926200000|2020-02-05 18:10:00|42671.3|42611.3|42674.4|42614.4|42674.4|42614.4|42671.3|42611.3|0
1580926500000|2020-02-05 18:15:00|42665.1|42605.1|42666.9|42606.9|42666.9|42606.9|42663.8|42603.8|0
1580926800000|2020-02-05 18:20:00|42667|42607|42682|42622|42691.3|42631.3|42667|42607|5
1580927100000|2020-02-05 18:25:00|42685.1|42625.1|42750.1|42690.1|42750.1|42690.1|42685.1|42625.1|2
1580927400000|2020-02-05 18:30:00|42759.5|42699.5|42770.8|42710.8|42770.8|42710.8|42759.5|42699.5|0
1580927700000|2020-02-05 18:35:00|42767.6|42707.6|42755.1|42695.1|42767.6|42707.6|42748.9|42688.9|3
1580928000000|2020-02-05 18:40:00|42760.1|42700.1|42727.7|42667.7|42780.1|42720.1|42718.9|42658.9|2
1580928300000|2020-02-05 18:45:00|42720.2|42660.2|42747.7|42687.7|42782|42722|42720.2|42660.2|7
1580928600000|2020-02-05 18:50:00|||||||||1
1580929200000|2020-02-05 19:00:00|42744|42684|42744|42684|42744|42684|42744|42684|3
1580929500000|2020-02-05 19:05:00|42768.4|42708.4|42732.8|42672.8|42774.6|42714.6|42720.3|42660.3|3
1580929800000|2020-02-05 19:10:00|42717.2|42657.2|42743.4|42683.4|42743.4|42683.4|42709|42649|3
1580930100000|2020-02-05 19:15:00|42745.3|42685.3|42741.5|42681.5|42745.3|42685.3|42741.5|42681.5|0
1580930400000|2020-02-05 19:20:00|42734|42674|42743.4|42683.4|42743.4|42683.4|42729.6|42669.6|1
1580930700000|2020-02-05 19:25:00|42746.5|42686.5|42747.8|42687.8|42752.8|42692.8|42740.3|42680.3|0
1580931600000|2020-02-05 19:40:00|42754.1|42694.1|42777.2|42717.2|42777.2|42717.2|42754.1|42694.1|3
1580931900000|2020-02-05 19:45:00|42780.3|42720.3|42777.2|42717.2|42782.2|42722.2|42774.1|42714.1|0
1580932200000|2020-02-05 19:50:00|42774.1|42714.1|42777.2|42717.2|42782.2|42722.2|42774.1|42714.1|0
1580932500000|2020-02-05 19:55:00|42779.1|42719.1|42779.1|42719.1|42779.1|42719.1|42779.1|42719.1|0
1580932800000|2020-02-05 20:00:00|42782.2|42722.2|42806|42746|42806|42746|42782.2|42722.2|8
1580933100000|2020-02-05 20:05:00|42815.3|42755.3|42834.7|42774.7|42863.4|42803.4|42815.3|42755.3|15
1580933400000|2020-02-05 20:10:00|42840.4|42780.4|42840.4|42780.4|42840.4|42780.4|42840.4|42780.4|0
1580933700000|2020-02-05 20:15:00|42827.9|42767.9|42825.4|42765.4|42831|42771|42825.4|42765.4|0
1580934000000|2020-02-05 20:20:00|42822.3|42762.3|42822.3|42762.3|42822.3|42762.3|42822.3|42762.3|0
1580934300000|2020-02-05 20:25:00|42814.2|42754.2|42825.4|42765.4|42825.4|42765.4|42814.2|42754.2|1
1580934900000|2020-02-05 20:35:00|42825.5|42765.5|42841.7|42781.7|42841.7|42781.7|42825.5|42765.5|0
1580935200000|2020-02-05 20:40:00|42832.3|42772.3|42793|42733|42832.3|42772.3|42789.2|42729.2|1
1580935500000|2020-02-05 20:45:00|42796.1|42736.1|42846.7|42786.7|42857.9|42797.9|42796.1|42736.1|4
1580935800000|2020-02-05 20:50:00|42853|42793|42856.7|42796.7|42894.2|42834.2|42839.8|42779.8|3
1580936100000|2020-02-05 20:55:00|42861.7|42801.7|42845.6|42785.6|42906.2|42846.2|42811.9|42751.9|21
1581001200000|2020-02-06 15:00:00|43025.4|42965.4|43178.9|43118.9|43178.9|43118.9|43025.4|42965.4|29
1581001500000|2020-02-06 15:05:00|43172.8|43112.8|43020.4|42960.4|43285.9|43225.9|43020.4|42960.4|25
1581001800000|2020-02-06 15:10:00|43026.2|42966.2|43083.2|43023.2|43106.5|43046.5|43026.2|42966.2|5
1581002100000|2020-02-06 15:15:00|43080.1|43020.1|42970.4|42910.4|43080.1|43020.1|42951.2|42891.2|13
1581002400000|2020-02-06 15:20:00|42965.4|42905.4|42915.4|42855.4|42965.4|42905.4|42915.4|42855.4|7
1581002700000|2020-02-06 15:25:00|42943.8|42883.8|42959.2|42899.2|43023.4|42963.4|42943.8|42883.8|3
1581003000000|2020-02-06 15:30:00|42947.3|42887.3|42937|42877|43003.9|42943.9|42902.3|42842.3|5
1581003300000|2020-02-06 15:35:00|42944.9|42884.9|43046.2|42986.2|43108.1|43048.1|42944.9|42884.9|3
1581003600000|2020-02-06 15:40:00|43044.2|42984.2|43065.3|43005.3|43065.3|43005.3|43044.2|42984.2|5
1581003900000|2020-02-06 15:45:00|43067.3|43007.3|43036.4|42976.4|43067.3|43007.3|43036.4|42976.4|0
1581004200000|2020-02-06 15:50:00|43033.4|42973.4|43039.2|42979.2|43060.5|43000.5|43033.4|42973.4|3
1581004500000|2020-02-06 15:55:00|43037.3|42977.3|42972|42912|43043.1|42983.1|42923.1|42863.1|10
1581005100000|2020-02-06 16:05:00|42952|42892|42952|42892|42952|42892|42952|42892|1
1581005400000|2020-02-06 16:10:00|42961.1|42901.1|43041.1|42981.1|43041.1|42981.1|42961.1|42901.1|4
1581005700000|2020-02-06 16:15:00|43038.1|42978.1|42999.2|42939.2|43044.2|42984.2|42942|42882|8
1581006000000|2020-02-06 16:20:00|42996.1|42936.1|42949.2|42889.2|42996.1|42936.1|42949.2|42889.2|5
1581006300000|2020-02-06 16:25:00|42979.6|42919.6|43006.1|42946.1|43006.1|42946.1|42957|42897|1
1581006600000|2020-02-06 16:30:00|42993.3|42933.3|42981.1|42921.1|42993.3|42933.3|42981.1|42921.1|1
1581007200000|2020-02-06 16:40:00|42966.1|42906.1|42968|42908|42968|42908|42966.1|42906.1|5
1581007500000|2020-02-06 16:45:00|42930.9|42870.9|42924.8|42864.8|42930.9|42870.9|42924.8|42864.8|1
1581008100000|2020-02-06 16:55:00|42930.9|42870.9|42896.7|42836.7|42930.9|42870.9|42896.7|42836.7|6
1581008400000|2020-02-06 17:00:00|42893.7|42833.7|42874.8|42814.8|42905.8|42845.8|42871.7|42811.7|2
1581008700000|2020-02-06 17:05:00|42868.7|42808.7|42955.6|42895.6|42957.6|42897.6|42868.7|42808.7|8
1581009000000|2020-02-06 17:10:00|42964.8|42904.8|43037.6|42977.6|43037.6|42977.6|42960.4|42900.4|7
1581009300000|2020-02-06 17:15:00|43042.6|42982.6|43044.5|42984.5|43047.6|42987.6|42984.3|42924.3|5
1581009600000|2020-02-06 17:20:00|42997.6|42937.6|43094.7|43034.7|43094.7|43034.7|42997.6|42937.6|6
1581009900000|2020-02-06 17:25:00|43099.7|43039.7|43081.5|43021.5|43124.5|43064.5|43071.5|43011.5|5
1581010200000|2020-02-06 17:30:00|43084.5|43024.5|43084.5|43024.5|43084.5|43024.5|43084.5|43024.5|0
1581010500000|2020-02-06 17:35:00|43100.6|43040.6|43100.6|43040.6|43100.6|43040.6|43100.6|43040.6|0
1581010800000|2020-02-06 17:40:00|43063.6|43003.6|43065.4|43005.4|43065.4|43005.4|43057.6|42997.6|5
1581011100000|2020-02-06 17:45:00|43068.4|43008.4|43068.4|43008.4|43068.4|43008.4|43068.4|43008.4|1
1581011400000|2020-02-06 17:50:00|43053.2|42993.2|43068.4|43008.4|43068.4|43008.4|43053.2|42993.2|2
1581012000000|2020-02-06 18:00:00|43083.2|43023.2|43180.4|43120.4|43181.5|43121.5|43083.2|43023.2|3
1581012300000|2020-02-06 18:05:00|43187.4|43127.4|43311.8|43251.8|43311.8|43251.8|43130.6|43070.6|15
1581012600000|2020-02-06 18:10:00|43314.9|43254.9|43258.4|43198.4|43364.7|43304.7|43258.4|43198.4|8
1581012900000|2020-02-06 18:15:00|43248.6|43188.6|43363.8|43303.8|43363.8|43303.8|43248.6|43188.6|8
1581013200000|2020-02-06 18:20:00|43366.8|43306.8|43355|43295|43398.3|43338.3|43263.1|43203.1|14
1581013500000|2020-02-06 18:25:00|43360|43300|43336.1|43276.1|43360|43300|43304|43244|9
1581013800000|2020-02-06 18:30:00|43335|43275|43267|43207|43335|43275|43267|43207|4
1581014100000|2020-02-06 18:35:00|43264|43204|43238.8|43178.8|43294|43234|43238.8|43178.8|2
1581014400000|2020-02-06 18:40:00|43259.7|43199.7|43250.7|43190.7|43282.9|43222.9|43250.7|43190.7|2
1581014700000|2020-02-06 18:45:00|43247.7|43187.7|43202.7|43142.7|43247.7|43187.7|43202.7|43142.7|4
1581015000000|2020-02-06 18:50:00|43205.7|43145.7|43309.8|43249.8|43309.8|43249.8|43205.7|43145.7|3
1581015300000|2020-02-06 18:55:00|43317.9|43257.9|43323.9|43263.9|43330|43270|43317.9|43257.9|5
1581015600000|2020-02-06 19:00:00|43280.9|43220.9|43267.8|43207.8|43280.9|43220.9|43267.8|43207.8|3
1581015900000|2020-02-06 19:05:00|43264.8|43204.8|43240|43180|43264.8|43204.8|43240|43180|1
1581016200000|2020-02-06 19:10:00|43220|43160|43295|43235|43295|43235|43220|43160|3
1581016500000|2020-02-06 19:15:00|43291.9|43231.9|43288.9|43228.9|43298|43238|43276.8|43216.8|0
1581016800000|2020-02-06 19:20:00|43285.9|43225.9|43279.8|43219.8|43291.9|43231.9|43279.8|43219.8|0
1581017100000|2020-02-06 19:25:00|43276.7|43216.7|43285.8|43225.8|43285.8|43225.8|43276.7|43216.7|0
1581018000000|2020-02-06 19:40:00|43282.8|43222.8|43282.8|43222.8|43282.8|43222.8|43282.8|43222.8|0
1581018300000|2020-02-06 19:45:00|43278.8|43218.8|43278.8|43218.8|43278.8|43218.8|43278.8|43218.8|0
1581018900000|2020-02-06 19:55:00|43289.9|43229.9|43289.9|43229.9|43299.9|43239.9|43274.9|43214.9|0
1581019200000|2020-02-06 20:00:00|43292.9|43232.9|43291.9|43231.9|43294.9|43234.9|43288.8|43228.8|0
1581019500000|2020-02-06 20:05:00|43291.8|43231.8|43291.8|43231.8|43291.8|43231.8|43291.8|43231.8|0
1581019800000|2020-02-06 20:10:00|43288.8|43228.8|43286.8|43226.8|43288.8|43228.8|43286.8|43226.8|0
1581020100000|2020-02-06 20:15:00|43281.8|43221.8|43286.8|43226.8|43289.9|43229.9|43281.8|43221.8|0
1581020700000|2020-02-06 20:25:00|43283.8|43223.8|43284.8|43224.8|43284.8|43224.8|43279.8|43219.8|0
1581021000000|2020-02-06 20:30:00|43286.8|43226.8|43289.8|43229.8|43289.8|43229.8|43286.8|43226.8|1
1581021300000|2020-02-06 20:35:00|43286.8|43226.8|43281.8|43221.8|43286.8|43226.8|43281.8|43221.8|1
1581021600000|2020-02-06 20:40:00|43284.8|43224.8|43358|43298|43358|43298|43284.8|43224.8|6
1581021900000|2020-02-06 20:45:00|43355|43295|43402.1|43342.1|43402.1|43342.1|43355|43295|2
1581022200000|2020-02-06 20:50:00|43405.1|43345.1|43384|43324|43409|43349|43384|43324|3
1581022500000|2020-02-06 20:55:00|43381|43321|43369.4|43309.4|43417.5|43357.5|43369.4|43309.4|19
1581087600000|2020-02-07 15:00:00|43344.5|43284.5|43566.7|43506.7|43737.6|43677.6|43344.5|43284.5|32
1581087900000|2020-02-07 15:05:00|43557.8|43497.8|43641.3|43581.3|43641.3|43581.3|43557.8|43497.8|3
1581088200000|2020-02-07 15:10:00|43673.2|43613.2|43723.3|43663.3|43733.2|43673.2|43673.2|43613.2|4
1581088500000|2020-02-07 15:15:00|43717.4|43657.4|43893.9|43833.9|44009.4|43949.4|43716.3|43656.3|64
1581088800000|2020-02-07 15:20:00|43885.7|43825.7|43927|43867|43927|43867|43885.7|43825.7|1
1581089100000|2020-02-07 15:25:00|43956.3|43896.3|44195.7|44135.7|44290.5|44230.5|43956.3|43896.3|62
1581089400000|2020-02-07 15:30:00|44225.7|44165.7|44065.9|44005.9|44308.5|44248.5|44027.2|43967.2|32
1581089700000|2020-02-07 15:35:00|44068.9|44008.9|44024.1|43964.1|44071.8|44011.8|44024.1|43964.1|5
1581090000000|2020-02-07 15:40:00|44030.2|43970.2|44065.2|44005.2|44069.3|44009.3|44024.1|43964.1|7
1581090300000|2020-02-07 15:45:00|44067.2|44007.2|44065.2|44005.2|44068.2|44008.2|44062.2|44002.2|1
1581090600000|2020-02-07 15:50:00|44057|43997|44106.8|44046.8|44117|44057|44010.9|43950.9|19
1581090900000|2020-02-07 15:55:00|44103.9|44043.9|44202.8|44142.8|44202.8|44142.8|44103.9|44043.9|20
1581091200000|2020-02-07 16:00:00|44213|44153|44169.8|44109.8|44215|44155|44156.8|44096.8|10
1581091500000|2020-02-07 16:05:00|44171.8|44111.8|44204.1|44144.1|44220.9|44160.9|44171.8|44111.8|10
1581091800000|2020-02-07 16:10:00|44213.9|44153.9|44208.7|44148.7|44213.9|44153.9|44169.6|44109.6|11
1581092100000|2020-02-07 16:15:00|44212.8|44152.8|44221.1|44161.1|44231.1|44171.1|44212.8|44152.8|6
1581092400000|2020-02-07 16:20:00|44198|44138|44155|44095|44202|44142|44155|44095|9
1581092700000|2020-02-07 16:25:00|44149.1|44089.1|44094.1|44034.1|44149.1|44089.1|44092|44032|6
1581093000000|2020-02-07 16:30:00|44096.1|44036.1|44050.2|43990.2|44101.1|44041.1|44050.2|43990.2|5
1581093300000|2020-02-07 16:35:00|44039.1|43979.1|44030.2|43970.2|44039.1|43979.1|43991.1|43931.1|2
1581093600000|2020-02-07 16:40:00|44039.1|43979.1|44051.3|43991.3|44051.3|43991.3|44039.1|43979.1|3
1581093900000|2020-02-07 16:45:00|44047.3|43987.3|43997.3|43937.3|44050.2|43990.2|43997.3|43937.3|2
1581094200000|2020-02-07 16:50:00|43989.1|43929.1|43989.1|43929.1|43993.2|43933.2|43950.2|43890.2|8
1581094500000|2020-02-07 16:55:00|44004.1|43944.1|44004.1|43944.1|44004.1|43944.1|44004.1|43944.1|0
1581094800000|2020-02-07 17:00:00|44006.1|43946.1|44085.2|44025.2|44085.2|44025.2|44006.1|43946.1|11
1581095100000|2020-02-07 17:05:00|44088.2|44028.2|44128.2|44068.2|44198.2|44138.2|44085.2|44025.2|8
1581095400000|2020-02-07 17:10:00|44134.3|44074.3|44183.2|44123.2|44186.1|44126.1|44125.2|44065.2|2
1581095700000|2020-02-07 17:15:00|44202.3|44142.3|44193.2|44133.2|44213.2|44153.2|44193.2|44133.2|8
1581096000000|2020-02-07 17:20:00|44162.5|44102.5|44060.2|44000.2|44162.5|44102.5|44060.2|44000.2|4
1581096300000|2020-02-07 17:25:00|44047.1|43987.1|44019.3|43959.3|44047.1|43987.1|44006.4|43946.4|1
1581096600000|2020-02-07 17:30:00|44025.2|43965.2|44047.3|43987.3|44082.3|44022.3|44025.2|43965.2|0
1581096900000|2020-02-07 17:35:00|44039.3|43979.3|44042.3|43982.3|44042.3|43982.3|44039.3|43979.3|2
1581097200000|2020-02-07 17:40:00|44045.2|43985.2|44099.3|44039.3|44102.3|44042.3|44026.4|43966.4|3
1581097500000|2020-02-07 17:45:00|44107.3|44047.3|44105.2|44045.2|44107.3|44047.3|44105.2|44045.2|3
1581097800000|2020-02-07 17:50:00|44102.3|44042.3|44115.2|44055.2|44115.2|44055.2|44097.3|44037.3|3
1581098100000|2020-02-07 17:55:00|||||||||1
1581098400000|2020-02-07 18:00:00|44113.2|44053.2|44117.3|44057.3|44117.3|44057.3|44113.2|44053.2|0
1581098700000|2020-02-07 18:05:00|44114.3|44054.3|44104.3|44044.3|44114.3|44054.3|44104.3|44044.3|1
1581099000000|2020-02-07 18:10:00|44125|44065|44122.3|44062.3|44125|44065|44122.3|44062.3|1
1581099300000|2020-02-07 18:15:00|44128.2|44068.2|44143.2|44083.2|44146.2|44086.2|44128.2|44068.2|5
1581099600000|2020-02-07 18:20:00|44147.3|44087.3|44180.2|44120.2|44180.2|44120.2|44147.3|44087.3|5
1581099900000|2020-02-07 18:25:00|44180.3|44120.3|44180.3|44120.3|44180.3|44120.3|44180.3|44120.3|0
1581100200000|2020-02-07 18:30:00|44168.2|44108.2|44122.3|44062.3|44168.2|44108.2|44115.3|44055.3|10
1581100500000|2020-02-07 18:35:00|44124.4|44064.4|44133.5|44073.5|44159.4|44099.4|44124.4|44064.4|6
1581100800000|2020-02-07 18:40:00|44127.6|44067.6|44124.6|44064.6|44127.6|44067.6|44115.8|44055.8|5
1581101100000|2020-02-07 18:45:00|44120.5|44060.5|44124.6|44064.6|44124.6|44064.6|44120.5|44060.5|0
1581101400000|2020-02-07 18:50:00|44159.6|44099.6|44145.5|44085.5|44185.5|44125.5|44145.5|44085.5|15
1581101700000|2020-02-07 18:55:00|44064.9|44004.9|44076.7|44016.7|44106.7|44046.7|44064.9|44004.9|13
1581102000000|2020-02-07 19:00:00|44064.4|44004.4|44076.7|44016.7|44076.7|44016.7|44064.4|44004.4|2
1581102300000|2020-02-07 19:05:00|44066.4|44006.4|44014.6|43954.6|44076.7|44016.7|44014.6|43954.6|5
1581102600000|2020-02-07 19:10:00|||||||||1
1581102900000|2020-02-07 19:15:00|44017.6|43957.6|44124.6|44064.6|44127.6|44067.6|44017.6|43957.6|1
1581103200000|2020-02-07 19:20:00|44122.6|44062.6|44122.6|44062.6|44122.6|44062.6|44122.6|44062.6|0
1581105000000|2020-02-07 19:50:00|44117.6|44057.6|44114.7|44054.7|44123.5|44063.5|44111.7|44051.7|0
1581105300000|2020-02-07 19:55:00|44085.2|44025.2|44057.6|43997.6|44085.2|44025.2|44017.6|43957.6|2
1581106800000|2020-02-07 20:20:00|44059.7|43999.7|44107.6|44047.6|44117.6|44057.6|44057.6|43997.6|1
1581107400000|2020-02-07 20:30:00|44112.6|44052.6|44112.6|44052.6|44116.7|44056.7|44103.8|44043.8|0
1581108000000|2020-02-07 20:40:00|44109.7|44049.7|44107.6|44047.6|44109.7|44049.7|44107.6|44047.6|0
1581108300000|2020-02-07 20:45:00|44114.7|44054.7|44112.6|44052.6|44117.6|44057.6|44112.6|44052.6|1
1581108600000|2020-02-07 20:50:00|44110.6|44050.6|44110.6|44050.6|44110.6|44050.6|44110.6|44050.6|0
1581108900000|2020-02-07 20:55:00|44114.7|44054.7|44134.7|44074.7|44189.1|44129.1|44011.5|43951.5|10
1581346800000|2020-02-10 15:00:00|44376.3|44316.3|44348.6|44288.6|44838.1|44778.1|44283.2|44223.2|153
1581347100000|2020-02-10 15:05:00|44346.3|44286.3|44480.3|44420.3|44480.3|44420.3|44285.5|44225.5|24
1581347400000|2020-02-10 15:10:00|44447.7|44387.7|44439|44379|44454.4|44394.4|44412.1|44352.1|5
1581347700000|2020-02-10 15:15:00|44441.3|44381.3|44577.6|44517.6|44614.9|44554.9|44439|44379|19
1581348000000|2020-02-10 15:20:00|44580.3|44520.3|44608.6|44548.6|44610.9|44550.9|44572.8|44512.8|7
1581348300000|2020-02-10 15:25:00|44605.9|44545.9|44652.2|44592.2|44793.6|44733.6|44605.9|44545.9|22
1581348600000|2020-02-10 15:30:00|44649.5|44589.5|44726.8|44666.8|44764.5|44704.5|44615.9|44555.9|16
1581348900000|2020-02-10 15:35:00|44733.7|44673.7|44800.7|44740.7|44945.7|44885.7|44715.7|44655.7|33
1581349200000|2020-02-10 15:40:00|44750.1|44690.1|44794.1|44734.1|44837.6|44777.6|44750.1|44690.1|2
1581349500000|2020-02-10 15:45:00|44784.1|44724.1|44839.9|44779.9|44839.9|44779.9|44756.4|44696.4|10
1581349800000|2020-02-10 15:50:00|44889.5|44829.5|44969.9|44909.9|44969.9|44909.9|44889.5|44829.5|15
1581350100000|2020-02-10 15:55:00|44986.8|44926.8|45034.5|44974.5|45122.6|45062.6|44979.9|44919.9|37
1581350400000|2020-02-10 16:00:00|45039.1|44979.1|44982.9|44922.9|45087.6|45027.6|44964.8|44904.8|31
1581350700000|2020-02-10 16:05:00|44983.7|44923.7|45003.7|44943.7|45006.4|44946.4|44948.3|44888.3|14
1581351000000|2020-02-10 16:10:00|44985.2|44925.2|44950.6|44890.6|44985.2|44925.2|44950.6|44890.6|14
1581351300000|2020-02-10 16:15:00|44956|44896|44977.9|44917.9|45013.7|44953.7|44956|44896|5
1581351600000|2020-02-10 16:20:00|44972.5|44912.5|44912.5|44852.5|44973.3|44913.3|44869.8|44809.8|7
1581351900000|2020-02-10 16:25:00|44905.6|44845.6|44897.5|44837.5|44976|44916|44887.5|44827.5|11
1581352200000|2020-02-10 16:30:00|44911|44851|44933.7|44873.7|44943.7|44883.7|44911|44851|2
1581352500000|2020-02-10 16:35:00|44931.4|44871.4|44884.8|44824.8|44931.4|44871.4|44879.8|44819.8|1
1581353100000|2020-02-10 16:45:00|44886.4|44826.4|44847.9|44787.9|44907.5|44847.5|44847.9|44787.9|5
1581353400000|2020-02-10 16:50:00|44848|44788|44848|44788|44848|44788|44848|44788|0
1581353700000|2020-02-10 16:55:00|44845.3|44785.3|44853.4|44793.4|44853.4|44793.4|44845.3|44785.3|0
1581354000000|2020-02-10 17:00:00|44801.4|44741.4|44820.3|44760.3|44838.8|44778.8|44740.7|44680.7|20
1581354300000|2020-02-10 17:05:00|44812.2|44752.2|44781|44721|44814.9|44754.9|44760.3|44700.3|5
1581354600000|2020-02-10 17:10:00|44760.3|44700.3|44700.6|44640.6|44766.4|44706.4|44700.6|44640.6|9
1581354900000|2020-02-10 17:15:00|44695.6|44635.6|44606.8|44546.8|44698.3|44638.3|44606.8|44546.8|5
1581355200000|2020-02-10 17:20:00|44601.8|44541.8|44649.9|44589.9|44649.9|44589.9|44537.5|44477.5|8
1581355500000|2020-02-10 17:25:00|44526.4|44466.4|44655.7|44595.7|44659.9|44599.9|44526.4|44466.4|6
1581355800000|2020-02-10 17:30:00|44653|44593|44615.3|44555.3|44653|44593|44615.3|44555.3|0
1581356100000|2020-02-10 17:35:00|44613|44553|44613|44553|44613|44553|44613|44553|0
1581356400000|2020-02-10 17:40:00|44618.4|44558.4|44618.4|44558.4|44618.4|44558.4|44618.4|44558.4|0
1581356700000|2020-02-10 17:45:00|44607.6|44547.6|44688.8|44628.8|44703.4|44643.4|44607.6|44547.6|6
1581357000000|2020-02-10 17:50:00|44702.3|44642.3|44730|44670|44737.6|44677.6|44702.3|44642.3|1
1581357300000|2020-02-10 17:55:00|44791.5|44731.5|44798.4|44738.4|44798.4|44738.4|44791.5|44731.5|3
1581357600000|2020-02-10 18:00:00|44814.6|44754.6|44869.2|44809.2|44917.6|44857.6|44814.6|44754.6|7
1581357900000|2020-02-10 18:05:00|44874.6|44814.6|44894.2|44834.2|44939.2|44879.2|44874.6|44814.6|8
1581358200000|2020-02-10 18:10:00|44896.9|44836.9|44949.2|44889.2|44980.4|44920.4|44891.5|44831.5|9
1581358500000|2020-02-10 18:15:00|44973.5|44913.5|44961.5|44901.5|44973.5|44913.5|44958.8|44898.8|4
1581358800000|2020-02-10 18:20:00|44936.5|44876.5|44968.5|44908.5|44971.2|44911.2|44931.1|44871.1|5
1581359100000|2020-02-10 18:25:00|44971.2|44911.2|45008.1|44948.1|45012.7|44952.7|44971.2|44911.2|4
1581359400000|2020-02-10 18:30:00|45010.8|44950.8|44949.2|44889.2|45010.8|44950.8|44948.5|44888.5|9
1581359700000|2020-02-10 18:35:00|44943.9|44883.9|44929.3|44869.3|44943.9|44883.9|44911.6|44851.6|1
1581360000000|2020-02-10 18:40:00|44913.5|44853.5|44895.8|44835.8|44913.5|44853.5|44895.8|44835.8|3
1581360300000|2020-02-10 18:45:00|44893.1|44833.1|44898.9|44838.9|44903.9|44843.9|44868.9|44808.9|6
1581360600000|2020-02-10 18:50:00|44906.2|44846.2|44901.2|44841.2|44906.2|44846.2|44891.2|44831.2|2
1581360900000|2020-02-10 18:55:00|44898.9|44838.9|45006.2|44946.2|45016.2|44956.2|44898.9|44838.9|7
1581361200000|2020-02-10 19:00:00|45010.8|44950.8|45013.2|44953.2|45013.2|44953.2|44953.5|44893.5|7
1581361500000|2020-02-10 19:05:00|45015.9|44955.9|45010.9|44950.9|45015.9|44955.9|45010.9|44950.9|0
1581361800000|2020-02-10 19:10:00|44978.9|44918.9|44948.6|44888.6|44978.9|44918.9|44940.9|44880.9|4
1581362100000|2020-02-10 19:15:00|44953.2|44893.2|44985.9|44925.9|44985.9|44925.9|44953.2|44893.2|5
1581362700000|2020-02-10 19:25:00|44994|44934|45000.9|44940.9|45000.9|44940.9|44994|44934|6
1581363000000|2020-02-10 19:30:00|44995.9|44935.9|45000.9|44940.9|45018.6|44958.6|44964.8|44904.8|8
1581363300000|2020-02-10 19:35:00|44937.5|44877.5|44980.9|44920.9|44985.9|44925.9|44937.5|44877.5|0
1581363600000|2020-02-10 19:40:00|44967.5|44907.5|44898.2|44838.2|44967.5|44907.5|44885.9|44825.9|4
1581363900000|2020-02-10 19:45:00|44898.3|44838.3|44843.6|44783.6|44916.3|44856.3|44821.3|44761.3|2
1581364200000|2020-02-10 19:50:00|44846.3|44786.3|44861|44801|44884|44824|44809|44749|1
1581364500000|2020-02-10 19:55:00|44858.7|44798.7|44858.7|44798.7|44858.7|44798.7|44858.7|44798.7|1
1581365700000|2020-02-10 20:15:00|44839.9|44779.9|44831.8|44771.8|44855.3|44795.3|44800.6|44740.6|5
1581366000000|2020-02-10 20:20:00|44834.4|44774.4|44831.8|44771.8|44855.3|44795.3|44831.8|44771.8|0
1581366300000|2020-02-10 20:25:00|44826.8|44766.8|44806.8|44746.8|44826.8|44766.8|44806.8|44746.8|0
1581366600000|2020-02-10 20:30:00|44793.4|44733.4|44806.8|44746.8|44806.8|44746.8|44793.4|44733.4|1
1581366900000|2020-02-10 20:35:00|44793.4|44733.4|44793.4|44733.4|44793.4|44733.4|44791|44731|1
1581367200000|2020-02-10 20:40:00|44795.7|44735.7|44798.4|44738.4|44809.1|44749.1|44795.7|44735.7|4
1581367500000|2020-02-10 20:45:00|44793.4|44733.4|44798|44738|44798|44738|44793.4|44733.4|1
1581368100000|2020-02-10 20:55:00|44772.7|44712.7|44761.9|44701.9|44772.7|44712.7|44741.5|44681.5|8
1581433200000|2020-02-11 15:00:00|44720|44660|44448.9|44388.9|44797.2|44737.2|44441.7|44381.7|41
1581433500000|2020-02-11 15:05:00|44423.6|44363.6|44647|44587|44669.6|44609.6|44418.4|44358.4|34
1581433800000|2020-02-11 15:10:00|44651.8|44591.8|44671.8|44611.8|44704.6|44644.6|44646.6|44586.6|4
1581434100000|2020-02-11 15:15:00|44674.2|44614.2|44786.1|44726.1|44809.2|44749.2|44674.2|44614.2|17
1581434400000|2020-02-11 15:20:00|44783.5|44723.5|44732.3|44672.3|44791.6|44731.6|44729.9|44669.9|8
1581434700000|2020-02-11 15:25:00|44722.6|44662.6|44744.7|44684.7|44744.7|44684.7|44689|44629|1
1581435000000|2020-02-11 15:30:00|44742.1|44682.1|44827.6|44767.6|44840.7|44780.7|44742.1|44682.1|5
1581435300000|2020-02-11 15:35:00|44797.6|44737.6|44757.4|44697.4|44797.6|44737.6|44750.2|44690.2|3
1581435600000|2020-02-11 15:40:00|44739.3|44679.3|44737.9|44677.9|44752.4|44692.4|44730|44670|5
1581435900000|2020-02-11 15:45:00|44750.5|44690.5|44756.2|44696.2|44763.6|44703.6|44750.5|44690.5|5
1581436200000|2020-02-11 15:50:00|44744.3|44684.3|44762.5|44702.5|44762.5|44702.5|44726|44666|3
1581436500000|2020-02-11 15:55:00|44777.2|44717.2|44805.1|44745.1|44807.7|44747.7|44765.1|44705.1|8
1581436800000|2020-02-11 16:00:00|44831.3|44771.3|44847.8|44787.8|44967.7|44907.7|44827.8|44767.8|20
1581437100000|2020-02-11 16:05:00|44832.8|44772.8|44945.6|44885.6|44948.7|44888.7|44830.1|44770.1|13
1581437400000|2020-02-11 16:10:00|44948|44888|45006.6|44946.6|45036.3|44976.3|44926.3|44866.3|15
1581437700000|2020-02-11 16:15:00|45011.6|44951.6|45024|44964|45036.8|44976.8|45008.5|44948.5|3
1581438000000|2020-02-11 16:20:00|45016.6|44956.6|44988.8|44928.8|45053.5|44993.5|44986.4|44926.4|1
1581438300000|2020-02-11 16:25:00|44991.4|44931.4|44988.8|44928.8|44993.8|44933.8|44988.8|44928.8|0
1581438600000|2020-02-11 16:30:00|44991.4|44931.4|44991.4|44931.4|44996.4|44936.4|44981.2|44921.2|3
1581438900000|2020-02-11 16:35:00|44988.8|44928.8|44988.4|44928.4|44996.2|44936.2|44985.8|44925.8|3
1581439200000|2020-02-11 16:40:00|||||||||2
1581439500000|2020-02-11 16:45:00|44985.8|44925.8|44938|44878|44990.8|44930.8|44938|44878|4
1581439800000|2020-02-11 16:50:00|44925|44865|44938|44878|44938|44878|44925|44865|2
1581440100000|2020-02-11 16:55:00|44935.6|44875.6|44925.4|44865.4|44938|44878|44920.4|44860.4|2
1581440400000|2020-02-11 17:00:00|44928|44868|45005.5|44945.5|45010.7|44950.7|44928|44868|5
1581440700000|2020-02-11 17:05:00|45038.1|44978.1|44997.6|44937.6|45070.7|45010.7|44975|44915|12
1581441000000|2020-02-11 17:10:00|44997.7|44937.7|44999.8|44939.8|44999.8|44939.8|44995.1|44935.1|4
1581441300000|2020-02-11 17:15:00|45002.5|44942.5|45001.6|44941.6|45019.4|44959.4|44999.2|44939.2|2
1581441600000|2020-02-11 17:20:00|44999.2|44939.2|45019.7|44959.7|45027.1|44967.1|44987.3|44927.3|10
1581441900000|2020-02-11 17:25:00|45029.7|44969.7|45039.3|44979.3|45044.5|44984.5|45016.9|44956.9|10
1581442200000|2020-02-11 17:30:00|45047.1|44987.1|45127.1|45067.1|45129.7|45069.7|45047.1|44987.1|8
1581442500000|2020-02-11 17:35:00|45117.6|45057.6|45124.8|45064.8|45127.2|45067.2|45107.1|45047.1|1
1581442800000|2020-02-11 17:40:00|45130|45070|45140.4|45080.4|45140.4|45080.4|45120.2|45060.2|7
1581443100000|2020-02-11 17:45:00|45140.5|45080.5|45142.9|45082.9|45142.9|45082.9|45135.7|45075.7|0
1581443400000|2020-02-11 17:50:00|45135.7|45075.7|45351.1|45291.1|45428.3|45368.3|45135.7|45075.7|47
1581443700000|2020-02-11 17:55:00|45348.8|45288.8|45388.8|45328.8|45388.8|45328.8|45229.2|45169.2|0
1581444000000|2020-02-11 18:00:00|45389|45329|45519.7|45459.7|45527.3|45467.3|45389|45329|14
1581444300000|2020-02-11 18:05:00|45517.3|45457.3|45310.8|45250.8|45537.9|45477.9|45308.4|45248.4|26
1581444600000|2020-02-11 18:10:00|45343.6|45283.6|45322.8|45262.8|45363.4|45303.4|45285.4|45225.4|13
1581444900000|2020-02-11 18:15:00|45332.4|45272.4|45355|45295|45367.6|45307.6|45317.4|45257.4|6
1581445200000|2020-02-11 18:20:00|45359.8|45299.8|45384.8|45324.8|45412.2|45352.2|45359.6|45299.6|10
1581445500000|2020-02-11 18:25:00|45402|45342|45380|45320|45435|45375|45380|45320|2
1581445800000|2020-02-11 18:30:00|45380.1|45320.1|45308.3|45248.3|45380.1|45320.1|45179.6|45119.6|14
1581446100000|2020-02-11 18:35:00|45279.2|45219.2|45322.5|45262.5|45330.3|45270.3|45279.2|45219.2|1
1581446400000|2020-02-11 18:40:00|45317.3|45257.3|45279.7|45219.7|45325.1|45265.1|45244.7|45184.7|2
1581446700000|2020-02-11 18:45:00|45277.3|45217.3|45202.1|45142.1|45277.3|45217.3|45199.7|45139.7|5
1581447000000|2020-02-11 18:50:00|45194.3|45134.3|45084.8|45024.8|45194.3|45134.3|45084.8|45024.8|5
1581447300000|2020-02-11 18:55:00|45087.2|45027.2|45146.5|45086.5|45184.3|45124.3|45043|44983|22
1581447600000|2020-02-11 19:00:00|45141.3|45081.3|45153.9|45093.9|45159.1|45099.1|45141.3|45081.3|1
1581447900000|2020-02-11 19:05:00|45131.3|45071.3|45121.3|45061.3|45145.9|45085.9|45121.3|45061.3|5
1581448200000|2020-02-11 19:10:00|45134.1|45074.1|45141.5|45081.5|45141.5|45081.5|45134.1|45074.1|1
1581448500000|2020-02-11 19:15:00|45144.1|45084.1|45146.8|45086.8|45146.8|45086.8|45144.1|45084.1|2
1581449100000|2020-02-11 19:25:00|45144.2|45084.2|45144.2|45084.2|45144.2|45084.2|45144.2|45084.2|0
1581449400000|2020-02-11 19:30:00|45169.2|45109.2|45254.4|45194.4|45254.6|45194.6|45169.2|45109.2|5
1581449700000|2020-02-11 19:35:00|45254.5|45194.5|45254.5|45194.5|45254.5|45194.5|45254.5|45194.5|0
1581450000000|2020-02-11 19:40:00|45312.3|45252.3|45457.3|45397.3|45457.3|45397.3|45309.7|45249.7|15
1581450300000|2020-02-11 19:45:00|45462.1|45402.1|45556.9|45496.9|45567.3|45507.3|45462.1|45402.1|18
1581450600000|2020-02-11 19:50:00|45552.1|45492.1|45552.1|45492.1|45552.1|45492.1|45552.1|45492.1|0
1581450900000|2020-02-11 19:55:00|45479.3|45419.3|45497.8|45437.8|45510.4|45450.4|45429.9|45369.9|5
1581451200000|2020-02-11 20:00:00|45492.6|45432.6|45548.2|45488.2|45548.2|45488.2|45492.6|45432.6|0
1581451500000|2020-02-11 20:05:00|45492.8|45432.8|45487.8|45427.8|45492.8|45432.8|45485.4|45425.4|4
1581452100000|2020-02-11 20:15:00|45464.4|45404.4|45415.1|45355.1|45477.4|45417.4|45394.2|45334.2|1
1581452400000|2020-02-11 20:20:00|45441.1|45381.1|45451.3|45391.3|45476.5|45416.5|45440.9|45380.9|2
1581452700000|2020-02-11 20:25:00|45446.1|45386.1|45433.3|45373.3|45448.7|45388.7|45433.3|45373.3|1
1581453000000|2020-02-11 20:30:00|45435.7|45375.7|45408.7|45348.7|45435.7|45375.7|45403.5|45343.5|0
1581453300000|2020-02-11 20:35:00|45418.3|45358.3|45423.3|45363.3|45423.3|45363.3|45415.7|45355.7|0
1581453600000|2020-02-11 20:40:00|45425.9|45365.9|45430.8|45370.8|45430.8|45370.8|45425.9|45365.9|0
1581453900000|2020-02-11 20:45:00|45433.4|45373.4|45443.4|45383.4|45443.4|45383.4|45433.4|45373.4|0
1581454200000|2020-02-11 20:50:00|45455.4|45395.4|45432.6|45372.6|45457.8|45397.8|45365|45305|3
1581454500000|2020-02-11 20:55:00|45435.2|45375.2|45437.2|45377.2|45437.2|45377.2|45359.6|45299.6|4
1581519600000|2020-02-12 15:00:00|45337.4|45277.4|45485.2|45425.2|45537.7|45477.7|45337.4|45277.4|18
1581519900000|2020-02-12 15:05:00|45472.6|45412.6|45364.9|45304.9|45472.6|45412.6|45312.3|45252.3|15
1581520200000|2020-02-12 15:10:00|45384.9|45324.9|45359.6|45299.6|45464.8|45404.8|45333.2|45273.2|5
1581520500000|2020-02-12 15:15:00|45357.1|45297.1|45442.3|45382.3|45447.1|45387.1|45337.2|45277.2|10
1581520800000|2020-02-12 15:20:00|45452.5|45392.5|45452.3|45392.3|45524.9|45464.9|45409.7|45349.7|21
1581521100000|2020-02-12 15:25:00|45454.8|45394.8|45201.6|45141.6|45454.8|45394.8|45186.6|45126.6|22
1581521400000|2020-02-12 15:30:00|45191.8|45131.8|45209.1|45149.1|45309.1|45249.1|45181.7|45121.7|5
1581521700000|2020-02-12 15:35:00|45201.6|45141.6|45269.2|45209.2|45304.2|45244.2|45149.2|45089.2|26
1581522000000|2020-02-12 15:40:00|45276.7|45216.7|45226.6|45166.6|45276.8|45216.8|45161.7|45101.7|3
1581522300000|2020-02-12 15:45:00|45226.7|45166.7|45229.3|45169.3|45229.3|45169.3|45226.7|45166.7|2
1581522600000|2020-02-12 15:50:00|45189.3|45129.3|45264.3|45204.3|45264.3|45204.3|45061.8|45001.8|12
1581522900000|2020-02-12 15:55:00|45271.8|45211.8|45314.1|45254.1|45314.1|45254.1|45271.8|45211.8|6
1581523200000|2020-02-12 16:00:00|45316.6|45256.6|45299.2|45239.2|45319.1|45259.1|45286.6|45226.6|6
1581523500000|2020-02-12 16:05:00|45306.6|45246.6|45344|45284|45344|45284|45306.6|45246.6|21
1581523800000|2020-02-12 16:10:00|45331.6|45271.6|45356.6|45296.6|45356.6|45296.6|45329.1|45269.1|2
1581524100000|2020-02-12 16:15:00|45290.9|45230.9|45216.6|45156.6|45290.9|45230.9|45211.6|45151.6|6
1581524400000|2020-02-12 16:20:00|45216.7|45156.7|45249.2|45189.2|45256.8|45196.8|45216.7|45156.7|5
1581524700000|2020-02-12 16:25:00|45251.7|45191.7|45299.2|45239.2|45299.2|45239.2|45251.7|45191.7|5
1581525000000|2020-02-12 16:30:00|45301.7|45241.7|45351.8|45291.8|45351.8|45291.8|45301.7|45241.7|11
1581525300000|2020-02-12 16:35:00|45354.2|45294.2|45311.7|45251.7|45354.2|45294.2|45294.1|45234.1|9
1581525600000|2020-02-12 16:40:00|45311.8|45251.8|45316.8|45256.8|45316.8|45256.8|45311.8|45251.8|1
1581525900000|2020-02-12 16:45:00|45329.3|45269.3|45274.3|45214.3|45329.3|45269.3|45256.8|45196.8|11
1581526200000|2020-02-12 16:50:00|45271.9|45211.9|45284.4|45224.4|45354.4|45294.4|45271.9|45211.9|3
1581526500000|2020-02-12 16:55:00|45281.9|45221.9|45281.9|45221.9|45281.9|45221.9|45281.9|45221.9|4
1581526800000|2020-02-12 17:00:00|45279.4|45219.4|45301.9|45241.9|45326.9|45266.9|45279.4|45219.4|5
1581527100000|2020-02-12 17:05:00|45302|45242|45302|45242|45304.5|45244.5|45302|45242|0
1581527400000|2020-02-12 17:10:00|45299.4|45239.4|45294.5|45234.5|45344.5|45284.5|45254.5|45194.5|4
1581527700000|2020-02-12 17:15:00|45287.1|45227.1|45307|45247|45307|45247|45252|45192|1
1581528000000|2020-02-12 17:20:00|45307.1|45247.1|45292.1|45232.1|45307.1|45247.1|45262.1|45202.1|3
1581528300000|2020-02-12 17:25:00|45284.5|45224.5|45281.8|45221.8|45291.9|45231.9|45256.8|45196.8|5
1581528600000|2020-02-12 17:30:00|45284.3|45224.3|45261.8|45201.8|45294.3|45234.3|45234.3|45174.3|2
1581528900000|2020-02-12 17:35:00|45259.3|45199.3|45266.8|45206.8|45286.8|45226.8|45254.3|45194.3|8
1581529200000|2020-02-12 17:40:00|45244.3|45184.3|45259.4|45199.4|45289.5|45229.5|45226.8|45166.8|4
1581529500000|2020-02-12 17:45:00|45276.9|45216.9|45282|45222|45294.5|45234.5|45254.4|45194.4|2
1581529800000|2020-02-12 17:50:00|45274.5|45214.5|45287|45227|45287|45227|45257|45197|1
1581530100000|2020-02-12 17:55:00|45256.9|45196.9|45307|45247|45307|45247|45242|45182|2
1581530400000|2020-02-12 18:00:00|45254.6|45194.6|45304.6|45244.6|45304.6|45244.6|45254.6|45194.6|5
1581530700000|2020-02-12 18:05:00|45314.5|45254.5|45319.6|45259.6|45324.6|45264.6|45314.5|45254.5|3
1581531000000|2020-02-12 18:10:00|45312.2|45252.2|45312.2|45252.2|45312.2|45252.2|45312.2|45252.2|0
1581531300000|2020-02-12 18:15:00|45314.7|45254.7|45247.2|45187.2|45314.7|45254.7|45247.2|45187.2|1
1581531600000|2020-02-12 18:20:00|45234.7|45174.7|45219.8|45159.8|45234.7|45174.7|45219.8|45159.8|1
1581531900000|2020-02-12 18:25:00|45212.2|45152.2|45232.3|45172.3|45232.3|45172.3|45194.8|45134.8|5
1581532200000|2020-02-12 18:30:00|45229.8|45169.8|45217.3|45157.3|45229.8|45169.8|45217.3|45157.3|1
1581532500000|2020-02-12 18:35:00|45212.3|45152.3|45209.9|45149.9|45212.3|45152.3|45149.9|45089.9|10
1581532800000|2020-02-12 18:40:00|45210|45150|45210|45150|45210|45150|45210|45150|1
1581533100000|2020-02-12 18:45:00|45207.5|45147.5|45207.5|45147.5|45207.5|45147.5|45207.5|45147.5|1
1581533400000|2020-02-12 18:50:00|45190.1|45130.1|45207.6|45147.6|45232.6|45172.6|45172.4|45112.4|14
1581533700000|2020-02-12 18:55:00|45202.6|45142.6|45295.2|45235.2|45322.6|45262.6|45185|45125|9
1581534000000|2020-02-12 19:00:00|45287.7|45227.7|45277.7|45217.7|45290.2|45230.2|45272.7|45212.7|1
1581534300000|2020-02-12 19:05:00|45282.7|45222.7|45215.2|45155.2|45282.7|45222.7|45215.2|45155.2|1
1581534600000|2020-02-12 19:10:00|45212.7|45152.7|45270.3|45210.3|45285.2|45225.2|45212.7|45152.7|4
1581534900000|2020-02-12 19:15:00|45290.4|45230.4|45330.5|45270.5|45383|45323|45290.4|45230.4|9
1581535200000|2020-02-12 19:20:00|45318.1|45258.1|45408.1|45348.1|45420.8|45360.8|45318.1|45258.1|10
1581535500000|2020-02-12 19:25:00|45413.2|45353.2|45555.7|45495.7|45555.7|45495.7|45383.2|45323.2|11
1581535800000|2020-02-12 19:30:00|45563.1|45503.1|45726.3|45666.3|45831.6|45771.6|45563.1|45503.1|53
1581536100000|2020-02-12 19:35:00|45741.2|45681.2|45736.1|45676.1|45761.3|45701.3|45736.1|45676.1|4
1581536400000|2020-02-12 19:40:00|45736.2|45676.2|45728.7|45668.7|45743.7|45683.7|45718.6|45658.6|1
1581536700000|2020-02-12 19:45:00|45726.1|45666.1|45708.7|45648.7|45768.7|45708.7|45701.1|45641.1|3
1581537000000|2020-02-12 19:50:00|45683.7|45623.7|45698.7|45638.7|45713.7|45653.7|45683.7|45623.7|2
1581537300000|2020-02-12 19:55:00|45686.3|45626.3|45693.8|45633.8|45693.8|45633.8|45686.3|45626.3|1
1581537600000|2020-02-12 20:00:00|45688.8|45628.8|45688.9|45628.9|45693.9|45633.9|45686.3|45626.3|0
1581538200000|2020-02-12 20:10:00|45691.4|45631.4|45679|45619|45691.4|45631.4|45631.5|45571.5|2
1581538500000|2020-02-12 20:15:00|45646.4|45586.4|45553.8|45493.8|45646.4|45586.4|45553.8|45493.8|2
1581538800000|2020-02-12 20:20:00|45553.9|45493.9|45629.1|45569.1|45694|45634|45553.9|45493.9|10
1581539100000|2020-02-12 20:25:00|45626.5|45566.5|45639.1|45579.1|45639.1|45579.1|45626.5|45566.5|1
1581539400000|2020-02-12 20:30:00|45629.2|45569.2|45639.2|45579.2|45639.2|45579.2|45629.2|45569.2|5
1581539700000|2020-02-12 20:35:00|45674.4|45614.4|45659.1|45599.1|45766.6|45706.6|45639.2|45579.2|5
1581540000000|2020-02-12 20:40:00|45719.1|45659.1|45741.7|45681.7|45774.1|45714.1|45691.5|45631.5|9
1581540600000|2020-02-12 20:50:00|45744.2|45684.2|45751.7|45691.7|45751.7|45691.7|45741.7|45681.7|0
1581540900000|2020-02-12 20:55:00|45751.8|45691.8|45731.8|45671.8|45754.3|45694.3|45731.8|45671.8|3
1581606000000|2020-02-13 15:00:00|45838.7|45778.7|45934.1|45874.1|45936.9|45876.9|45838.7|45778.7|14
1581606300000|2020-02-13 15:05:00|45941.6|45881.6|46033.1|45973.1|46097.7|46037.7|45933.9|45873.9|33
1581606600000|2020-02-13 15:10:00|45982.9|45922.9|45936.4|45876.4|45998.5|45938.5|45928.6|45868.6|19
1581606900000|2020-02-13 15:15:00|45933.8|45873.8|45774.4|45714.4|45936.3|45876.3|45774.4|45714.4|17
1581607200000|2020-02-13 15:20:00|45771.9|45711.9|45684.8|45624.8|45777|45717|45654.5|45594.5|7
1581607500000|2020-02-13 15:25:00|45694.9|45634.9|45694.9|45634.9|45749.8|45689.8|45694.8|45634.8|3
1581607800000|2020-02-13 15:30:00|45697.5|45637.5|45712.7|45652.7|45720.2|45660.2|45658|45598|0
1581608100000|2020-02-13 15:35:00|45742.6|45682.6|45772.7|45712.7|45772.7|45712.7|45737.5|45677.5|17
1581608400000|2020-02-13 15:40:00|45777.6|45717.6|45904.6|45844.6|45904.6|45844.6|45767.4|45707.4|19
1581608700000|2020-02-13 15:45:00|45897|45837|45917.1|45857.1|45919.7|45859.7|45897|45837|0
1581609000000|2020-02-13 15:50:00|45902.3|45842.3|45924.7|45864.7|45924.7|45864.7|45885|45825|4
1581609300000|2020-02-13 15:55:00|45989.6|45929.6|46044.4|45984.4|46089.4|46029.4|45987|45927|14
1581609600000|2020-02-13 16:00:00|46052|45992|46029.9|45969.9|46052|45992|46014.7|45954.7|1
1581609900000|2020-02-13 16:05:00|46027.4|45967.4|45989.9|45929.9|46027.4|45967.4|45987.3|45927.3|0
1581610200000|2020-02-13 16:10:00|45992.4|45932.4|45930.1|45870.1|45992.4|45932.4|45920|45860|6
1581610500000|2020-02-13 16:15:00|45925.3|45865.3|45890.5|45830.5|45925.3|45865.3|45890.5|45830.5|33
1581610800000|2020-02-13 16:20:00|45893|45833|45910.5|45850.5|45960.5|45900.5|45893|45833|15
1581611100000|2020-02-13 16:25:00|45910.6|45850.6|45907.9|45847.9|45960.3|45900.3|45902.8|45842.8|6
1581611400000|2020-02-13 16:30:00|45910.5|45850.5|45900.6|45840.6|45910.5|45850.5|45898|45838|1
1581611700000|2020-02-13 16:35:00|45898|45838|45903.1|45843.1|45908.1|45848.1|45890.9|45830.9|6
1581612000000|2020-02-13 16:40:00|45900.6|45840.6|45873.1|45813.1|45900.6|45840.6|45865.8|45805.8|7
1581612300000|2020-02-13 16:45:00|45863.2|45803.2|45863.2|45803.2|45863.2|45803.2|45863.2|45803.2|2
1581612600000|2020-02-13 16:50:00|45860.7|45800.7|45805.5|45745.5|45860.7|45800.7|45805.5|45745.5|5
1581612900000|2020-02-13 16:55:00|45800.6|45740.6|45900.7|45840.7|45900.7|45840.7|45800.6|45740.6|19
1581613200000|2020-02-13 17:00:00|45898.3|45838.3|45891.1|45831.1|45920.9|45860.9|45888.7|45828.7|13
1581613500000|2020-02-13 17:05:00|45891.2|45831.2|45871.2|45811.2|45898.6|45838.6|45871.2|45811.2|2
1581613800000|2020-02-13 17:10:00|45876.3|45816.3|45874.3|45814.3|45891.2|45831.2|45866.7|45806.7|18
1581614100000|2020-02-13 17:15:00|45884.1|45824.1|45779.2|45719.2|45884.1|45824.1|45779.2|45719.2|9
1581614400000|2020-02-13 17:20:00|45792|45732|45904.2|45844.2|45904.2|45844.2|45782.1|45722.1|12
1581614700000|2020-02-13 17:25:00|45911.6|45851.6|45951.2|45891.2|45951.2|45891.2|45911.6|45851.6|10
1581615000000|2020-02-13 17:30:00|45948.7|45888.7|46048.4|45988.4|46048.4|45988.4|45948.7|45888.7|7
1581615300000|2020-02-13 17:35:00|46045.8|45985.8|45991.6|45931.6|46070.8|46010.8|45976.7|45916.7|4
1581615600000|2020-02-13 17:40:00|45989|45929|45986.5|45926.5|45989.1|45929.1|45986.5|45926.5|1
1581615900000|2020-02-13 17:45:00|45973.7|45913.7|45870.8|45810.8|45988.4|45928.4|45870.8|45810.8|9
1581616200000|2020-02-13 17:50:00|45875.6|45815.6|45870.8|45810.8|45875.6|45815.6|45870.8|45810.8|7
1581616500000|2020-02-13 17:55:00|45923.2|45863.2|45903.6|45843.6|45923.2|45863.2|45903.6|45843.6|0
1581616800000|2020-02-13 18:00:00|45901.1|45841.1|45871.1|45811.1|45901.1|45841.1|45868.7|45808.7|1
1581617100000|2020-02-13 18:05:00|45873.7|45813.7|45889.1|45829.1|45889.1|45829.1|45873.7|45813.7|3
1581617400000|2020-02-13 18:10:00|45886.5|45826.5|45896.3|45836.3|45896.3|45836.3|45876.4|45816.4|1
1581617700000|2020-02-13 18:15:00|45898.9|45838.9|45906.5|45846.5|45909|45849|45898.9|45838.9|2
1581618000000|2020-02-13 18:20:00|45911.3|45851.3|45981.1|45921.1|45981.1|45921.1|45908.9|45848.9|4
1581618300000|2020-02-13 18:25:00|45978.7|45918.7|45976.1|45916.1|45981.2|45921.2|45976.1|45916.1|0
1581618600000|2020-02-13 18:30:00|45925.9|45865.9|45931.5|45871.5|45931.5|45871.5|45925.9|45865.9|1
1581618900000|2020-02-13 18:35:00|45931.6|45871.6|45956.3|45896.3|45956.3|45896.3|45931.6|45871.6|0
1581619200000|2020-02-13 18:40:00|45961.3|45901.3|45941.5|45881.5|45961.3|45901.3|45941.5|45881.5|3
1581619500000|2020-02-13 18:45:00|45931.2|45871.2|45914.2|45854.2|45931.2|45871.2|45914.2|45854.2|2
1581619800000|2020-02-13 18:50:00|45901.4|45841.4|45906.7|45846.7|45906.7|45846.7|45901.4|45841.4|2
1581620100000|2020-02-13 18:55:00|45904.2|45844.2|45896.8|45836.8|45904.2|45844.2|45896.8|45836.8|1
1581620400000|2020-02-13 19:00:00|45894.3|45834.3|45912.1|45852.1|45929.6|45869.6|45891.8|45831.8|7
1581620700000|2020-02-13 19:05:00|45917|45857|45831.8|45771.8|45924.2|45864.2|45831.7|45771.7|7
1581621000000|2020-02-13 19:10:00|45866.6|45806.6|45966.4|45906.4|45973.8|45913.8|45851.8|45791.8|3
1581621300000|2020-02-13 19:15:00|45971.2|45911.2|45956.3|45896.3|45981.1|45921.1|45946.2|45886.2|2
1581621600000|2020-02-13 19:20:00|45991.3|45931.3|45991.6|45931.6|45991.6|45931.6|45991.3|45931.3|0
1581621900000|2020-02-13 19:25:00|45989.1|45929.1|45989.3|45929.3|45991.6|45931.6|45986.7|45926.7|2
1581622200000|2020-02-13 19:30:00|45991.9|45931.9|46159.7|46099.7|46167|46107|45991.9|45931.9|8
1581622500000|2020-02-13 19:35:00|46159.8|46099.8|46116.5|46056.5|46167|46107|46102.1|46042.1|6
1581622800000|2020-02-13 19:40:00|46114.1|46054.1|46084.2|46024.2|46114.1|46054.1|46067.2|46007.2|0
1581623100000|2020-02-13 19:45:00|46079.4|46019.4|46103|46043|46112.4|46052.4|46077|46017|4
1581623400000|2020-02-13 19:50:00|46105.4|46045.4|46200|46140|46235.4|46175.4|46102.8|46042.8|14
1581623700000|2020-02-13 19:55:00|46202.6|46142.6|46268.2|46208.2|46270.5|46210.5|46195.5|46135.5|14
1581624000000|2020-02-13 20:00:00|46232.9|46172.9|46213.5|46153.5|46275.8|46215.8|46189.2|46129.2|9
1581624300000|2020-02-13 20:05:00|46218.4|46158.4|46235.7|46175.7|46235.7|46175.7|46193.5|46133.5|6
1581624600000|2020-02-13 20:10:00|46238.3|46178.3|46230.3|46170.3|46253.3|46193.3|46227.9|46167.9|0
1581624900000|2020-02-13 20:15:00|46232.9|46172.9|46195.6|46135.6|46232.9|46172.9|46195.6|46135.6|1
1581625200000|2020-02-13 20:20:00|46190.6|46130.6|46158.1|46098.1|46190.6|46130.6|46158.1|46098.1|3
1581625500000|2020-02-13 20:25:00|46145.4|46085.4|46138.3|46078.3|46147.9|46087.9|46138.2|46078.2|2
1581625800000|2020-02-13 20:30:00|46131|46071|46013|45953|46131|46071|45953.1|45893.1|4
1581626100000|2020-02-13 20:35:00|46008|45948|46003.2|45943.2|46008.2|45948.2|46003|45943|0
1581626400000|2020-02-13 20:40:00|46000.7|45940.7|45944.7|45884.7|46000.7|45940.7|45942.2|45882.2|0
1581626700000|2020-02-13 20:45:00|45931.9|45871.9|45890.4|45830.4|45932|45872|45872.8|45812.8|1
1581627000000|2020-02-13 20:50:00|45887.8|45827.8|45892.7|45832.7|45892.7|45832.7|45887.8|45827.8|0
1581627300000|2020-02-13 20:55:00|45890.2|45830.2|45888.8|45828.8|45930.9|45870.9|45870.6|45810.6|15
1581692400000|2020-02-14 15:00:00|45262.8|45202.8|45518.4|45458.4|45518.4|45458.4|45073.6|45013.6|39
1581692700000|2020-02-14 15:05:00|45523.6|45463.6|45471.6|45411.6|45526|45466|45471.6|45411.6|5
1581693000000|2020-02-14 15:10:00|45476.9|45416.9|45452.6|45392.6|45549.9|45489.9|45452.6|45392.6|23
1581693300000|2020-02-14 15:15:00|45455.2|45395.2|45516.4|45456.4|45526.7|45466.7|45440.5|45380.5|1
1581693600000|2020-02-14 15:20:00|45516.7|45456.7|45302.6|45242.6|45538.5|45478.5|45302.6|45242.6|24
1581693900000|2020-02-14 15:25:00|45295.5|45235.5|45199.4|45139.4|45295.5|45235.5|45193.4|45133.4|3
1581694200000|2020-02-14 15:30:00|45182|45122|44979.4|44919.4|45182|45122|44937.1|44877.1|13
1581694500000|2020-02-14 15:35:00|44981.8|44921.8|45082.1|45022.1|45109.2|45049.2|44981.8|44921.8|1
1581694800000|2020-02-14 15:40:00|45086.8|45026.8|45135.1|45075.1|45135.1|45075.1|45009.8|44949.8|5
1581695100000|2020-02-14 15:45:00|45137.4|45077.4|45145.1|45085.1|45185.4|45125.4|45137.4|45077.4|6
1581695400000|2020-02-14 15:50:00|45152.2|45092.2|45147.5|45087.5|45152.2|45092.2|45145.1|45085.1|3
1581695700000|2020-02-14 15:55:00|45149.9|45089.9|45129.9|45069.9|45149.9|45089.9|45125.1|45065.1|5
1581696000000|2020-02-14 16:00:00|45127.6|45067.6|45262.3|45202.3|45262.3|45202.3|45127.6|45067.6|6
1581696300000|2020-02-14 16:05:00|45250.2|45190.2|45172.3|45112.3|45250.2|45190.2|45172.3|45112.3|3
1581696600000|2020-02-14 16:10:00|45184.7|45124.7|45260|45200|45260|45200|45184.7|45124.7|5
1581696900000|2020-02-14 16:15:00|45257.7|45197.7|45247.4|45187.4|45297.7|45237.7|45247.4|45187.4|1
1581697200000|2020-02-14 16:20:00|45237.1|45177.1|45230.1|45170.1|45237.1|45177.1|45227.7|45167.7|0
1581697500000|2020-02-14 16:25:00|45227.7|45167.7|45207.8|45147.8|45232.7|45172.7|45207.7|45147.7|1
1581697800000|2020-02-14 16:30:00|45170.1|45110.1|45170.1|45110.1|45170.1|45110.1|45170.1|45110.1|0
1581698100000|2020-02-14 16:35:00|45175.2|45115.2|45275.2|45215.2|45275.2|45215.2|45175.2|45115.2|8
1581698400000|2020-02-14 16:40:00|45272.6|45212.6|45270.2|45210.2|45272.6|45212.6|45270.2|45210.2|0
1581698700000|2020-02-14 16:45:00|45249.3|45189.3|45235.3|45175.3|45249.3|45189.3|45220.8|45160.8|2
1581699300000|2020-02-14 16:55:00|45237.9|45177.9|45238|45178|45238|45178|45237.9|45177.9|0
1581699900000|2020-02-14 17:05:00|45243|45183|45228|45168|45243|45183|45228|45168|0
1581700200000|2020-02-14 17:10:00|45228.1|45168.1|45275.4|45215.4|45278.1|45218.1|45228.1|45168.1|1
1581700500000|2020-02-14 17:15:00|45278.1|45218.1|45275.5|45215.5|45278.1|45218.1|45275.5|45215.5|0
1581700800000|2020-02-14 17:20:00|45278.1|45218.1|45288.2|45228.2|45288.2|45228.2|45278.1|45218.1|0
1581701100000|2020-02-14 17:25:00|45318.2|45258.2|45447.9|45387.9|45489.9|45429.9|45303.2|45243.2|10
1581701700000|2020-02-14 17:35:00|45448|45388|45388.3|45328.3|45448|45388|45373|45313|8
1581702000000|2020-02-14 17:40:00|45415|45355|45420.6|45360.6|45420.6|45360.6|45415|45355|0
1581702300000|2020-02-14 17:45:00|45420.7|45360.7|45419.2|45359.2|45420.7|45360.7|45393.9|45333.9|5
1581702600000|2020-02-14 17:50:00|45416.9|45356.9|45399.3|45339.3|45416.9|45356.9|45399.3|45339.3|0
1581702900000|2020-02-14 17:55:00|45431.1|45371.1|45434.3|45374.3|45434.3|45374.3|45429.3|45369.3|0
1581703200000|2020-02-14 18:00:00|45427.3|45367.3|45441.4|45381.4|45446.7|45386.7|45424.3|45364.3|2
1581703500000|2020-02-14 18:05:00|45453.2|45393.2|45456.4|45396.4|45461.1|45401.1|45453.2|45393.2|1
1581703800000|2020-02-14 18:10:00|45437.9|45377.9|45424.4|45364.4|45456.5|45396.5|45393|45333|1
1581704100000|2020-02-14 18:15:00|45424.5|45364.5|45424.5|45364.5|45424.5|45364.5|45424.5|45364.5|0
1581705000000|2020-02-14 18:30:00|45424.6|45364.6|45424.6|45364.6|45424.6|45364.6|45424.6|45364.6|0
1581705300000|2020-02-14 18:35:00|45426.7|45366.7|45426.7|45366.7|45426.7|45366.7|45426.7|45366.7|1
1581705600000|2020-02-14 18:40:00|||||||||2
1581706200000|2020-02-14 18:50:00|45424.1|45364.1|45429.4|45369.4|45429.4|45369.4|45424.1|45364.1|0
1581706500000|2020-02-14 18:55:00|45424.1|45364.1|45416.8|45356.8|45424.1|45364.1|45416.8|45356.8|1
1581707100000|2020-02-14 19:05:00|45427.2|45367.2|45429.5|45369.5|45429.5|45369.5|45427.2|45367.2|1
1581707400000|2020-02-14 19:10:00|45420.2|45360.2|45434.6|45374.6|45434.6|45374.6|45394.6|45334.6|5
1581707700000|2020-02-14 19:15:00|45411.1|45351.1|45459.6|45399.6|45459.6|45399.6|45411.1|45351.1|2
1581708000000|2020-02-14 19:20:00|45459.7|45399.7|45384.7|45324.7|45459.7|45399.7|45384.7|45324.7|1
1581708300000|2020-02-14 19:25:00|||||||||3
1581708600000|2020-02-14 19:30:00|45387|45327|45389.7|45329.7|45389.7|45329.7|45387|45327|0
1581708900000|2020-02-14 19:35:00|45387.4|45327.4|45387.4|45327.4|45387.4|45327.4|45387.4|45327.4|0
1581709200000|2020-02-14 19:40:00|45387.5|45327.5|45370.1|45310.1|45387.5|45327.5|45370.1|45310.1|0
1581709500000|2020-02-14 19:45:00|45365.1|45305.1|45370.2|45310.2|45370.2|45310.2|45365.1|45305.1|0
1581710100000|2020-02-14 19:55:00|45365.2|45305.2|45365.2|45305.2|45365.2|45305.2|45365.2|45305.2|0
1581710400000|2020-02-14 20:00:00|45370.2|45310.2|45370.3|45310.3|45370.3|45310.3|45370.2|45310.2|0
1581711000000|2020-02-14 20:10:00|45365.3|45305.3|45370.3|45310.3|45370.3|45310.3|45365.3|45305.3|0
1581711300000|2020-02-14 20:15:00|45370.4|45310.4|45370.4|45310.4|45370.4|45310.4|45370.4|45310.4|0
1581711600000|2020-02-14 20:20:00|45372.7|45312.7|45380.4|45320.4|45392.1|45332.1|45367.1|45307.1|3
1581711900000|2020-02-14 20:25:00|45380.5|45320.5|45380.5|45320.5|45380.5|45320.5|45380.5|45320.5|0
1581712800000|2020-02-14 20:40:00|45394.6|45334.6|45399.9|45339.9|45402.6|45342.6|45394.6|45334.6|0
1581713100000|2020-02-14 20:45:00|45400|45340|45355.9|45295.9|45415|45355|45355.9|45295.9|2
1581713400000|2020-02-14 20:50:00|45355.6|45295.6|45355.7|45295.7|45355.7|45295.7|45355.6|45295.6|0
1581713700000|2020-02-14 20:55:00|45392.3|45332.3|45325|45265|45404.4|45344.4|45325|45265|9
1582038000000|2020-02-18 15:00:00|45342.1|45282.1|45132|45072|45466.2|45406.2|45115|45055|27
1582038300000|2020-02-18 15:05:00|45117|45057|45161|45101|45163|45103|45115|45055|3
1582038600000|2020-02-18 15:10:00|45158.1|45098.1|45105.1|45045.1|45158.1|45098.1|45103.1|45043.1|2
1582038900000|2020-02-18 15:15:00|45085.1|45025.1|45098.9|45038.9|45114.9|45054.9|45085.1|45025.1|15
1582039200000|2020-02-18 15:20:00|45087|45027|44989|44929|45087|45027|44989|44929|14
1582039500000|2020-02-18 15:25:00|44994|44934|45048|44988|45052|44992|44994|44934|4
1582039800000|2020-02-18 15:30:00|45045|44985|44982.1|44922.1|45045|44985|44982.1|44922.1|4
1582040100000|2020-02-18 15:35:00|45006|44946|44987.3|44927.3|45014.2|44954.2|44977.2|44917.2|2
1582040400000|2020-02-18 15:40:00|44985.2|44925.2|44997.2|44937.2|45003.2|44943.2|44985.2|44925.2|0
1582040700000|2020-02-18 15:45:00|44994.2|44934.2|44972.3|44912.3|44994.2|44934.2|44964.3|44904.3|9
1582041000000|2020-02-18 15:50:00|44975.3|44915.3|44954.3|44894.3|44976.3|44916.3|44951.3|44891.3|2
1582041300000|2020-02-18 15:55:00|44969.2|44909.2|44985.3|44925.3|44985.3|44925.3|44969.2|44909.2|2
1582041600000|2020-02-18 16:00:00|44985.4|44925.4|44977.4|44917.4|44985.4|44925.4|44977.4|44917.4|1
1582042200000|2020-02-18 16:10:00|44977.5|44917.5|45018.5|44958.5|45018.5|44958.5|44967.5|44907.5|6
1582042500000|2020-02-18 16:15:00|45015.5|44955.5|45120.6|45060.6|45120.6|45060.6|45015.5|44955.5|8
1582042800000|2020-02-18 16:20:00|45126.6|45066.6|45139.6|45079.6|45139.6|45079.6|45126.6|45066.6|1
1582043100000|2020-02-18 16:25:00|45139.7|45079.7|45153.7|45093.7|45153.7|45093.7|45139.7|45079.7|2
1582043400000|2020-02-18 16:30:00|45151.7|45091.7|45122.7|45062.7|45151.7|45091.7|45119.7|45059.7|1
1582043700000|2020-02-18 16:35:00|45125.7|45065.7|45121.7|45061.7|45125.7|45065.7|45121.7|45061.7|0
1582044000000|2020-02-18 16:40:00|45113.7|45053.7|45049.8|44989.8|45113.7|45053.7|45039.7|44979.7|2
1582044300000|2020-02-18 16:45:00|45040.8|44980.8|45049.8|44989.8|45061.9|45001.9|45040.8|44980.8|2
1582044600000|2020-02-18 16:50:00|45049.9|44989.9|45049.9|44989.9|45049.9|44989.9|45049.9|44989.9|1
1582044900000|2020-02-18 16:55:00|45052.9|44992.9|45050.9|44990.9|45052.9|44992.9|45050.9|44990.9|0
1582045200000|2020-02-18 17:00:00|45068.9|45008.9|45070|45010|45072.9|45012.9|45068.9|45008.9|3
1582046100000|2020-02-18 17:15:00|45070.1|45010.1|45070.1|45010.1|45070.1|45010.1|45070.1|45010.1|0
1582046400000|2020-02-18 17:20:00|45072.1|45012.1|45046.1|44986.1|45072.1|45012.1|45041.1|44981.1|1
1582046700000|2020-02-18 17:25:00|45049.1|44989.1|45154.2|45094.2|45203.2|45143.2|45049.1|44989.1|9
1582047000000|2020-02-18 17:30:00|45158.2|45098.2|45165.2|45105.2|45171.2|45111.2|45158.2|45098.2|0
1582047600000|2020-02-18 17:40:00|45165.3|45105.3|45165.3|45105.3|45165.3|45105.3|45165.3|45105.3|0
1582047900000|2020-02-18 17:45:00|45168.3|45108.3|45168.3|45108.3|45168.3|45108.3|45168.3|45108.3|0
1582048200000|2020-02-18 17:50:00|45168.4|45108.4|45171.4|45111.4|45171.4|45111.4|45168.4|45108.4|0
1582048500000|2020-02-18 17:55:00|45173.4|45113.4|45156.4|45096.4|45174.4|45114.4|45144.4|45084.4|3
1582048800000|2020-02-18 18:00:00|45158.4|45098.4|45162.5|45102.5|45184.4|45124.4|45151.4|45091.4|1
1582049100000|2020-02-18 18:05:00|45151.5|45091.5|45153.5|45093.5|45173.5|45113.5|45151.5|45091.5|1
1582049700000|2020-02-18 18:15:00|45153.6|45093.6|45142.6|45082.6|45153.6|45093.6|45142.6|45082.6|3
1582050000000|2020-02-18 18:20:00|45146.6|45086.6|45115.6|45055.6|45155.6|45095.6|45062.6|45002.6|2
1582050300000|2020-02-18 18:25:00|45070.6|45010.6|45129.7|45069.7|45154.6|45094.6|45070.6|45010.6|2
1582050600000|2020-02-18 18:30:00|45140.7|45080.7|45142.7|45082.7|45147.7|45087.7|45140.7|45080.7|1
1582050900000|2020-02-18 18:35:00|45123.7|45063.7|45102.7|45042.7|45123.7|45063.7|45102.7|45042.7|1
1582051200000|2020-02-18 18:40:00|45102.8|45042.8|45102.8|45042.8|45102.8|45042.8|45102.8|45042.8|0
1582051500000|2020-02-18 18:45:00|45100.8|45040.8|45050.8|44990.8|45100.8|45040.8|45030.8|44970.8|9
1582051800000|2020-02-18 18:50:00|45059.8|44999.8|45070.9|45010.9|45079.8|45019.8|45037.8|44977.8|3
1582052100000|2020-02-18 18:55:00|||||||||4
1582052400000|2020-02-18 19:00:00|45067.9|45007.9|45111.9|45051.9|45111.9|45051.9|45067.9|45007.9|4
1582052700000|2020-02-18 19:05:00|45112|45052|45112|45052|45112|45052|45112|45052|0
1582053000000|2020-02-18 19:10:00|45106|45046|45104|45044|45106|45046|45104|45044|1
1582053300000|2020-02-18 19:15:00|45102|45042|45114.1|45054.1|45114.1|45054.1|45102|45042|0
1582053600000|2020-02-18 19:20:00|45117.1|45057.1|45114.1|45054.1|45117.1|45057.1|45114.1|45054.1|0
1582053900000|2020-02-18 19:25:00|45117.1|45057.1|45107.2|45047.2|45117.1|45057.1|45107.1|45047.1|3
1582054200000|2020-02-18 19:30:00|45110.2|45050.2|45110.2|45050.2|45110.2|45050.2|45110.2|45050.2|0
1582054800000|2020-02-18 19:40:00|45110.3|45050.3|45113.3|45053.3|45113.3|45053.3|45110.3|45050.3|0
1582055100000|2020-02-18 19:45:00|45110.3|45050.3|45113.3|45053.3|45113.3|45053.3|45110.3|45050.3|0
1582055400000|2020-02-18 19:50:00|45110.3|45050.3|45112.4|45052.4|45115.4|45055.4|45110.3|45050.3|0
1582056000000|2020-02-18 20:00:00|45112.5|45052.5|45112.5|45052.5|45112.5|45052.5|45112.5|45052.5|0
1582056900000|2020-02-18 20:15:00|45112.6|45052.6|45112.6|45052.6|45112.6|45052.6|45112.6|45052.6|0
1582057500000|2020-02-18 20:25:00|45100.6|45040.6|45112.7|45052.7|45112.7|45052.7|45100.6|45040.6|3
1582058100000|2020-02-18 20:35:00|45109.7|45049.7|45106.8|45046.8|45109.7|45049.7|45101.7|45041.7|1
1582058400000|2020-02-18 20:40:00|45103.8|45043.8|45106.8|45046.8|45113.8|45053.8|45101.8|45041.8|0
1582058700000|2020-02-18 20:45:00|45055.8|44995.8|45098.8|45038.8|45098.8|45038.8|45055.8|44995.8|2
1582059000000|2020-02-18 20:50:00|45100.8|45040.8|45103.9|45043.9|45103.9|45043.9|45100.8|45040.8|0
1582059300000|2020-02-18 20:55:00|45096.9|45036.9|45056.9|44996.9|45115.9|45055.9|45008.9|44948.9|7
1582124400000|2020-02-19 15:00:00|45631.6|45571.6|46045.8|45985.8|46073.9|46013.9|45631.6|45571.6|65
1582124700000|2020-02-19 15:05:00|46040.8|45980.8|46451.9|46391.9|46461.1|46401.1|46040.8|45980.8|39
1582125000000|2020-02-19 15:10:00|46462.7|46402.7|46643.9|46583.9|46704.3|46644.3|46456.5|46396.5|39
1582125300000|2020-02-19 15:15:00|46622.7|46562.7|46509.7|46449.7|46630.8|46570.8|46509.7|46449.7|13
1582125600000|2020-02-19 15:20:00|46507.8|46447.8|46415.9|46355.9|46523.6|46463.6|46400.9|46340.9|10
1582125900000|2020-02-19 15:25:00|46412|46352|46262.5|46202.5|46415.9|46355.9|46252.4|46192.4|13
1582126200000|2020-02-19 15:30:00|46167.5|46107.5|46195.2|46135.2|46219.4|46159.4|46118.6|46058.6|11
1582126500000|2020-02-19 15:35:00|46209.4|46149.4|46258|46198|46258|46198|46192.1|46132.1|7
1582126800000|2020-02-19 15:40:00|46259.9|46199.9|46363.8|46303.8|46363.8|46303.8|46259.9|46199.9|7
1582127100000|2020-02-19 15:45:00|46358.8|46298.8|46398|46338|46423|46363|46358.8|46298.8|10
1582127400000|2020-02-19 15:50:00|46398.1|46338.1|46529.2|46469.2|46532.3|46472.3|46386.1|46326.1|8
1582127700000|2020-02-19 15:55:00|46504.2|46444.2|46502.4|46442.4|46504.2|46444.2|46461.2|46401.2|8
1582128000000|2020-02-19 16:00:00|46469.3|46409.3|46429.3|46369.3|46469.3|46409.3|46357.4|46297.4|10
1582128300000|2020-02-19 16:05:00|46431.3|46371.3|46447.4|46387.4|46519.4|46459.4|46431.3|46371.3|3
1582128600000|2020-02-19 16:10:00|46447.5|46387.5|46481.3|46421.3|46516.3|46456.3|46447.5|46387.5|14
1582128900000|2020-02-19 16:15:00|46481.4|46421.4|46502.5|46442.5|46533.7|46473.7|46479.4|46419.4|8
1582129200000|2020-02-19 16:20:00|46505.6|46445.6|46425.7|46365.7|46505.6|46445.6|46425.7|46365.7|3
1582129500000|2020-02-19 16:25:00|46428.7|46368.7|46428.8|46368.8|46431.9|46371.9|46428.7|46368.7|3
1582129800000|2020-02-19 16:30:00|46447.6|46387.6|46462.7|46402.7|46462.7|46402.7|46447.6|46387.6|3
1582130100000|2020-02-19 16:35:00|46456.9|46396.9|46548.9|46488.9|46552|46492|46453.8|46393.8|7
1582130400000|2020-02-19 16:40:00|46541.2|46481.2|46512|46452|46541.2|46481.2|46480.1|46420.1|4
1582130700000|2020-02-19 16:45:00|46505.9|46445.9|46504|46444|46540.1|46480.1|46472|46412|3
1582131000000|2020-02-19 16:50:00|46502.1|46442.1|46507.1|46447.1|46507.1|46447.1|46484|46424|4
1582131300000|2020-02-19 16:55:00|46503.3|46443.3|46502.1|46442.1|46507.1|46447.1|46497.1|46437.1|2
1582131600000|2020-02-19 17:00:00|46502.2|46442.2|46482.2|46422.2|46502.2|46442.2|46482.2|46422.2|1
1582131900000|2020-02-19 17:05:00|46485.3|46425.3|46476.5|46416.5|46523.4|46463.4|46473.4|46413.4|9
1582132200000|2020-02-19 17:10:00|46470.3|46410.3|46460.4|46400.4|46470.3|46410.3|46460.3|46400.3|0
1582132500000|2020-02-19 17:15:00|46462.3|46402.3|46462.3|46402.3|46462.3|46402.3|46462.3|46402.3|0
1582132800000|2020-02-19 17:20:00|46468.5|46408.5|46518.5|46458.5|46521.6|46461.6|46468.5|46408.5|0
1582133100000|2020-02-19 17:25:00|46518.6|46458.6|46518.6|46458.6|46518.6|46458.6|46518.6|46458.6|1
1582133400000|2020-02-19 17:30:00|46521.7|46461.7|46507.5|46447.5|46521.7|46461.7|46507.5|46447.5|0
1582133700000|2020-02-19 17:35:00|46517.1|46457.1|46535.6|46475.6|46571.7|46511.7|46517.1|46457.1|12
1582134000000|2020-02-19 17:40:00|46527.9|46467.9|46525.6|46465.6|46528.7|46468.7|46492.5|46432.5|8
1582134300000|2020-02-19 17:45:00|46523.7|46463.7|46554.5|46494.5|46554.5|46494.5|46500.7|46440.7|3
1582134600000|2020-02-19 17:50:00|46557.6|46497.6|46557.7|46497.7|46557.7|46497.7|46557.6|46497.6|0
1582134900000|2020-02-19 17:55:00|46560.8|46500.8|46560.8|46500.8|46560.8|46500.8|46560.8|46500.8|2
1582135200000|2020-02-19 18:00:00|46564.6|46504.6|46582|46522|46582|46522|46564.6|46504.6|1
1582135500000|2020-02-19 18:05:00|46590.1|46530.1|46647|46587|46657|46597|46590.1|46530.1|2
1582135800000|2020-02-19 18:10:00|46649|46589|46679|46619|46704|46644|46649|46589|8
1582136100000|2020-02-19 18:15:00|46685.2|46625.2|46689|46629|46692.1|46632.1|46685.2|46625.2|6
1582136400000|2020-02-19 18:20:00|46689.1|46629.1|46670.3|46610.3|46691|46631|46669.1|46609.1|2
1582136700000|2020-02-19 18:25:00|46665.3|46605.3|46627.2|46567.2|46665.3|46605.3|46624.1|46564.1|4
1582137000000|2020-02-19 18:30:00|46627.3|46567.3|46610.4|46550.4|46627.3|46567.3|46610.4|46550.4|1
1582137300000|2020-02-19 18:35:00|46607.3|46547.3|46482.3|46422.3|46610.4|46550.4|46475.4|46415.4|11
1582137600000|2020-02-19 18:40:00|46484.2|46424.2|46508.5|46448.5|46542.3|46482.3|46484.2|46424.2|2
1582137900000|2020-02-19 18:45:00|46506.6|46446.6|46510.5|46450.5|46512|46452|46500.5|46440.5|0
1582138200000|2020-02-19 18:50:00|46499.3|46439.3|46510.5|46450.5|46512.5|46452.5|46460.5|46400.5|5
1582138500000|2020-02-19 18:55:00|46510.6|46450.6|46496|46436|46510.6|46450.6|46482.5|46422.5|4
1582138800000|2020-02-19 19:00:00|46477.5|46417.5|46492.6|46432.6|46510.6|46450.6|46477.5|46417.5|0
1582139100000|2020-02-19 19:05:00|46479.5|46419.5|46512.6|46452.6|46512.6|46452.6|46434.5|46374.5|4
1582139400000|2020-02-19 19:10:00|46518.3|46458.3|46547.7|46487.7|46555.7|46495.7|46467.6|46407.6|2
1582139700000|2020-02-19 19:15:00|46557.7|46497.7|46527.7|46467.7|46557.7|46497.7|46478.9|46418.9|8
1582140000000|2020-02-19 19:20:00|46477.7|46417.7|46522.7|46462.7|46525.8|46465.8|46475.8|46415.8|10
1582140300000|2020-02-19 19:25:00|46522.8|46462.8|46522.8|46462.8|46522.8|46462.8|46522.8|46462.8|0
1582140900000|2020-02-19 19:35:00|46522.9|46462.9|46517.9|46457.9|46522.9|46462.9|46517.9|46457.9|2
1582141200000|2020-02-19 19:40:00|46511|46451|46480.7|46420.7|46511|46451|46464.1|46404.1|3
1582141500000|2020-02-19 19:45:00|46459.1|46399.1|46545.6|46485.6|46553|46493|46459.1|46399.1|5
1582141800000|2020-02-19 19:50:00|46548.7|46488.7|46543.8|46483.8|46595.7|46535.7|46543.7|46483.7|0
1582142100000|2020-02-19 19:55:00|46479.2|46419.2|46483.1|46423.1|46541.9|46481.9|46479.2|46419.2|2
1582142400000|2020-02-19 20:00:00|46541.9|46481.9|46541.9|46481.9|46541.9|46481.9|46541.9|46481.9|1
1582142700000|2020-02-19 20:05:00|46578.1|46518.1|46528.2|46468.2|46589.3|46529.3|46528.2|46468.2|0
1582143000000|2020-02-19 20:10:00|46531.3|46471.3|46485.1|46425.1|46531.3|46471.3|46485.1|46425.1|2
1582143300000|2020-02-19 20:15:00|46509.9|46449.9|46526.4|46466.4|46526.4|46466.4|46509.9|46449.9|1
1582143600000|2020-02-19 20:20:00|||||||||2
1582143900000|2020-02-19 20:25:00|46526.5|46466.5|46526.5|46466.5|46526.5|46466.5|46526.5|46466.5|0
1582144200000|2020-02-19 20:30:00|46533.4|46473.4|46533.4|46473.4|46533.4|46473.4|46533.4|46473.4|0
1582144500000|2020-02-19 20:35:00|46558.4|46498.4|46573.5|46513.5|46573.5|46513.5|46558.4|46498.4|0
1582144800000|2020-02-19 20:40:00|46575.4|46515.4|46588.5|46528.5|46648.5|46588.5|46575.4|46515.4|7
1582145100000|2020-02-19 20:45:00|46623.5|46563.5|46543.6|46483.6|46623.5|46563.5|46543.5|46483.5|3
1582145400000|2020-02-19 20:50:00|46598.1|46538.1|46616.2|46556.2|46654.3|46594.3|46517.4|46457.4|8
1582145700000|2020-02-19 20:55:00|46619.3|46559.3|46637.5|46577.5|46731.7|46671.7|46616.2|46556.2|2
1582210800000|2020-02-20 15:00:00|46944.4|46884.4|46960.2|46900.2|47079.9|47019.9|46810.2|46750.2|39
1582211100000|2020-02-20 15:05:00|46948.4|46888.4|47067.4|47007.4|47083.4|47023.4|46924.2|46864.2|17
1582211400000|2020-02-20 15:10:00|47071.1|47011.1|46856.9|46796.9|47252.4|47192.4|46838.5|46778.5|57
1582211700000|2020-02-20 15:15:00|46929.5|46869.5|46858|46798|46970.9|46910.9|46687.7|46627.7|14
1582212000000|2020-02-20 15:20:00|46827.2|46767.2|46668|46608|46827.2|46767.2|46668|46608|5
1582212300000|2020-02-20 15:25:00|46668.1|46608.1|46958.9|46898.9|47009.4|46949.4|46668.1|46608.1|20
1582212600000|2020-02-20 15:30:00|46968.9|46908.9|46957.1|46897.1|46987.6|46927.6|46940.8|46880.8|2
1582212900000|2020-02-20 15:35:00|46981.6|46921.6|47105.8|47045.8|47109|47049|46981.6|46921.6|9
1582213200000|2020-02-20 15:40:00|47105.9|47045.9|47159.8|47099.8|47229.8|47169.8|47105.9|47045.9|8
1582213500000|2020-02-20 15:45:00|47154.8|47094.8|46941.2|46881.2|47158|47098|46941.2|46881.2|10
1582213800000|2020-02-20 15:50:00|46939.4|46879.4|47049.4|46989.4|47049.4|46989.4|46939.4|46879.4|5
1582214100000|2020-02-20 15:55:00|47049.5|46989.5|47079.5|47019.5|47081.3|47021.3|47047.6|46987.6|7
1582214400000|2020-02-20 16:00:00|47049.5|46989.5|47079.5|47019.5|47092.7|47032.7|47049.5|46989.5|1
1582214700000|2020-02-20 16:05:00|47086.9|47026.9|47061.4|47001.4|47173.2|47113.2|47056.4|46996.4|12
1582215000000|2020-02-20 16:10:00|47051.9|46991.9|46904.1|46844.1|47052|46992|46904.1|46844.1|0
1582215300000|2020-02-20 16:15:00|46897.8|46837.8|46897.9|46837.9|46897.9|46837.9|46897.8|46837.8|0
1582215600000|2020-02-20 16:20:00|46896|46836|46904.2|46844.2|46904.2|46844.2|46794.7|46734.7|11
1582215900000|2020-02-20 16:25:00|46904.3|46844.3|46879|46819|46937.4|46877.4|46879|46819|18
1582216200000|2020-02-20 16:30:00|46885.3|46825.3|46970.4|46910.4|46987.2|46927.2|46885.3|46825.3|1
1582216500000|2020-02-20 16:35:00|46972.2|46912.2|46946.7|46886.7|46979.9|46919.9|46946.7|46886.7|2
1582216800000|2020-02-20 16:40:00|46946.8|46886.8|46950|46890|46991.8|46931.8|46946.8|46886.8|4
1582217100000|2020-02-20 16:45:00|46953.1|46893.1|47028.2|46968.2|47036.3|46976.3|46953.1|46893.1|1
1582217400000|2020-02-20 16:50:00|47046.6|46986.6|47138.2|47078.2|47188.2|47128.2|47046.6|46986.6|4
1582217700000|2020-02-20 16:55:00|47163.2|47103.2|47180.1|47120.1|47224.6|47164.6|47148.3|47088.3|11
1582218000000|2020-02-20 17:00:00|47183.3|47123.3|47204.7|47144.7|47224.7|47164.7|47181.5|47121.5|3
1582218300000|2020-02-20 17:05:00|47201|47141|47260.5|47200.5|47329.7|47269.7|47201|47141|20
1582218600000|2020-02-20 17:10:00|47260.6|47200.6|47181.9|47121.9|47260.6|47200.6|47149.7|47089.7|1
1582218900000|2020-02-20 17:15:00|47182|47122|47132|47072|47182|47122|47132|47072|7
1582219200000|2020-02-20 17:20:00|47135.7|47075.7|47118.9|47058.9|47138.9|47078.9|47078.9|47018.9|0
1582219500000|2020-02-20 17:25:00|47128.1|47068.1|47190.8|47130.8|47197.9|47137.9|47128.1|47068.1|12
1582219800000|2020-02-20 17:30:00|47188.9|47128.9|47190.8|47130.8|47190.8|47130.8|47188.9|47128.9|3
1582220100000|2020-02-20 17:35:00|47190.9|47130.9|47190.9|47130.9|47190.9|47130.9|47190.9|47130.9|0
1582220400000|2020-02-20 17:40:00|47189.1|47129.1|47189.1|47129.1|47192.8|47132.8|47189.1|47129.1|2
1582220700000|2020-02-20 17:45:00|47176.5|47116.5|47114.7|47054.7|47176.5|47116.5|47112.8|47052.8|3
1582221000000|2020-02-20 17:50:00|47116.5|47056.5|47216|47156|47216|47156|47116.5|47056.5|2
1582221300000|2020-02-20 17:55:00|47216.1|47156.1|47216.1|47156.1|47216.1|47156.1|47216.1|47156.1|1
1582221600000|2020-02-20 18:00:00|47221.6|47161.6|47244.3|47184.3|47244.3|47184.3|47221.6|47161.6|0
1582221900000|2020-02-20 18:05:00|47284.3|47224.3|47231.7|47171.7|47410.7|47350.7|47231.7|47171.7|21
1582222200000|2020-02-20 18:10:00|47231.8|47171.8|47231.8|47171.8|47231.8|47171.8|47231.8|47171.8|0
1582222500000|2020-02-20 18:15:00|47244.6|47184.6|47206.3|47146.3|47247.8|47187.8|47206.3|47146.3|1
1582222800000|2020-02-20 18:20:00|47206.4|47146.4|47231.9|47171.9|47231.9|47171.9|47206.4|47146.4|0
1582223100000|2020-02-20 18:25:00|47245|47185|47216.4|47156.4|47254.2|47194.2|47143.3|47083.3|12
1582223400000|2020-02-20 18:30:00|47172.1|47112.1|47154.2|47094.2|47172.1|47112.1|47137.3|47077.3|3
1582223700000|2020-02-20 18:35:00|47125.2|47065.2|47112.4|47052.4|47125.2|47065.2|47112.3|47052.3|0
1582224000000|2020-02-20 18:40:00|47112.5|47052.5|47112.5|47052.5|47112.5|47052.5|47112.5|47052.5|0
1582224300000|2020-02-20 18:45:00|47116.2|47056.2|47112.5|47052.5|47116.2|47056.2|47112.5|47052.5|0
1582224600000|2020-02-20 18:50:00|47112.6|47052.6|47112.6|47052.6|47112.6|47052.6|47112.6|47052.6|0
1582224900000|2020-02-20 18:55:00|47114.4|47054.4|47119.9|47059.9|47119.9|47059.9|47114.4|47054.4|0
1582225200000|2020-02-20 19:00:00|47120|47060|47121.7|47061.7|47132.2|47072.2|47074|47014|19
1582225500000|2020-02-20 19:05:00|47119.9|47059.9|47082.6|47022.6|47119.9|47059.9|47059.4|46999.4|33
1582225800000|2020-02-20 19:10:00|47082.7|47022.7|47065.9|47005.9|47082.7|47022.7|47053.2|46993.2|3
1582226100000|2020-02-20 19:15:00|47067.7|47007.7|47050|46990|47096.8|47036.8|47050|46990|6
1582226400000|2020-02-20 19:20:00|47042.7|46982.7|47048.7|46988.7|47050|46990|47041.4|46981.4|5
1582227000000|2020-02-20 19:30:00|47044.2|46984.2|47049.3|46989.3|47049.3|46989.3|47044.2|46984.2|0
1582227600000|2020-02-20 19:40:00|47049.4|46989.4|47049.4|46989.4|47049.4|46989.4|47049.4|46989.4|0
1582227900000|2020-02-20 19:45:00|47051.2|46991.2|47024.1|46964.1|47051.3|46991.3|47024.1|46964.1|0
1582228500000|2020-02-20 19:55:00|47024.2|46964.2|47024.2|46964.2|47024.2|46964.2|47024.2|46964.2|0
1582228800000|2020-02-20 20:00:00|47020.6|46960.6|47024.2|46964.2|47024.2|46964.2|47013.3|46953.3|0
1582229100000|2020-02-20 20:05:00|47024.3|46964.3|47056.5|46996.5|47056.5|46996.5|47024.3|46964.3|0
1582229400000|2020-02-20 20:10:00|47056.6|46996.6|47056.6|46996.6|47062|47002|47056.6|46996.6|0
1582229700000|2020-02-20 20:15:00|47056.7|46996.7|47056.7|46996.7|47056.7|46996.7|47056.7|46996.7|0
1582230300000|2020-02-20 20:25:00|47056.8|46996.8|47056.8|46996.8|47056.8|46996.8|47056.8|46996.8|0
1582230600000|2020-02-20 20:30:00|47046.8|46986.8|47056.8|46996.8|47056.8|46996.8|46948.6|46888.6|0
1582230900000|2020-02-20 20:35:00|47056.9|46996.9|47056.9|46996.9|47058.7|46998.7|47055.1|46995.1|0
1582231200000|2020-02-20 20:40:00|47061.9|47001.9|47067|47007|47067|47007|47061.9|47001.9|0
1582231500000|2020-02-20 20:45:00|47072|47012|47072|47012|47073.8|47013.8|47072|47012|0
1582231800000|2020-02-20 20:50:00|47068.4|47008.4|47080.3|47020.3|47082.1|47022.1|47062|47002|0
1582232100000|2020-02-20 20:55:00|47077.1|47017.1|46965.3|46905.3|47090.7|47030.7|46962.1|46902.1|5
1582297200000|2020-02-21 15:00:00|46969.4|46909.4|47096.2|47036.2|47104.5|47044.5|46923.4|46863.4|15
1582297500000|2020-02-21 15:05:00|47080.9|47020.9|47025.5|46965.5|47149|47089|47023.7|46963.7|8
1582297800000|2020-02-21 15:10:00|46974.3|46914.3|46977.6|46917.6|47067.8|47007.8|46972.5|46912.5|15
1582298100000|2020-02-21 15:15:00|46957.6|46897.6|46768.8|46708.8|46985.8|46925.8|46768.8|46708.8|15
1582298400000|2020-02-21 15:20:00|46768.9|46708.9|46694.7|46634.7|46781.1|46721.1|46692.9|46632.9|13
1582298700000|2020-02-21 15:25:00|46690|46630|46687.7|46627.7|46713.2|46653.2|46687.7|46627.7|2
1582299000000|2020-02-21 15:30:00|46687.8|46627.8|46722.8|46662.8|46750.7|46690.7|46684.5|46624.5|8
1582299300000|2020-02-21 15:35:00|46715.8|46655.8|46820.9|46760.9|46820.9|46760.9|46715.8|46655.8|3
1582299600000|2020-02-21 15:40:00|46819.1|46759.1|46785.9|46725.9|46819.1|46759.1|46757.1|46697.1|7
1582299900000|2020-02-21 15:45:00|46784.2|46724.2|46835.2|46775.2|46835.2|46775.2|46776.9|46716.9|5
1582300200000|2020-02-21 15:50:00|46838.5|46778.5|46838.5|46778.5|46841.8|46781.8|46838.5|46778.5|10
1582300500000|2020-02-21 15:55:00|46841.8|46781.8|46815.1|46755.1|46841.8|46781.8|46815.1|46755.1|0
1582300800000|2020-02-21 16:00:00|46834.9|46774.9|46899.4|46839.4|46939.4|46879.4|46834.9|46774.9|10
1582301100000|2020-02-21 16:05:00|46919.2|46859.2|46927.4|46867.4|46927.4|46867.4|46919.2|46859.2|2
1582301400000|2020-02-21 16:10:00|46927.5|46867.5|47104|47044|47107.3|47047.3|46927.5|46867.5|8
1582301700000|2020-02-21 16:15:00|47107|47047|47162.6|47102.6|47198.1|47138.1|47107|47047|8
1582302000000|2020-02-21 16:20:00|47155.8|47095.8|47153.7|47093.7|47190.8|47130.8|47136.1|47076.1|7
1582302300000|2020-02-21 16:25:00|47164.9|47104.9|47197|47137|47198.7|47138.7|47164.9|47104.9|15
1582302600000|2020-02-21 16:30:00|47193.7|47133.7|47137.3|47077.3|47200.7|47140.7|47023.5|46963.5|10
1582302900000|2020-02-21 16:35:00|47064.8|47004.8|47161.1|47101.1|47161.1|47101.1|47064.8|47004.8|3
1582303200000|2020-02-21 16:40:00|47157.9|47097.9|47086.2|47026.2|47192.2|47132.2|47059.9|46999.9|10
1582303500000|2020-02-21 16:45:00|47084.5|47024.5|47160|47100|47160|47100|47084.5|47024.5|3
1582303800000|2020-02-21 16:50:00|47151.5|47091.5|47184.6|47124.6|47184.6|47124.6|47146.3|47086.3|5
1582304100000|2020-02-21 16:55:00|47159.6|47099.6|47129.7|47069.7|47195.2|47135.2|47123.2|47063.2|6
1582304400000|2020-02-21 17:00:00|47126.4|47066.4|47136.5|47076.5|47151.7|47091.7|47113.2|47053.2|5
1582304700000|2020-02-21 17:05:00|47136.6|47076.6|47136.6|47076.6|47136.6|47076.6|47136.6|47076.6|0
1582305000000|2020-02-21 17:10:00|47134.9|47074.9|47185.9|47125.9|47185.9|47125.9|47129.6|47069.6|4
1582305300000|2020-02-21 17:15:00|47189.2|47129.2|47174.3|47114.3|47216|47156|47144.2|47084.2|1
1582305600000|2020-02-21 17:20:00|47172.5|47112.5|47231.4|47171.4|47231.4|47171.4|47172.5|47112.5|5
1582306200000|2020-02-21 17:30:00|47231.5|47171.5|47256.5|47196.5|47256.5|47196.5|47228.2|47168.2|4
1582306500000|2020-02-21 17:35:00|47253.3|47193.3|47255.1|47195.1|47258.3|47198.3|47251.5|47191.5|0
1582306800000|2020-02-21 17:40:00|47255.2|47195.2|47206.9|47146.9|47255.2|47195.2|47206.9|47146.9|0
1582307100000|2020-02-21 17:45:00|47210.2|47150.2|47188.7|47128.7|47210.2|47150.2|47134|47074|2
1582307400000|2020-02-21 17:50:00|47190.5|47130.5|47216.8|47156.8|47225.1|47165.1|47186.5|47126.5|3
1582307700000|2020-02-21 17:55:00|47220.1|47160.1|47198.4|47138.4|47223.4|47163.4|47198.4|47138.4|0
1582308000000|2020-02-21 18:00:00|47201.7|47141.7|47188.7|47128.7|47201.7|47141.7|47188.7|47128.7|0
1582308300000|2020-02-21 18:05:00|47188.8|47128.8|47152.3|47092.3|47188.8|47128.8|47136.8|47076.8|5
1582308600000|2020-02-21 18:10:00|47152.4|47092.4|47152.4|47092.4|47152.4|47092.4|47152.4|47092.4|0
1582308900000|2020-02-21 18:15:00|47152.5|47092.5|47152.5|47092.5|47152.5|47092.5|47152.5|47092.5|0
1582309200000|2020-02-21 18:20:00|47150.7|47090.7|47150.6|47090.6|47152.3|47092.3|47117.1|47057.1|1
1582309500000|2020-02-21 18:25:00|47150.7|47090.7|47150.7|47090.7|47150.7|47090.7|47150.7|47090.7|0
1582309800000|2020-02-21 18:30:00|47152.5|47092.5|47152.5|47092.5|47152.5|47092.5|47152.5|47092.5|0
1582310100000|2020-02-21 18:35:00|47152.6|47092.6|47150.8|47090.8|47152.6|47092.6|47147.3|47087.3|0
1582310400000|2020-02-21 18:40:00|47150.9|47090.9|47155.5|47095.5|47155.5|47095.5|47150.9|47090.9|8
1582310700000|2020-02-21 18:45:00|47162.4|47102.4|47175.1|47115.1|47175.1|47115.1|47153.7|47093.7|5
1582311000000|2020-02-21 18:50:00|47175.2|47115.2|47175.2|47115.2|47175.2|47115.2|47175.2|47115.2|0
1582311300000|2020-02-21 18:55:00|47165.4|47105.4|47176.5|47116.5|47178.3|47118.3|47162.2|47102.2|14
1582311600000|2020-02-21 19:00:00|47173.3|47113.3|47191.8|47131.8|47194.8|47134.8|47161.8|47101.8|11
1582311900000|2020-02-21 19:05:00|47191.9|47131.9|47246.9|47186.9|47246.9|47186.9|47191.9|47131.9|1
1582312200000|2020-02-21 19:10:00|47245.2|47185.2|47235.1|47175.1|47267|47207|47213.7|47153.7|7
1582312500000|2020-02-21 19:15:00|47231.8|47171.8|47216.9|47156.9|47233.2|47173.2|47216.8|47156.8|12
1582312800000|2020-02-21 19:20:00|47220.1|47160.1|47141.1|47081.1|47223.4|47163.4|47134.6|47074.6|13
1582313100000|2020-02-21 19:25:00|47131.3|47071.3|47134.7|47074.7|47138.1|47078.1|47120.9|47060.9|2
1582313400000|2020-02-21 19:30:00|47134.8|47074.8|47134.8|47074.8|47134.8|47074.8|47134.8|47074.8|0
1582313700000|2020-02-21 19:35:00|47133.3|47073.3|47126.8|47066.8|47133.3|47073.3|47126.8|47066.8|2
1582314000000|2020-02-21 19:40:00|47126.9|47066.9|47126.9|47066.9|47126.9|47066.9|47126.9|47066.9|1
1582314300000|2020-02-21 19:45:00|47123.7|47063.7|47123.7|47063.7|47123.7|47063.7|47123.7|47063.7|1
1582314600000|2020-02-21 19:50:00|47127|47067|47134|47074|47134|47074|47127|47067|2
1582314900000|2020-02-21 19:55:00|47134.1|47074.1|47134.1|47074.1|47134.1|47074.1|47134.1|47074.1|0
1582315200000|2020-02-21 20:00:00|47134.2|47074.2|47134.2|47074.2|47134.2|47074.2|47134.2|47074.2|0
1582315500000|2020-02-21 20:05:00|47124.4|47064.4|47132.3|47072.3|47135.8|47075.8|47124.4|47064.4|2
1582315800000|2020-02-21 20:10:00|47129|47069|47132.6|47072.6|47134.3|47074.3|47127.4|47067.4|0
1582316100000|2020-02-21 20:15:00|47132.7|47072.7|47132.7|47072.7|47132.7|47072.7|47132.7|47072.7|0
1582316400000|2020-02-21 20:20:00|47137.7|47077.7|47132.7|47072.7|47137.7|47077.7|47132.7|47072.7|3
1582316700000|2020-02-21 20:25:00|47132.8|47072.8|47065.9|47005.9|47132.8|47072.8|47060.8|47000.8|3
1582317000000|2020-02-21 20:30:00|47069.2|47009.2|47067.7|47007.7|47069.2|47009.2|46989.6|46929.6|3
1582317300000|2020-02-21 20:35:00|47069.4|47009.4|46978|46918|47072.7|47012.7|46951|46891|3
1582317600000|2020-02-21 20:40:00|46981.5|46921.5|47059.6|46999.6|47081.3|47021.3|46981.5|46921.5|2
1582317900000|2020-02-21 20:45:00|47056.4|46996.4|47004.5|46944.5|47056.4|46996.4|47004.5|46944.5|2
1582318200000|2020-02-21 20:50:00|46991.4|46931.4|46984.8|46924.8|46991.4|46931.4|46981.5|46921.5|12
1582318500000|2020-02-21 20:55:00|46902|46842|46989.4|46929.4|46989.4|46929.4|46902|46842|21
1582556400000|2020-02-24 15:00:00|45877.6|45817.6|46069.8|46009.8|46189.2|46129.2|45642.7|45582.7|83
1582556700000|2020-02-24 15:05:00|46074.3|46014.3|46094.4|46034.4|46155.3|46095.3|46039.8|45979.8|27
1582557000000|2020-02-24 15:10:00|46092.9|46032.9|46076.5|46016.5|46092.9|46032.9|46008.9|45948.9|19
1582557300000|2020-02-24 15:15:00|46078|46018|46092.5|46032.5|46117|46057|46076.5|46016.5|13
1582557600000|2020-02-24 15:20:00|46031|45971|46141.1|46081.1|46144.1|46084.1|46027.5|45967.5|35
1582557900000|2020-02-24 15:25:00|46144.1|46084.1|46148.7|46088.7|46153.1|46093.1|46137.6|46077.6|21
1582558200000|2020-02-24 15:30:00|46152.3|46092.3|46102.9|46042.9|46187.4|46127.4|46095.8|46035.8|11
1582558500000|2020-02-24 15:35:00|46101.4|46041.4|46115.9|46055.9|46210.9|46150.9|46101.4|46041.4|13
1582558800000|2020-02-24 15:40:00|46081.5|46021.5|45977.5|45917.5|46192.5|46132.5|45956.5|45896.5|16
1582559100000|2020-02-24 15:45:00|45982|45922|45930.1|45870.1|45995.6|45935.6|45913.6|45853.6|31
1582559400000|2020-02-24 15:50:00|45928.6|45868.6|45989.7|45929.7|45993.2|45933.2|45928.6|45868.6|10
1582559700000|2020-02-24 15:55:00|45991.2|45931.2|45969.8|45909.8|45994.8|45934.8|45949.8|45889.8|2
1582560000000|2020-02-24 16:00:00|45968.3|45908.3|46071.9|46011.9|46078.9|46018.9|45968.3|45908.3|10
1582560300000|2020-02-24 16:05:00|46075.5|46015.5|46102|46042|46102|46042|46070.9|46010.9|7
1582560600000|2020-02-24 16:10:00|46103.5|46043.5|46141.2|46081.2|46141.2|46081.2|46103.5|46043.5|2
1582560900000|2020-02-24 16:15:00|46148.2|46088.2|46022.7|45962.7|46148.2|46088.2|46019.2|45959.2|10
1582561200000|2020-02-24 16:20:00|46022.8|45962.8|45968.4|45908.4|46022.8|45962.8|45950.3|45890.3|2
1582561500000|2020-02-24 16:25:00|45963.4|45903.4|46007.5|45947.5|46012.5|45952.5|45963.4|45903.4|2
1582561800000|2020-02-24 16:30:00|46003|45943|45993|45933|46032.6|45972.6|45992.5|45932.5|9
1582562100000|2020-02-24 16:35:00|45961|45901|45942.6|45882.6|45961|45901|45939.1|45879.1|2
1582562400000|2020-02-24 16:40:00|45929.6|45869.6|45912.2|45852.2|45941.7|45881.7|45912.1|45852.1|5
1582562700000|2020-02-24 16:45:00|45913.7|45853.7|45888.8|45828.8|45913.7|45853.7|45846.7|45786.7|2
1582563000000|2020-02-24 16:50:00|45888.9|45828.9|45914.9|45854.9|45942|45882|45888.9|45828.9|8
1582563300000|2020-02-24 16:55:00|45915|45855|45853.5|45793.5|45915|45855|45850.5|45790.5|5
1582563600000|2020-02-24 17:00:00|45850.5|45790.5|45849.1|45789.1|45850.6|45790.6|45849.1|45789.1|8
1582563900000|2020-02-24 17:05:00|45849.2|45789.2|45825.7|45765.7|45849.2|45789.2|45821.2|45761.2|7
1582564200000|2020-02-24 17:10:00|45818.7|45758.7|45768.3|45708.3|45818.7|45758.7|45762.3|45702.3|9
1582564500000|2020-02-24 17:15:00|45766.8|45706.8|45870.4|45810.4|45870.4|45810.4|45766.8|45706.8|10
1582564800000|2020-02-24 17:20:00|45858.5|45798.5|45842.5|45782.5|45858.5|45798.5|45837.4|45777.4|3
1582565100000|2020-02-24 17:25:00|45842.6|45782.6|45837.6|45777.6|45842.6|45782.6|45837.6|45777.6|0
1582565400000|2020-02-24 17:30:00|45837.7|45777.7|45837.7|45777.7|45837.7|45777.7|45837.7|45777.7|0
1582565700000|2020-02-24 17:35:00|45865.8|45805.8|45978.8|45918.8|45978.8|45918.8|45865.8|45805.8|7
1582566000000|2020-02-24 17:40:00|45958.2|45898.2|45954.8|45894.8|45958.3|45898.3|45947.7|45887.7|0
1582566300000|2020-02-24 17:45:00|45939.3|45879.3|45928.9|45868.9|45939.3|45879.3|45836.8|45776.8|4
1582566600000|2020-02-24 17:50:00|45929|45869|45872.6|45812.6|45930.4|45870.4|45834|45774|2
1582566900000|2020-02-24 17:55:00|45872.7|45812.7|45872.7|45812.7|45872.7|45812.7|45872.7|45812.7|0
1582567200000|2020-02-24 18:00:00|45846.6|45786.6|45742.2|45682.2|45846.6|45786.6|45742.1|45682.1|2
1582567500000|2020-02-24 18:05:00|45735.2|45675.2|45710.3|45650.3|45770.7|45710.7|45656.7|45596.7|4
1582567800000|2020-02-24 18:10:00|45713.8|45653.8|45716.5|45656.5|45720.3|45660.3|45707.4|45647.4|0
1582568100000|2020-02-24 18:15:00|45701.5|45641.5|45634.5|45574.5|45701.5|45641.5|45634.5|45574.5|3
1582568400000|2020-02-24 18:20:00|45642|45582|45669.6|45609.6|45705.2|45645.2|45642|45582|0
1582568700000|2020-02-24 18:25:00|45669.7|45609.7|45681.7|45621.7|45686.7|45626.7|45669.7|45609.7|0
1582569000000|2020-02-24 18:30:00|45680.3|45620.3|45719.4|45659.4|45790.3|45730.3|45680.3|45620.3|3
1582569300000|2020-02-24 18:35:00|45722.4|45662.4|45690.5|45630.5|45732.9|45672.9|45680.4|45620.4|4
1582569600000|2020-02-24 18:40:00|45683.1|45623.1|45632.6|45572.6|45683.1|45623.1|45632.6|45572.6|4
1582569900000|2020-02-24 18:45:00|45626.7|45566.7|45545.1|45485.1|45626.7|45566.7|45535.1|45475.1|6
1582570200000|2020-02-24 18:50:00|45547.1|45487.1|45565.2|45505.2|45672.2|45612.2|45547.1|45487.1|9
1582570500000|2020-02-24 18:55:00|45587.2|45527.2|45545.3|45485.3|45590.7|45530.7|45545.3|45485.3|22
1582570800000|2020-02-24 19:00:00|45552.3|45492.3|45443|45383|45576.3|45516.3|45364.6|45304.6|6
1582571100000|2020-02-24 19:05:00|45444.5|45384.5|45421|45361|45451.5|45391.5|45415.5|45355.5|4
1582571400000|2020-02-24 19:10:00|45417.5|45357.5|45462.2|45402.2|45462.2|45402.2|45417.5|45357.5|15
1582571700000|2020-02-24 19:15:00|45463.7|45403.7|45463.8|45403.8|45463.8|45403.8|45460.2|45400.2|2
1582572000000|2020-02-24 19:20:00|45467.4|45407.4|45478.9|45418.9|45581.4|45521.4|45467.4|45407.4|2
1582572300000|2020-02-24 19:25:00|45486|45426|45569.9|45509.9|45694.9|45634.9|45478.9|45418.9|7
1582572600000|2020-02-24 19:30:00|45574.4|45514.4|45600|45540|45652.9|45592.9|45574.4|45514.4|5
1582572900000|2020-02-24 19:35:00|45601.5|45541.5|45615.7|45555.7|45615.7|45555.7|45595.1|45535.1|0
1582573200000|2020-02-24 19:40:00|45615.8|45555.8|45668.2|45608.2|45669.7|45609.7|45615.8|45555.8|3
1582573500000|2020-02-24 19:45:00|45665.2|45605.2|45641.4|45581.4|45665.3|45605.3|45637.9|45577.9|2
1582573800000|2020-02-24 19:50:00|45648.9|45588.9|45666.5|45606.5|45671.5|45611.5|45648.9|45588.9|0
1582574100000|2020-02-24 19:55:00|45666.6|45606.6|45666.6|45606.6|45668.1|45608.1|45661.6|45601.6|0
1582574400000|2020-02-24 20:00:00|45666.7|45606.7|45666.7|45606.7|45666.7|45606.7|45666.7|45606.7|0
1582574700000|2020-02-24 20:05:00|45671.2|45611.2|45699.8|45639.8|45711.3|45651.3|45671.2|45611.2|4
1582575000000|2020-02-24 20:10:00|45698.3|45638.3|45692.9|45632.9|45701.3|45641.3|45691.3|45631.3|0
1582575300000|2020-02-24 20:15:00|45689.9|45629.9|45702.9|45642.9|45803.4|45743.4|45689.9|45629.9|2
1582575600000|2020-02-24 20:20:00|45703|45643|45703|45643|45703|45643|45701.5|45641.5|0
1582575900000|2020-02-24 20:25:00|45703.1|45643.1|45701.7|45641.7|45703.1|45643.1|45701.7|45641.7|0
1582576200000|2020-02-24 20:30:00|45700.2|45640.2|45698.8|45638.8|45700.2|45640.2|45698.7|45638.7|0
1582576500000|2020-02-24 20:35:00|45700.3|45640.3|45686.9|45626.9|45700.3|45640.3|45686.8|45626.8|0
1582576800000|2020-02-24 20:40:00|45687|45627|45687|45627|45687|45627|45687|45627|2
1582577100000|2020-02-24 20:45:00|45687.1|45627.1|45687.1|45627.1|45687.1|45627.1|45687.1|45627.1|0
1582577400000|2020-02-24 20:50:00|45697.6|45637.6|45697.7|45637.7|45697.7|45637.7|45697.6|45637.6|0
1582577700000|2020-02-24 20:55:00|45697.8|45637.8|45473.7|45413.7|45703.7|45643.7|45473.7|45413.7|6
1582642800000|2020-02-25 15:00:00|45182.8|45122.8|45152.1|45092.1|45227.8|45167.8|44834.9|44774.9|53
1582643100000|2020-02-25 15:05:00|45146.4|45086.4|45171.5|45111.5|45179.3|45119.3|45102.9|45042.9|11
1582643400000|2020-02-25 15:10:00|45178.7|45118.7|45160.9|45100.9|45178.7|45118.7|45160.8|45100.8|6
1582643700000|2020-02-25 15:15:00|45166.6|45106.6|45209.6|45149.6|45250.9|45190.9|45166.6|45106.6|16
1582644000000|2020-02-25 15:20:00|45203.9|45143.9|45182.5|45122.5|45204.6|45144.6|45178.8|45118.8|3
1582644300000|2020-02-25 15:25:00|45178.3|45118.3|45130.5|45070.5|45178.3|45118.3|45130.5|45070.5|1
1582644600000|2020-02-25 15:30:00|45127.7|45067.7|45164.2|45104.2|45170.6|45110.6|45127.7|45067.7|3
1582644900000|2020-02-25 15:35:00|45164.3|45104.3|45073.7|45013.7|45164.3|45104.3|45073.7|45013.7|3
1582645200000|2020-02-25 15:40:00|45062.9|45002.9|45109.9|45049.9|45118.4|45058.4|45062.9|45002.9|17
1582645500000|2020-02-25 15:45:00|45081.6|45021.6|45068.1|45008.1|45134.5|45074.5|45049.5|44989.5|10
1582645800000|2020-02-25 15:50:00|45066.7|45006.7|45050.4|44990.4|45115.4|45055.4|45024.6|44964.6|4
1582646100000|2020-02-25 15:55:00|45064.6|45004.6|45204.1|45144.1|45204.1|45144.1|45053.2|44993.2|6
1582646400000|2020-02-25 16:00:00|45224.7|45164.7|45281.4|45221.4|45281.4|45221.4|45224.7|45164.7|4
1582646700000|2020-02-25 16:05:00|45288.6|45228.6|45337.9|45277.9|45375.7|45315.7|45279.2|45219.2|7
1582647000000|2020-02-25 16:10:00|45330.7|45270.7|45337.2|45277.2|45340.7|45280.7|45329.3|45269.3|4
1582647300000|2020-02-25 16:15:00|45338.6|45278.6|45364.5|45304.5|45364.5|45304.5|45338.6|45278.6|2
1582647600000|2020-02-25 16:20:00|45381.5|45321.5|45489.6|45429.6|45496.6|45436.6|45381.5|45321.5|16
1582647900000|2020-02-25 16:25:00|45488.2|45428.2|45316.1|45256.1|45488.2|45428.2|45308.9|45248.9|5
1582648200000|2020-02-25 16:30:00|45314.7|45254.7|45250.6|45190.6|45314.7|45254.7|45239.1|45179.1|3
1582648500000|2020-02-25 16:35:00|45250.7|45190.7|45250.7|45190.7|45250.7|45190.7|45250.7|45190.7|0
1582648800000|2020-02-25 16:40:00|45240.7|45180.7|45239.4|45179.4|45240.8|45180.8|45239.4|45179.4|2
1582649100000|2020-02-25 16:45:00|45239.5|45179.5|45239.5|45179.5|45239.5|45179.5|45239.5|45179.5|0
1582649400000|2020-02-25 16:50:00|45236.7|45176.7|45238.2|45178.2|45238.2|45178.2|45236.7|45176.7|2
1582649700000|2020-02-25 16:55:00|45239|45179|45344.1|45284.1|45344.1|45284.1|45239|45179|3
1582650000000|2020-02-25 17:00:00|45356.7|45296.7|45320.6|45260.6|45405.5|45345.5|45320.6|45260.6|6
1582650300000|2020-02-25 17:05:00|45296.7|45236.7|45234.9|45174.9|45310.8|45250.8|45234.9|45174.9|0
1582650600000|2020-02-25 17:10:00|45245.7|45185.7|45275.9|45215.9|45275.9|45215.9|45245.7|45185.7|5
1582650900000|2020-02-25 17:15:00|45276|45216|45276.1|45216.1|45276.1|45216.1|45276|45216|0
1582651200000|2020-02-25 17:20:00|45273.3|45213.3|45199|45139|45273.3|45213.3|45196.1|45136.1|3
1582651500000|2020-02-25 17:25:00|45199.1|45139.1|45219.1|45159.1|45219.1|45159.1|45197.7|45137.7|0
1582651800000|2020-02-25 17:30:00|45214.9|45154.9|45226.4|45166.4|45226.4|45166.4|45207.7|45147.7|0
1582652100000|2020-02-25 17:35:00|45227.8|45167.8|45204.3|45144.3|45227.8|45167.8|45204.2|45144.2|1
1582652400000|2020-02-25 17:40:00|45200.7|45140.7|45227.2|45167.2|45227.2|45167.2|45200.7|45140.7|1
1582652700000|2020-02-25 17:45:00|45228.6|45168.6|45228.7|45168.7|45228.7|45168.7|45228.6|45168.6|0
1582653000000|2020-02-25 17:50:00|45227.3|45167.3|45158.8|45098.8|45230.9|45170.9|45158.7|45098.7|1
1582653300000|2020-02-25 17:55:00|45158.9|45098.9|45163.1|45103.1|45163.1|45103.1|45158.9|45098.9|0
1582653600000|2020-02-25 18:00:00|45180.3|45120.3|45089.4|45029.4|45189.6|45129.6|45089.4|45029.4|6
1582653900000|2020-02-25 18:05:00|45095|45035|45121.7|45061.7|45123.1|45063.1|45093.6|45033.6|2
1582654200000|2020-02-25 18:10:00|45123.1|45063.1|45119|45059|45123.1|45063.1|45118.9|45058.9|1
1582654500000|2020-02-25 18:15:00|45120.4|45060.4|45176.3|45116.3|45177.7|45117.7|45119|45059|4
1582654800000|2020-02-25 18:20:00|45174.9|45114.9|45097.8|45037.8|45203.6|45143.6|45097.8|45037.8|3
1582655100000|2020-02-25 18:25:00|45144.6|45084.6|45171.5|45111.5|45172.9|45112.9|45144.6|45084.6|1
1582655400000|2020-02-25 18:30:00|45160.4|45100.4|45090.8|45030.8|45160.4|45100.4|45088|45028|6
1582655700000|2020-02-25 18:35:00|45092.2|45032.2|45077.3|45017.3|45095.1|45035.1|45073.7|45013.7|5
1582656000000|2020-02-25 18:40:00|45078.7|45018.7|45078.8|45018.8|45078.8|45018.8|45078.7|45018.7|0
1582656300000|2020-02-25 18:45:00|45071|45011|45050.5|44990.5|45071|45011|45044.1|44984.1|7
1582656600000|2020-02-25 18:50:00|45050.6|44990.6|45049.2|44989.2|45050.6|44990.6|45049.2|44989.2|0
1582656900000|2020-02-25 18:55:00|45024.2|44964.2|45010.1|44950.1|45024.3|44964.3|44917.9|44857.9|23
1582657200000|2020-02-25 19:00:00|45010.2|44950.2|45025.5|44965.5|45065.2|45005.2|44979.8|44919.8|3
1582657500000|2020-02-25 19:05:00|45010.2|44950.2|44772.7|44712.7|45010.2|44950.2|44726.1|44666.1|32
1582657800000|2020-02-25 19:10:00|44785.3|44725.3|44559.2|44499.2|44814.1|44754.1|44549.4|44489.4|20
1582658100000|2020-02-25 19:15:00|44641.6|44581.6|44662.3|44602.3|44795.9|44735.9|44559.2|44499.2|2
1582658400000|2020-02-25 19:20:00|44654|44594|44564.4|44504.4|44669.6|44609.6|44564.4|44504.4|3
1582658700000|2020-02-25 19:25:00|44564.5|44504.5|44648.9|44588.9|44648.9|44588.9|44564.5|44504.5|13
1582659000000|2020-02-25 19:30:00|44650.3|44590.3|44687.6|44627.6|44687.6|44627.6|44650.3|44590.3|11
1582659300000|2020-02-25 19:35:00|44684|44624|44806.9|44746.9|44806.9|44746.9|44684|44624|1
1582659600000|2020-02-25 19:40:00|44810.6|44750.6|44940.6|44880.6|44940.6|44880.6|44810.6|44750.6|11
1582659900000|2020-02-25 19:45:00|44933.6|44873.6|44876.3|44816.3|44945.6|44885.6|44817|44757|7
1582660200000|2020-02-25 19:50:00|44877.7|44817.7|44950|44890|44950|44890|44876.3|44816.3|0
1582660500000|2020-02-25 19:55:00|44941.4|44881.4|44910.1|44850.1|44950.6|44890.6|44910.1|44850.1|0
1582660800000|2020-02-25 20:00:00|44907.3|44847.3|44880.2|44820.2|44907.3|44847.3|44853.8|44793.8|0
1582661100000|2020-02-25 20:05:00|44856.6|44796.6|44865.3|44805.3|44865.3|44805.3|44825.2|44765.2|2
1582661400000|2020-02-25 20:10:00|44856.7|44796.7|44850.4|44790.4|44871.8|44811.8|44850.4|44790.4|4
1582661700000|2020-02-25 20:15:00|44871.8|44811.8|44909.1|44849.1|44914.1|44854.1|44856.8|44796.8|1
1582662000000|2020-02-25 20:20:00|44910.5|44850.5|44907|44847|44910.6|44850.6|44906.9|44846.9|1
1582662300000|2020-02-25 20:25:00|44905.6|44845.6|44885.7|44825.7|44905.6|44845.6|44885.7|44825.7|0
1582662600000|2020-02-25 20:30:00|44882.1|44822.1|44871|44811|44882.1|44822.1|44871|44811|3
1582662900000|2020-02-25 20:35:00|44867.4|44807.4|44791.1|44731.1|44867.5|44807.5|44791.1|44731.1|2
1582663200000|2020-02-25 20:40:00|44791.2|44731.2|44811.8|44751.8|44811.8|44751.8|44787.6|44727.6|0
1582663500000|2020-02-25 20:45:00|44811.9|44751.9|44811.9|44751.9|44811.9|44751.9|44811.9|44751.9|0
1582663800000|2020-02-25 20:50:00|44750.3|44690.3|44811.2|44751.2|44816.1|44756.1|44750.3|44690.3|1
1582664100000|2020-02-25 20:55:00|44818.1|44758.1|44825.4|44765.4|44835.4|44775.4|44818.1|44758.1|3
1582729200000|2020-02-26 15:00:00|45516.4|45456.4|45087.7|45027.7|45516.4|45456.4|44841.7|44781.7|35
1582729500000|2020-02-26 15:05:00|45086.4|45026.4|45119|45059|45124.3|45064.3|45086.4|45026.4|6
1582729800000|2020-02-26 15:10:00|45117.6|45057.6|44749.5|44689.5|45117.6|45057.6|44749.5|44689.5|30
1582730100000|2020-02-26 15:15:00|44750.8|44690.8|44778|44718|44778|44718|44749.5|44689.5|4
1582730400000|2020-02-26 15:20:00|44781.7|44721.7|44848.4|44788.4|44883.6|44823.6|44781.7|44721.7|17
1582730700000|2020-02-26 15:25:00|44855.7|44795.7|44977.9|44917.9|44977.9|44917.9|44850.8|44790.8|7
1582731000000|2020-02-26 15:30:00|44975.3|44915.3|44877|44817|45041.6|44981.6|44877|44817|3
1582731300000|2020-02-26 15:35:00|44976.3|44916.3|44985.8|44925.8|45003.9|44943.9|44976.3|44916.3|11
1582731600000|2020-02-26 15:40:00|44978.4|44918.4|44978.8|44918.8|44982.4|44922.4|44976.1|44916.1|3
1582731900000|2020-02-26 15:45:00|44980.1|44920.1|45073.6|45013.6|45073.6|45013.6|44980.1|44920.1|6
1582732200000|2020-02-26 15:50:00|45075|45015|44966.4|44906.4|45095|45035|44966.4|44906.4|6
1582732500000|2020-02-26 15:55:00|44965.1|44905.1|44928.8|44868.8|45004.8|44944.8|44928.8|44868.8|0
1582732800000|2020-02-26 16:00:00|44928.9|44868.9|44917.6|44857.6|44928.9|44868.9|44916.3|44856.3|0
1582733100000|2020-02-26 16:05:00|44920.3|44860.3|44884.1|44824.1|44920.4|44860.4|44882.7|44822.7|0
1582733400000|2020-02-26 16:10:00|44885.4|44825.4|44841.5|44781.5|44885.4|44825.4|44839.7|44779.7|2
1582733700000|2020-02-26 16:15:00|44841.6|44781.6|44839|44779|44841.6|44781.6|44839|44779|0
1582734000000|2020-02-26 16:20:00|44777.4|44717.4|44814.6|44754.6|44823.8|44763.8|44777.4|44717.4|9
1582734300000|2020-02-26 16:25:00|44818.3|44758.3|44769.7|44709.7|44862.8|44802.8|44769.7|44709.7|2
1582734600000|2020-02-26 16:30:00|44766|44706|44795.4|44735.4|44795.4|44735.4|44739|44679|4
1582734900000|2020-02-26 16:35:00|44796.8|44736.8|44807.8|44747.8|44807.8|44747.8|44796.8|44736.8|1
1582735200000|2020-02-26 16:40:00|44807.9|44747.9|44799.3|44739.3|44807.9|44747.9|44799.3|44739.3|0
1582735500000|2020-02-26 16:45:00|44798|44738|44708.8|44648.8|44799.3|44739.3|44708.8|44648.8|16
1582735800000|2020-02-26 16:50:00|44697.8|44637.8|44533.5|44473.5|44697.8|44637.8|44372.4|44312.4|15
1582736100000|2020-02-26 16:55:00|44515.1|44455.1|44599.4|44539.4|44599.4|44539.4|44515.1|44455.1|1
1582736400000|2020-02-26 17:00:00|44603.1|44543.1|44518.7|44458.7|44628.1|44568.1|44518.7|44458.7|0
1582736700000|2020-02-26 17:05:00|44477.7|44417.7|44474.4|44414.4|44525.4|44465.4|44437.2|44377.2|7
1582737000000|2020-02-26 17:10:00|44470.7|44410.7|44276.1|44216.1|44473.1|44413.1|44235.7|44175.7|11
1582737300000|2020-02-26 17:15:00|44180.3|44120.3|44200.4|44140.4|44231.7|44171.7|44136.9|44076.9|18
1582737600000|2020-02-26 17:20:00|44205.6|44145.6|44250.2|44190.2|44250.2|44190.2|44188.5|44128.5|2
1582737900000|2020-02-26 17:25:00|44250.3|44190.3|44250.3|44190.3|44250.3|44190.3|44250.3|44190.3|0
1582738200000|2020-02-26 17:30:00|44251.6|44191.6|44432.2|44372.2|44432.2|44372.2|44251.6|44191.6|1
1582738500000|2020-02-26 17:35:00|44436.2|44376.2|44469.7|44409.7|44472.3|44412.3|44436.2|44376.2|5
1582738800000|2020-02-26 17:40:00|44471|44411|44289.8|44229.8|44471|44411|44279.8|44219.8|2
1582739100000|2020-02-26 17:45:00|44298.5|44238.5|44254.9|44194.9|44328.8|44268.8|44225.2|44165.2|1
1582739400000|2020-02-26 17:50:00|44255|44195|44220|44160|44255|44195|44220|44160|0
1582739700000|2020-02-26 17:55:00|44205.3|44145.3|44160.4|44100.4|44205.3|44145.3|44160.4|44100.4|2
1582740000000|2020-02-26 18:00:00|44161.7|44101.7|44209.2|44149.2|44252.8|44192.8|44161.7|44101.7|3
1582740300000|2020-02-26 18:05:00|44210.5|44150.5|44210.6|44150.6|44210.6|44150.6|44210.5|44150.5|7
1582740600000|2020-02-26 18:10:00|44214.3|44154.3|44115.7|44055.7|44214.3|44154.3|44115.7|44055.7|1
1582740900000|2020-02-26 18:15:00|44130.7|44070.7|44136.9|44076.9|44141.3|44081.3|44125.7|44065.7|3
1582741200000|2020-02-26 18:20:00|44103.2|44043.2|43869.6|43809.6|44103.2|44043.2|43831.1|43771.1|8
1582741500000|2020-02-26 18:25:00|43833.5|43773.5|43686|43626|43837.2|43777.2|43552.7|43492.7|32
1582741800000|2020-02-26 18:30:00|43675|43615|43652.7|43592.7|43772.4|43712.4|43652.7|43592.7|8
1582742100000|2020-02-26 18:35:00|43630.6|43570.6|43642.8|43582.8|43652.7|43592.7|43624.3|43564.3|6
1582742400000|2020-02-26 18:40:00|43644.1|43584.1|43653.1|43593.1|43678.9|43618.9|43633|43573|4
1582742700000|2020-02-26 18:45:00|43664.2|43604.2|43902.2|43842.2|43902.2|43842.2|43607.1|43547.1|7
1582743000000|2020-02-26 18:50:00|43903.5|43843.5|43849.4|43789.4|43903.5|43843.5|43837.2|43777.2|3
1582743300000|2020-02-26 18:55:00|43918.1|43858.1|43939.5|43879.5|43955.7|43895.7|43887|43827|6
1582743600000|2020-02-26 19:00:00|43928.5|43868.5|43939.3|43879.3|43939.3|43879.3|43917.2|43857.2|0
1582743900000|2020-02-26 19:05:00|43939.4|43879.4|43987.9|43927.9|43995.8|43935.8|43939.4|43879.4|1
1582744200000|2020-02-26 19:10:00|43980.5|43920.5|43908.2|43848.2|43980.6|43920.6|43908.2|43848.2|2
1582744500000|2020-02-26 19:15:00|43901.7|43841.7|43973.6|43913.6|43974.9|43914.9|43883.2|43823.2|6
1582744800000|2020-02-26 19:20:00|43977.5|43917.5|43980|43920|43992.6|43932.6|43976.3|43916.3|5
1582745100000|2020-02-26 19:25:00|43966.1|43906.1|43940.1|43880.1|43966.1|43906.1|43920.3|43860.3|2
1582745400000|2020-02-26 19:30:00|43941.4|43881.4|43962.8|43902.8|43962.8|43902.8|43941.4|43881.4|4
1582745700000|2020-02-26 19:35:00|43970.2|43910.2|43995.3|43935.3|43995.3|43935.3|43970.2|43910.2|0
1582746000000|2020-02-26 19:40:00|44004|43944|44004.1|43944.1|44004.1|43944.1|44004|43944|0
1582746300000|2020-02-26 19:45:00|44004.2|43944.2|44004.2|43944.2|44005.5|43945.5|44004.2|43944.2|0
1582746600000|2020-02-26 19:50:00|44002.9|43942.9|44003|43943|44003|43943|44002.9|43942.9|4
1582746900000|2020-02-26 19:55:00|43984.5|43924.5|43965.5|43905.5|43984.5|43924.5|43959.1|43899.1|8
1582747200000|2020-02-26 20:00:00|43964.2|43904.2|44015.8|43955.8|44015.8|43955.8|43955.5|43895.5|0
1582747500000|2020-02-26 20:05:00|44008.5|43948.5|43947|43887|44015.8|43955.8|43946.9|43886.9|6
1582747800000|2020-02-26 20:10:00|43962|43902|43960.8|43900.8|43962|43902|43960.7|43900.7|0
1582748100000|2020-02-26 20:15:00|43964.7|43904.7|44004.6|43944.6|44004.6|43944.6|43964.7|43904.7|0
1582748400000|2020-02-26 20:20:00|44007.2|43947.2|44079.4|44019.4|44132.9|44072.9|44007.2|43947.2|7
1582748700000|2020-02-26 20:25:00|44078.1|44018.1|44083.2|44023.2|44083.2|44023.2|44075.8|44015.8|0
1582749000000|2020-02-26 20:30:00|44080.6|44020.6|44107|44047|44110.7|44050.7|44080.6|44020.6|2
1582749300000|2020-02-26 20:35:00|44105.7|44045.7|44251.5|44191.5|44301|44241|44105.7|44045.7|7
1582749600000|2020-02-26 20:40:00|44231.5|44171.5|44239|44179|44240.2|44180.2|44231.5|44171.5|0
1582749900000|2020-02-26 20:45:00|44234|44174|44236.7|44176.7|44276.7|44216.7|44224.1|44164.1|4
1582750200000|2020-02-26 20:50:00|44240.4|44180.4|44166.8|44106.8|44240.4|44180.4|44166.8|44106.8|5
1582750500000|2020-02-26 20:55:00|44153.3|44093.3|44071|44011|44153.3|44093.3|44004.7|43944.7|21
1582815600000|2020-02-27 15:00:00|43106.2|43046.2|42922.3|42862.3|43157.4|43097.4|42784.9|42724.9|43
1582815900000|2020-02-27 15:05:00|42891.1|42831.1|42938.6|42878.6|43038.7|42978.7|42853.6|42793.6|13
1582816200000|2020-02-27 15:10:00|42938.7|42878.7|42802.9|42742.9|42957.6|42897.6|42737.7|42677.7|27
1582816500000|2020-02-27 15:15:00|42847.9|42787.9|42884.2|42824.2|42914.1|42854.1|42847.9|42787.9|10
1582816800000|2020-02-27 15:20:00|42865.4|42805.4|42506.5|42446.5|42865.4|42805.4|42506.5|42446.5|20
1582817100000|2020-02-27 15:25:00|42495.2|42435.2|42506.7|42446.7|42546.8|42486.8|42451.5|42391.5|8
1582817400000|2020-02-27 15:30:00|42472.8|42412.8|42419.3|42359.3|42518.1|42458.1|42419.3|42359.3|14
1582817700000|2020-02-27 15:35:00|42430.6|42370.6|42489.4|42429.4|42512|42452|42426.8|42366.8|7
1582818000000|2020-02-27 15:40:00|42494.4|42434.4|42515.8|42455.8|42523.3|42463.3|42494.4|42434.4|8
1582818300000|2020-02-27 15:45:00|42517.1|42457.1|42525.9|42465.9|42532.1|42472.1|42505.7|42445.7|2
1582818600000|2020-02-27 15:50:00|42522.1|42462.1|42438.4|42378.4|42522.2|42462.2|42438.4|42378.4|3
1582818900000|2020-02-27 15:55:00|42415.9|42355.9|42367.5|42307.5|42489.6|42429.6|42352.4|42292.4|14
1582819200000|2020-02-27 16:00:00|42360.1|42300.1|42261.9|42201.9|42386.5|42326.5|42250.6|42190.6|30
1582819500000|2020-02-27 16:05:00|42265.7|42205.7|42355.1|42295.1|42355.1|42295.1|42250.6|42190.6|15
1582819800000|2020-02-27 16:10:00|42335.1|42275.1|42336.4|42276.4|42350|42290|42335.1|42275.1|0
1582820100000|2020-02-27 16:15:00|42336.5|42276.5|42350.2|42290.2|42350.2|42290.2|42331.5|42271.5|0
1582820400000|2020-02-27 16:20:00|42363.8|42303.8|42309.1|42249.1|42446.5|42386.5|42306.6|42246.6|5
1582820700000|2020-02-27 16:25:00|42309.2|42249.2|42336.3|42276.3|42336.3|42276.3|42309.2|42249.2|0
1582821000000|2020-02-27 16:30:00|42336.4|42276.4|42341.4|42281.4|42343.8|42283.8|42315.4|42255.4|7
1582821300000|2020-02-27 16:35:00|42340.1|42280.1|42332.8|42272.8|42341.5|42281.5|42319.3|42259.3|0
1582821600000|2020-02-27 16:40:00|42334.1|42274.1|42323.1|42263.1|42341.5|42281.5|42323.1|42263.1|0
1582821900000|2020-02-27 16:45:00|42334.2|42274.2|42315.8|42255.8|42345.3|42285.3|42315.7|42255.7|12
1582822200000|2020-02-27 16:50:00|42313.3|42253.3|42313.4|42253.4|42320.8|42260.8|42309.6|42249.6|6
1582822500000|2020-02-27 16:55:00|42309.7|42249.7|42309.8|42249.8|42309.8|42249.8|42309.7|42249.7|2
1582822800000|2020-02-27 17:00:00|42309.9|42249.9|42309.9|42249.9|42309.9|42249.9|42309.9|42249.9|0
1582823100000|2020-02-27 17:05:00|42310|42250|42316.2|42256.2|42316.2|42256.2|42310|42250|0
1582823400000|2020-02-27 17:10:00|42319.9|42259.9|42350.1|42290.1|42355.1|42295.1|42310|42250|6
1582823700000|2020-02-27 17:15:00|42355.1|42295.1|42413.9|42353.9|42413.9|42353.9|42317.5|42257.5|9
1582824000000|2020-02-27 17:20:00|42428.9|42368.9|42531.6|42471.6|42531.6|42471.6|42428.8|42368.8|11
1582824300000|2020-02-27 17:25:00|42511.9|42451.9|42487.9|42427.9|42531.7|42471.7|42482.8|42422.8|1
1582824600000|2020-02-27 17:30:00|42488|42428|42537|42477|42614.5|42554.5|42488|42428|3
1582824900000|2020-02-27 17:35:00|42539.4|42479.4|42524.5|42464.5|42555.8|42495.8|42478|42418|0
1582825200000|2020-02-27 17:40:00|42524.6|42464.6|42620.1|42560.1|42644.8|42584.8|42515.8|42455.8|16
1582825500000|2020-02-27 17:45:00|42512.1|42452.1|42597.4|42537.4|42612.3|42552.3|42512.1|42452.1|16
1582825800000|2020-02-27 17:50:00|42593.6|42533.6|42596.3|42536.3|42596.3|42536.3|42543.6|42483.6|7
1582826100000|2020-02-27 17:55:00|42585|42525|42651.4|42591.4|42655.1|42595.1|42583.8|42523.8|5
1582826400000|2020-02-27 18:00:00|42658.9|42598.9|42819|42759|42819|42759|42658.9|42598.9|1
1582826700000|2020-02-27 18:05:00|42819.1|42759.1|42851.7|42791.7|42851.7|42791.7|42774.2|42714.2|0
1582827000000|2020-02-27 18:10:00|42850.4|42790.4|42806.7|42746.7|42850.4|42790.4|42782.8|42722.8|0
1582827300000|2020-02-27 18:15:00|42807.9|42747.9|42798|42738|42807.9|42747.9|42787.9|42727.9|0
1582827600000|2020-02-27 18:20:00|42793|42733|42735.6|42675.6|42793|42733|42735.6|42675.6|1
1582827900000|2020-02-27 18:25:00|42738|42678|42716.8|42656.8|42738|42678|42712|42652|1
1582828200000|2020-02-27 18:30:00|42716.9|42656.9|42778.3|42718.3|42782.1|42722.1|42716.9|42656.9|1
1582828500000|2020-02-27 18:35:00|42782.1|42722.1|43060.6|43000.6|43060.6|43000.6|42780.9|42720.9|4
1582828800000|2020-02-27 18:40:00|43103.3|43043.3|43168.7|43108.7|43348.5|43288.5|43103.3|43043.3|3
1582829100000|2020-02-27 18:45:00|43151.6|43091.6|43070.1|43010.1|43151.6|43091.6|43065.1|43005.1|0
1582829400000|2020-02-27 18:50:00|43065.2|43005.2|43066.7|43006.7|43084|43024|43036.4|42976.4|0
1582829700000|2020-02-27 18:55:00|43065.5|43005.5|42849|42789|43068|43008|42833.9|42773.9|5
1582830000000|2020-02-27 19:00:00|42808.8|42748.8|42846.7|42786.7|42884.1|42824.1|42799.4|42739.4|2
1582830300000|2020-02-27 19:05:00|42846.8|42786.8|42872.9|42812.9|42872.9|42812.9|42831.8|42771.8|0
1582830600000|2020-02-27 19:10:00|42873|42813|42879.2|42819.2|42894.1|42834.1|42873|42813|1
1582830900000|2020-02-27 19:15:00|42864.1|42804.1|42932.9|42872.9|42971.8|42911.8|42864.1|42804.1|1
1582831200000|2020-02-27 19:20:00|42933|42873|42936.8|42876.8|42936.8|42876.8|42929.2|42869.2|0
1582831500000|2020-02-27 19:25:00|42936.9|42876.9|42924.4|42864.4|42936.9|42876.9|42924.3|42864.3|0
1582831800000|2020-02-27 19:30:00|42929.3|42869.3|42941.9|42881.9|42945.7|42885.7|42929.3|42869.3|0
1582832100000|2020-02-27 19:35:00|42938.2|42878.2|42970.8|42910.8|42970.8|42910.8|42938.2|42878.2|0
1582832400000|2020-02-27 19:40:00|42963.3|42903.3|42984.6|42924.6|42984.6|42924.6|42959.5|42899.5|0
1582832700000|2020-02-27 19:45:00|42988.3|42928.3|42988.3|42928.3|42988.3|42928.3|42988.3|42928.3|0
1582833000000|2020-02-27 19:50:00|42988.4|42928.4|42992.2|42932.2|43013.4|42953.4|42938.4|42878.4|2
1582833300000|2020-02-27 19:55:00|42992.3|42932.3|42991.1|42931.1|42992.3|42932.3|42991.1|42931.1|0
1582833600000|2020-02-27 20:00:00|42989.9|42929.9|42901.1|42841.1|42990|42930|42754.6|42694.6|3
1582833900000|2020-02-27 20:05:00|42882.2|42822.2|42858.5|42798.5|42882.2|42822.2|42793.8|42733.8|1
1582834200000|2020-02-27 20:10:00|42869.5|42809.5|42899.8|42839.8|42903.6|42843.6|42869.5|42809.5|0
1582834500000|2020-02-27 20:15:00|42899.9|42839.9|42859.7|42799.7|42899.9|42839.9|42839.8|42779.8|4
1582834800000|2020-02-27 20:20:00|42859.8|42799.8|42862.2|42802.2|42862.2|42802.2|42859.8|42799.8|0
1582835100000|2020-02-27 20:25:00|42866|42806|42864.9|42804.9|42873.6|42813.6|42864.9|42804.9|0
1582835400000|2020-02-27 20:30:00|42865|42805|42861.2|42801.2|42865|42805|42861.2|42801.2|0
1582835700000|2020-02-27 20:35:00|42860|42800|42872.6|42812.6|42872.6|42812.6|42860|42800|0
1582836000000|2020-02-27 20:40:00|42872.7|42812.7|42836.4|42776.4|42872.7|42812.7|42836.4|42776.4|0
1582836300000|2020-02-27 20:45:00|42844|42784|42865.2|42805.2|42865.2|42805.2|42829|42769|0
1582836600000|2020-02-27 20:50:00|42832.9|42772.9|42770.4|42710.4|42840.2|42780.2|42770.4|42710.4|3
1582836900000|2020-02-27 20:55:00|42758.2|42698.2|42614.1|42554.1|42758.2|42698.2|42614.1|42554.1|5
1582902000000|2020-02-28 15:00:00|40934.9|40874.9|41265|41205|41426.5|41366.5|40784.5|40724.5|32
1582902300000|2020-02-28 15:05:00|41273|41213|40941.2|40881.2|41286.9|41226.9|40929.6|40869.6|27
1582902600000|2020-02-28 15:10:00|40940|40880|40717|40657|40940|40880|40672|40612|15
1582902900000|2020-02-28 15:15:00|40715.8|40655.8|40683.6|40623.6|40722.7|40662.7|40666.3|40606.3|22
1582903200000|2020-02-28 15:20:00|40682.5|40622.5|40651.5|40591.5|40696.3|40636.3|40651.5|40591.5|24
1582903500000|2020-02-28 15:25:00|40650.3|40590.3|40619.3|40559.3|40650.3|40590.3|40619.3|40559.3|16
1582903800000|2020-02-28 15:30:00|40636.6|40576.6|40656.2|40596.2|40696.5|40636.5|40636.6|40576.6|7
1582904100000|2020-02-28 15:35:00|40681.6|40621.6|40704|40644|40705.1|40645.1|40659.7|40599.7|2
1582904400000|2020-02-28 15:40:00|40705.1|40645.1|40704.1|40644.1|40705.2|40645.2|40704|40644|1
1582904700000|2020-02-28 15:45:00|40705.2|40645.2|40707.6|40647.6|40709.9|40649.9|40704.1|40644.1|1
1582905000000|2020-02-28 15:50:00|40708.7|40648.7|40684.7|40624.7|40713.4|40653.4|40669.7|40609.7|16
1582905300000|2020-02-28 15:55:00|40683.6|40623.6|40679|40619|40687|40627|40657.1|40597.1|6
1582905600000|2020-02-28 16:00:00|40677.9|40617.9|40679.1|40619.1|40695.2|40635.2|40677.9|40617.9|4
1582905900000|2020-02-28 16:05:00|40678|40618|40673.5|40613.5|40686|40626|40657.3|40597.3|38
1582906200000|2020-02-28 16:10:00|40672.3|40612.3|40725.2|40665.2|40726.4|40666.4|40670|40610|38
1582906500000|2020-02-28 16:15:00|40725.3|40665.3|40736.5|40676.5|40758.3|40698.3|40718.4|40658.4|3
1582906800000|2020-02-28 16:20:00|40744.2|40684.2|40692.1|40632.1|40744.2|40684.2|40688.6|40628.6|2
1582907100000|2020-02-28 16:25:00|40693.3|40633.3|40703.7|40643.7|40711.8|40651.8|40693.3|40633.3|0
1582907400000|2020-02-28 16:30:00|40717.5|40657.5|40733.7|40673.7|40741.4|40681.4|40717.5|40657.5|0
1582907700000|2020-02-28 16:35:00|40733.8|40673.8|40829.6|40769.6|40839.6|40779.6|40733.8|40673.8|2
1582908000000|2020-02-28 16:40:00|40826.1|40766.1|40871.9|40811.9|40878.8|40818.8|40762.3|40702.3|8
1582908300000|2020-02-28 16:45:00|40881.1|40821.1|41028.6|40968.6|41088.1|41028.1|40881.1|40821.1|9
1582908600000|2020-02-28 16:50:00|41026.3|40966.3|40861.7|40801.7|41046.3|40986.3|40820.5|40760.5|4
1582908900000|2020-02-28 16:55:00|40862.8|40802.8|40783|40723|40862.8|40802.8|40754.2|40694.2|2
1582909200000|2020-02-28 17:00:00|40806.2|40746.2|40877.8|40817.8|40906.1|40846.1|40806.2|40746.2|8
1582909500000|2020-02-28 17:05:00|40860.1|40800.1|40763.3|40703.3|40882.8|40822.8|40763.3|40703.3|4
1582909800000|2020-02-28 17:10:00|40767.2|40707.2|40987.4|40927.4|40993.9|40933.9|40734|40674|4
1582910100000|2020-02-28 17:15:00|40986.2|40926.2|40954.3|40894.3|40986.2|40926.2|40911.2|40851.2|1
1582910400000|2020-02-28 17:20:00|40954.4|40894.4|41054.4|40994.4|41054.4|40994.4|40930.1|40870.1|0
1582910700000|2020-02-28 17:25:00|40964|40904|41024.5|40964.5|41039.5|40979.5|40964|40904|0
1582911000000|2020-02-28 17:30:00|40979.5|40919.5|40983|40923|41002.6|40942.6|40970.7|40910.7|0
1582911300000|2020-02-28 17:35:00|40983.1|40923.1|41133.4|41073.4|41135.7|41075.7|40983.1|40923.1|4
1582911600000|2020-02-28 17:40:00|41132.3|41072.3|41083.5|41023.5|41132.3|41072.3|41078.9|41018.9|0
1582911900000|2020-02-28 17:45:00|41094.9|41034.9|41104.2|41044.2|41109.6|41049.6|41044.3|40984.3|2
1582912200000|2020-02-28 17:50:00|41088.7|41028.7|41060.1|41000.1|41091|41031|41053.2|40993.2|8
1582912500000|2020-02-28 17:55:00|41048.5|40988.5|41021.6|40961.6|41048.5|40988.5|41000.8|40940.8|0
1582912800000|2020-02-28 18:00:00|41011.2|40951.2|40918.5|40858.5|41011.2|40951.2|40918.5|40858.5|7
1582913100000|2020-02-28 18:05:00|40918.6|40858.6|40923.6|40863.6|40935.2|40875.2|40917.4|40857.4|0
1582913400000|2020-02-28 18:10:00|40915.9|40855.9|40935.4|40875.4|40945.3|40885.3|40915.9|40855.9|1
1582913700000|2020-02-28 18:15:00|40943.1|40883.1|40840.8|40780.8|40943.1|40883.1|40830.3|40770.3|10
1582914000000|2020-02-28 18:20:00|40838.5|40778.5|40826.5|40766.5|40905|40845|40783|40723|11
1582914300000|2020-02-28 18:25:00|40796.3|40736.3|40786.6|40726.6|40806.5|40746.5|40786.5|40726.5|0
1582914600000|2020-02-28 18:30:00|40784.3|40724.3|40755.9|40695.9|40784.3|40724.3|40755.9|40695.9|2
1582914900000|2020-02-28 18:35:00|40756|40696|40781|40721|40781|40721|40756|40696|0
1582915200000|2020-02-28 18:40:00|40775.3|40715.3|40756.1|40696.1|40781.1|40721.1|40756|40696|0
1582915500000|2020-02-28 18:45:00|40761.8|40701.8|40766.4|40706.4|40785.7|40725.7|40761.8|40701.8|1
1582915800000|2020-02-28 18:50:00|40785.7|40725.7|40785.8|40725.8|40785.8|40725.8|40764.2|40704.2|0
1582916100000|2020-02-28 18:55:00|40764.2|40704.2|40851.7|40791.7|40855.6|40795.6|40761.9|40701.9|0
1582916400000|2020-02-28 19:00:00|40847.9|40787.9|40825.7|40765.7|40847.9|40787.9|40820.6|40760.6|0
1582916700000|2020-02-28 19:05:00|40821.8|40761.8|40764.4|40704.4|40821.8|40761.8|40764.4|40704.4|1
1582917000000|2020-02-28 19:10:00|40805.3|40745.3|40764.5|40704.5|40820.8|40760.8|40764.5|40704.5|0
1582917300000|2020-02-28 19:15:00|40820.8|40760.8|40765.7|40705.7|40820.8|40760.8|40754.3|40694.3|1
1582917600000|2020-02-28 19:20:00|40754.3|40694.3|40785.3|40725.3|40785.3|40725.3|40754.3|40694.3|0
1582917900000|2020-02-28 19:25:00|40784.1|40724.1|40784.2|40724.2|40828.9|40768.9|40784.1|40724.1|0
1582918200000|2020-02-28 19:30:00|40772.6|40712.6|40753.4|40693.4|40776.5|40716.5|40753.4|40693.4|0
1582918500000|2020-02-28 19:35:00|40772.7|40712.7|40836.2|40776.2|40836.2|40776.2|40772.7|40712.7|1
1582918800000|2020-02-28 19:40:00|40835|40775|40841|40781|40841|40781|40816.2|40756.2|2
1582919100000|2020-02-28 19:45:00|40837.1|40777.1|40792.2|40732.2|40837.1|40777.1|40792.1|40732.1|0
1582919400000|2020-02-28 19:50:00|40791.1|40731.1|40791.1|40731.1|40791.1|40731.1|40791.1|40731.1|0
1582919700000|2020-02-28 19:55:00|40791.2|40731.2|40828.5|40768.5|40848|40788|40791.2|40731.2|6
1582920000000|2020-02-28 20:00:00|40825.7|40765.7|40825.8|40765.8|40828|40768|40821.9|40761.9|0
1582920300000|2020-02-28 20:05:00|40844.5|40784.5|40856.9|40796.9|40856.9|40796.9|40844.5|40784.5|2
1582920600000|2020-02-28 20:10:00|40857|40797|40945.6|40885.6|40970.6|40910.6|40857|40797|5
1582920900000|2020-02-28 20:15:00|40946.7|40886.7|40943.5|40883.5|40961.7|40901.7|40893.7|40833.7|4
1582921200000|2020-02-28 20:20:00|40931.9|40871.9|40913.8|40853.8|40931.9|40871.9|40911.5|40851.5|0
1582921500000|2020-02-28 20:25:00|40909.3|40849.3|40882.3|40822.3|40928.7|40868.7|40882.3|40822.3|0
1582921800000|2020-02-28 20:30:00|40890.3|40830.3|40933|40873|40940.7|40880.7|40842.3|40782.3|0
1582922100000|2020-02-28 20:35:00|40933.1|40873.1|40939.2|40879.2|40944.9|40884.9|40933.1|40873.1|0
1582922400000|2020-02-28 20:40:00|40953.9|40893.9|40972|40912|40984.6|40924.6|40939.2|40879.2|1
1582922700000|2020-02-28 20:45:00|40968.6|40908.6|40963|40903|40968.6|40908.6|40955.9|40895.9|0
1582923000000|2020-02-28 20:50:00|40982.4|40922.4|40948.3|40888.3|41020.8|40960.8|40901.8|40841.8|2
1582923300000|2020-02-28 20:55:00|40944.4|40884.4|40817|40757|41010|40950|40812|40752|6
1583161200000|2020-03-02 15:00:00|40540.1|40480.1|40642.3|40582.3|40974|40914|40499.5|40439.5|10
1583161500000|2020-03-02 15:05:00|40652.3|40592.3|40620.2|40560.2|40682.4|40622.4|40508.1|40448.1|8
1583161800000|2020-03-02 15:10:00|40628.4|40568.4|40851.3|40791.3|40977.9|40917.9|40619.3|40559.3|16
1583162100000|2020-03-02 15:15:00|40850.4|40790.4|40747.6|40687.6|40871.3|40811.3|40747.6|40687.6|3
1583162400000|2020-03-02 15:20:00|40751.7|40691.7|40752.7|40692.7|40752.7|40692.7|40743.7|40683.7|0
1583162700000|2020-03-02 15:25:00|40747.7|40687.7|40919|40859|40919|40859|40743.6|40683.6|4
1583163000000|2020-03-02 15:30:00|40913.6|40853.6|41114.7|41054.7|41136.1|41076.1|40897.4|40837.4|7
1583163300000|2020-03-02 15:35:00|41119.7|41059.7|40951.5|40891.5|41119.7|41059.7|40951.5|40891.5|1
1583163600000|2020-03-02 15:40:00|40926.5|40866.5|40923.3|40863.3|40998.7|40938.7|40841.2|40781.2|5
1583163900000|2020-03-02 15:45:00|40947.2|40887.2|41007.8|40947.8|41092.1|41032.1|40947.2|40887.2|2
1583164200000|2020-03-02 15:50:00|40979|40919|40952.4|40892.4|40980.8|40920.8|40843.7|40783.7|0
1583164500000|2020-03-02 15:55:00|40964.8|40904.8|40922.8|40862.8|41004.4|40944.4|40919.2|40859.2|0
1583164800000|2020-03-02 16:00:00|40926.9|40866.9|40957.5|40897.5|40957.5|40897.5|40926.9|40866.9|0
1583165100000|2020-03-02 16:05:00|40948.6|40888.6|40902.8|40842.8|40948.6|40888.6|40901|40841|5
1583165400000|2020-03-02 16:10:00|40901|40841|40890|40830|40901|40841|40872.6|40812.6|4
1583165700000|2020-03-02 16:15:00|40889.1|40829.1|40897.9|40837.9|40969.9|40909.9|40889.1|40829.1|0
1583166000000|2020-03-02 16:20:00|40894.4|40834.4|40910.3|40850.3|40931.4|40871.4|40874.7|40814.7|0
1583166300000|2020-03-02 16:25:00|40935.5|40875.5|40944.4|40884.4|40958.5|40898.5|40920|40860|0
1583166600000|2020-03-02 16:30:00|40944.5|40884.5|40905.6|40845.6|40944.5|40884.5|40905.6|40845.6|1
1583166900000|2020-03-02 16:35:00|40909.7|40849.7|40905.6|40845.6|40910.1|40850.1|40905.6|40845.6|0
1583167200000|2020-03-02 16:40:00|40905.7|40845.7|40881|40821|40905.7|40845.7|40881|40821|0
1583167500000|2020-03-02 16:45:00|40878.3|40818.3|40866.9|40806.9|40878.3|40818.3|40860.1|40800.1|0
1583167800000|2020-03-02 16:50:00|40867|40807|40862.9|40802.9|40879.3|40819.3|40862.9|40802.9|0
1583168100000|2020-03-02 16:55:00|40854.6|40794.6|40873.7|40813.7|40877.6|40817.6|40834.2|40774.2|4
1583168400000|2020-03-02 17:00:00|40885.3|40825.3|40930.8|40870.8|40935.8|40875.8|40872.9|40812.9|2
1583168700000|2020-03-02 17:05:00|40930|40870|41000.3|40940.3|41014.4|40954.4|40899.4|40839.4|3
1583169000000|2020-03-02 17:10:00|40992.1|40932.1|40987.7|40927.7|40994.8|40934.8|40987.7|40927.7|0
1583169300000|2020-03-02 17:15:00|40986|40926|40986|40926|40986|40926|40986|40926|0
1583169600000|2020-03-02 17:20:00|40984.2|40924.2|40937.2|40877.2|40984.2|40924.2|40929|40869|0
1583169900000|2020-03-02 17:25:00|40932.2|40872.2|40914|40854|40932.2|40872.2|40914|40854|0
1583170200000|2020-03-02 17:30:00|40910.5|40850.5|40909.6|40849.6|40910.5|40850.5|40909.6|40849.6|0
1583170500000|2020-03-02 17:35:00|40908.8|40848.8|40888.8|40828.8|40908.8|40848.8|40888.8|40828.8|0
1583170800000|2020-03-02 17:40:00|40908.8|40848.8|40898.8|40838.8|40924.7|40864.7|40898.8|40838.8|1
1583171100000|2020-03-02 17:45:00|40919.4|40859.4|40939.7|40879.7|40969.7|40909.7|40919.4|40859.4|1
1583171400000|2020-03-02 17:50:00|40939.8|40879.8|40975.1|40915.1|40975.1|40915.1|40939.8|40879.8|4
1583171700000|2020-03-02 17:55:00|40953.9|40893.9|40966.3|40906.3|40966.3|40906.3|40953.9|40893.9|1
1583172000000|2020-03-02 18:00:00|40982.8|40922.8|41155.8|41095.8|41198.6|41138.6|40982.8|40922.8|3
1583172300000|2020-03-02 18:05:00|41153.1|41093.1|41179.3|41119.3|41179.3|41119.3|41147.8|41087.8|0
1583172600000|2020-03-02 18:10:00|41183.5|41123.5|41183.5|41123.5|41183.5|41123.5|41183.5|41123.5|0
1583172900000|2020-03-02 18:15:00|41182.6|41122.6|41182.6|41122.6|41182.6|41122.6|41182.6|41122.6|0
1583173200000|2020-03-02 18:20:00|41182.7|41122.7|41195|41135|41195|41135|41182.7|41122.7|0
1583173500000|2020-03-02 18:25:00|41196.8|41136.8|41196.8|41136.8|41196.8|41136.8|41196.8|41136.8|0
1583173800000|2020-03-02 18:30:00|41196.9|41136.9|41135.4|41075.4|41196.9|41136.9|41056.3|40996.3|1
1583174100000|2020-03-02 18:35:00|41139.8|41079.8|41146.9|41086.9|41180.4|41120.4|41125.7|41065.7|2
1583174400000|2020-03-02 18:40:00|41146|41086|41092|41032|41175.5|41115.5|41091.1|41031.1|3
1583174700000|2020-03-02 18:45:00|41078.8|41018.8|41077|41017|41078.8|41018.8|41077|41017|0
1583175000000|2020-03-02 18:50:00|41101.7|41041.7|41101.8|41041.8|41101.8|41041.8|41101.7|41041.7|0
1583175300000|2020-03-02 18:55:00|41110|41050|41326.5|41266.5|41326.5|41266.5|41110|41050|1
1583175600000|2020-03-02 19:00:00|41270.6|41210.6|41258|41198|41316.6|41256.6|41222.4|41162.4|0
1583175900000|2020-03-02 19:05:00|41237.4|41177.4|41223.4|41163.4|41239.8|41179.8|41202.7|41142.7|0
1583176200000|2020-03-02 19:10:00|41240.1|41180.1|41211|41151|41345.8|41285.8|41211|41151|1
1583176500000|2020-03-02 19:15:00|41223.4|41163.4|41430.6|41370.6|41434.4|41374.4|41211.9|41151.9|0
1583176800000|2020-03-02 19:20:00|41435.6|41375.6|41456.8|41396.8|41456.8|41396.8|41429.7|41369.7|1
1583177100000|2020-03-02 19:25:00|41423.8|41363.8|41440.4|41380.4|41440.4|41380.4|41349.7|41289.7|0
1583177700000|2020-03-02 19:35:00|41465.1|41405.1|41461.1|41401.1|41465.1|41405.1|41461|41401|0
1583178000000|2020-03-02 19:40:00|41448.7|41388.7|41419.9|41359.9|41448.7|41388.7|41419.9|41359.9|0
1583178600000|2020-03-02 19:50:00|41428.2|41368.2|41469.5|41409.5|41502.4|41442.4|41420|41360|0
1583178900000|2020-03-02 19:55:00|41473.6|41413.6|41481.9|41421.9|41481.9|41421.9|41453|41393|0
1583179200000|2020-03-02 20:00:00|41494.3|41434.3|41527.3|41467.3|41577|41517|41494.3|41434.3|0
1583179500000|2020-03-02 20:05:00|41527.4|41467.4|41527.4|41467.4|41527.4|41467.4|41527.4|41467.4|0
1583179800000|2020-03-02 20:10:00|41531.5|41471.5|41598.2|41538.2|41626.5|41566.5|41527.4|41467.4|3
1583180100000|2020-03-02 20:15:00|41573.4|41513.4|41586.7|41526.7|41594.9|41534.9|41561|41501|0
1583180400000|2020-03-02 20:20:00|41632.1|41572.1|41710.5|41650.5|41710.5|41650.5|41632.1|41572.1|0
1583180700000|2020-03-02 20:25:00|41706.4|41646.4|42046.4|41986.4|42050.6|41990.6|41706.4|41646.4|1
1583181000000|2020-03-02 20:30:00|42046.5|41986.5|42064.2|42004.2|42074.2|42014.2|42044.8|41984.8|1
1583181300000|2020-03-02 20:35:00|42192.2|42132.2|42212.9|42152.9|42217.9|42157.9|42192.2|42132.2|0
1583181600000|2020-03-02 20:40:00|42208.8|42148.8|42240.3|42180.3|42240.3|42180.3|42204.7|42144.7|1
1583181900000|2020-03-02 20:45:00|42240.4|42180.4|42297.5|42237.5|42312.5|42252.5|42223|42163|1
1583182200000|2020-03-02 20:50:00|42298.4|42238.4|42342.6|42282.6|42342.6|42282.6|42298.4|42238.4|0
1583182500000|2020-03-02 20:55:00|42347.6|42287.6|41900.7|41840.7|42376.8|42316.8|41891.9|41831.9|1
1583247600000|2020-03-03 15:00:00|42460.2|42400.2|42630.1|42570.1|42676|42616|42368.5|42308.5|1
1583247900000|2020-03-03 15:05:00|42621.7|42561.7|42361.8|42301.8|42629.8|42569.8|42079.7|42019.7|5
1583248200000|2020-03-03 15:10:00|42319.9|42259.9|42095.7|42035.7|42375.2|42315.2|42095.7|42035.7|0
1583248500000|2020-03-03 15:15:00|42026.2|41966.2|41902.2|41842.2|42062.2|42002.2|41829.6|41769.6|6
1583248800000|2020-03-03 15:20:00|41890.6|41830.6|41867.4|41807.4|41890.6|41830.6|41840|41780|0
1583249100000|2020-03-03 15:25:00|41896.8|41836.8|42003.2|41943.2|42039.2|41979.2|41896.8|41836.8|1
1583249400000|2020-03-03 15:30:00|41991.1|41931.1|41780.4|41720.4|41991.1|41931.1|41779.5|41719.5|11
1583249700000|2020-03-03 15:35:00|41777.1|41717.1|41682.2|41622.2|41858.1|41798.1|41682.2|41622.2|6
1583250000000|2020-03-03 15:40:00|41678|41618|41700.6|41640.6|41739.9|41679.9|41654.6|41594.6|0
1583250300000|2020-03-03 15:45:00|41704.8|41644.8|41542|41482|41704.8|41644.8|41542|41482|1
1583250600000|2020-03-03 15:50:00|41538.8|41478.8|41478|41418|41538.8|41478.8|41290.3|41230.3|5
1583250900000|2020-03-03 15:55:00|41478.8|41418.8|41414.7|41354.7|41583|41523|41414.7|41354.7|0
1583251200000|2020-03-03 16:00:00|41427.2|41367.2|40962.4|40902.4|41427.2|41367.2|40962.4|40902.4|4
1583251500000|2020-03-03 16:05:00|41017.4|40957.4|40863.3|40803.3|41065.8|41005.8|40854.9|40794.9|0
1583251800000|2020-03-03 16:10:00|40884.9|40824.9|40662.1|40602.1|40884.9|40824.9|40662.1|40602.1|5
1583252100000|2020-03-03 16:15:00|40613.6|40553.6|40637.4|40577.4|40775.3|40715.3|40545.1|40485.1|8
1583252400000|2020-03-03 16:20:00|40616.4|40556.4|40603.2|40543.2|40616.4|40556.4|40593|40533|0
1583252700000|2020-03-03 16:25:00|40605.7|40545.7|40703.6|40643.6|40703.6|40643.6|40605.7|40545.7|1
1583253000000|2020-03-03 16:30:00|40741.4|40681.4|41022.2|40962.2|41022.2|40962.2|40733|40673|2
1583253300000|2020-03-03 16:35:00|41013.8|40953.8|40992.2|40932.2|41032.2|40972.2|40954.6|40894.6|0
1583253600000|2020-03-03 16:40:00|40997.9|40937.9|41197.6|41137.6|41197.6|41137.6|40997.9|40937.9|0
1583253900000|2020-03-03 16:45:00|41196.8|41136.8|41197.7|41137.7|41197.7|41137.7|41196.8|41136.8|0
1583254200000|2020-03-03 16:50:00|41206.1|41146.1|41143.9|41083.9|41206.1|41146.1|41119.6|41059.6|2
1583254500000|2020-03-03 16:55:00|41127.1|41067.1|41101.9|41041.9|41127.1|41067.1|41101.9|41041.9|0
1583254800000|2020-03-03 17:00:00|41100.3|41040.3|41100.3|41040.3|41100.3|41040.3|41100.3|41040.3|0
1583255100000|2020-03-03 17:05:00|41096.3|41036.3|41096.4|41036.4|41096.4|41036.4|41096.3|41036.3|0
1583255400000|2020-03-03 17:10:00|41100.4|41040.4|41100.4|41040.4|41100.4|41040.4|41100.4|41040.4|0
1583255700000|2020-03-03 17:15:00|41096.2|41036.2|41086|41026|41124.6|41064.6|41077.6|41017.6|2
1583256000000|2020-03-03 17:20:00|41094.4|41034.4|41094.4|41034.4|41094.4|41034.4|41094.4|41034.4|0
1583256300000|2020-03-03 17:25:00|41077.6|41017.6|41081.9|41021.9|41081.9|41021.9|41077.6|41017.6|0
1583256600000|2020-03-03 17:30:00|41077.7|41017.7|41055.1|40995.1|41077.7|41017.7|41055.1|40995.1|0
1583256900000|2020-03-03 17:35:00|41042.5|40982.5|40923.1|40863.1|41042.5|40982.5|40923.1|40863.1|0
1583257200000|2020-03-03 17:40:00|40922.3|40862.3|40918.1|40858.1|41049.1|40989.1|40844.3|40784.3|1
1583257500000|2020-03-03 17:45:00|40922.3|40862.3|40913.9|40853.9|40926.5|40866.5|40913.9|40853.9|0
1583257800000|2020-03-03 17:50:00|40918.1|40858.1|40858.5|40798.5|40918.1|40858.1|40852.7|40792.7|0
1583258100000|2020-03-03 17:55:00|40859.3|40799.3|40898|40838|40898|40838|40859.3|40799.3|0
1583258400000|2020-03-03 18:00:00|40923.2|40863.2|40882|40822|40923.2|40863.2|40882|40822|1
1583258700000|2020-03-03 18:05:00|40869.4|40809.4|40882|40822|40886.2|40826.2|40869.4|40809.4|0
1583259000000|2020-03-03 18:10:00|40843.4|40783.4|40831.6|40771.6|40843.4|40783.4|40831.5|40771.5|0
1583259300000|2020-03-03 18:15:00|40830.8|40770.8|40788.4|40728.4|40830.8|40770.8|40788.4|40728.4|7
1583259600000|2020-03-03 18:20:00|40763.2|40703.2|40601.5|40541.5|40763.2|40703.2|40599.9|40539.9|1
1583260200000|2020-03-03 18:30:00|40604.9|40544.9|40561.5|40501.5|40604.9|40544.9|40561.5|40501.5|0
1583260500000|2020-03-03 18:35:00|40559.1|40499.1|40704.1|40644.1|40704.1|40644.1|40559.1|40499.1|0
1583260800000|2020-03-03 18:40:00|40797.4|40737.4|40840.8|40780.8|40840.8|40780.8|40755.8|40695.8|0
1583261100000|2020-03-03 18:45:00|40840|40780|40620.7|40560.7|40840|40780|40612.3|40552.3|4
1583261400000|2020-03-03 18:50:00|40620.8|40560.8|40595|40535|40620.8|40560.8|40572.3|40512.3|0
1583261700000|2020-03-03 18:55:00|40600|40540|40590|40530|40603.4|40543.4|40556.6|40496.6|0
1583262000000|2020-03-03 19:00:00|40570|40510|40517.9|40457.9|40608.1|40548.1|40517.9|40457.9|1
1583262300000|2020-03-03 19:05:00|40522.1|40462.1|40531.8|40431.8|40531.8|40462.9|40507.8|40431|1
1583262600000|2020-03-03 19:10:00|40525.2|40465.2|40525.2|40465.2|40525.2|40465.2|40496.7|40436.7|0
1583262900000|2020-03-03 19:15:00|40524.5|40464.5|40604.2|40544.2|40609|40549|40492.7|40432.7|0
1583263200000|2020-03-03 19:20:00|40568.5|40508.5|40568.6|40508.6|40569.3|40509.3|40563.5|40503.5|0
1583263500000|2020-03-03 19:25:00|40573.3|40513.3|40573.3|40513.3|40573.3|40513.3|40573.3|40513.3|0
1583263800000|2020-03-03 19:30:00|40574.9|40514.9|40588.3|40528.3|40608.3|40548.3|40563.3|40503.3|6
1583264100000|2020-03-03 19:35:00|40587.5|40527.5|40586.5|40526.5|40587.5|40527.5|40583.3|40523.3|2
1583264400000|2020-03-03 19:40:00|40592.1|40532.1|40599.2|40539.2|40611.8|40551.8|40592.1|40532.1|10
1583265300000|2020-03-03 19:55:00|40596.8|40536.8|40579.2|40519.2|40596.8|40536.8|40579.2|40519.2|0
1583265600000|2020-03-03 20:00:00|40600|40540|40609.2|40549.2|40609.2|40549.2|40599.2|40539.2|0
1583265900000|2020-03-03 20:05:00|40607.6|40547.6|40632.9|40572.9|40632.9|40572.9|40607.6|40547.6|0
1583266200000|2020-03-03 20:10:00|40636.1|40576.1|40636.1|40576.1|40636.1|40576.1|40636.1|40576.1|0
1583266500000|2020-03-03 20:15:00|40636.9|40576.9|40636.9|40576.9|40636.9|40576.9|40636.9|40576.9|0
1583266800000|2020-03-03 20:20:00|40679|40619|40704.2|40644.2|40704.2|40644.2|40679|40619|0
1583267100000|2020-03-03 20:25:00|40712.7|40652.7|40847.2|40787.2|40866.4|40806.4|40704.2|40644.2|0
1583267400000|2020-03-03 20:30:00|40851.4|40791.4|40847.2|40787.2|40901.4|40841.4|40847.2|40787.2|0
1583268000000|2020-03-03 20:40:00|40838.8|40778.8|40838.8|40778.8|40838.8|40778.8|40838.8|40778.8|0
1583268600000|2020-03-03 20:50:00|40838.9|40778.9|40838.9|40778.9|40838.9|40778.9|40838.9|40778.9|0
1583268900000|2020-03-03 20:55:00|40788.3|40728.3|40685.6|40625.6|40788.3|40728.3|40682.2|40622.2|0
1583334000000|2020-03-04 15:00:00|40727.7|40667.7|40907|40847|40942|40882|40579|40519|0
1583334300000|2020-03-04 15:05:00|40904.8|40844.8|40707|40647|40904.8|40844.8|40707|40647|0
1583334600000|2020-03-04 15:10:00|40706.2|40646.2|40752|40692|40809.8|40749.8|40604.1|40544.1|0
1583334900000|2020-03-04 15:15:00|40707|40647|40650.4|40590.4|40707|40647|40596.2|40536.2|0
1583335200000|2020-03-04 15:20:00|40643.4|40583.4|40629.8|40569.8|40732|40672|40609.1|40549.1|1
1583335500000|2020-03-04 15:25:00|40595.6|40535.6|40280.6|40220.6|40595.6|40535.6|40266.3|40206.3|1
1583335800000|2020-03-04 15:30:00|40276.3|40216.3|40247.1|40187.1|40280.6|40220.6|40082.8|40022.8|0
1583336100000|2020-03-04 15:35:00|40262.1|40202.1|40200|40140|40292.1|40232.1|40200|40140|1
1583336400000|2020-03-04 15:40:00|40092.8|40032.8|40049.4|39989.4|40177.8|40117.8|40045|39985|3
1583336700000|2020-03-04 15:45:00|40040.8|39980.8|40110|40050|40146.4|40086.4|40014.4|39954.4|0
1583337000000|2020-03-04 15:50:00|40120.7|40060.7|40195.8|40135.8|40206.3|40146.3|40118.5|40058.5|2
1583337300000|2020-03-04 15:55:00|40194.3|40134.3|40261.4|40201.4|40261.4|40201.4|40173.6|40113.6|1
1583337600000|2020-03-04 16:00:00|40277.8|40217.8|40223.6|40163.6|40279.3|40219.3|40223.6|40163.6|0
1583337900000|2020-03-04 16:05:00|40215.7|40155.7|40226.2|40166.2|40226.2|40166.2|40190.5|40130.5|11
1583338200000|2020-03-04 16:10:00|40225.5|40165.5|40297|40237|40322.7|40262.7|40217.6|40157.6|3
1583338500000|2020-03-04 16:15:00|40294.1|40234.1|40414.1|40354.1|40414.1|40354.1|40294.1|40234.1|4
1583338800000|2020-03-04 16:20:00|40431.2|40371.2|40476.3|40416.3|40557.7|40497.7|40431.2|40371.2|0
1583339100000|2020-03-04 16:25:00|40477.7|40417.7|40458.4|40398.4|40495.6|40435.6|40458.4|40398.4|0
1583339400000|2020-03-04 16:30:00|40460.6|40400.6|40497.7|40437.7|40497.7|40437.7|40459.9|40399.9|0
1583339700000|2020-03-04 16:35:00|40459.9|40399.9|40468.5|40408.5|40474.9|40414.9|40438.5|40378.5|0
1583340300000|2020-03-04 16:45:00|40453.5|40393.5|40421.4|40361.4|40457.8|40397.8|40396.4|40336.4|11
1583340600000|2020-03-04 16:50:00|40435.7|40375.7|40387.1|40327.1|40435.7|40375.7|40386.4|40326.4|1
1583340900000|2020-03-04 16:55:00|40382.8|40322.8|40365.7|40305.7|40445|40385|40365.7|40305.7|0
1583341200000|2020-03-04 17:00:00|40331.4|40271.4|40335.7|40275.7|40335.7|40275.7|40325.7|40265.7|0
1583341500000|2020-03-04 17:05:00|40322.1|40262.1|40287.2|40227.2|40322.1|40262.1|40287.2|40227.2|0
1583341800000|2020-03-04 17:10:00|40286.4|40226.4|40309.3|40249.3|40309.3|40249.3|40254.3|40194.3|1
1583342100000|2020-03-04 17:15:00|40302.2|40242.2|40316.5|40256.5|40316.5|40256.5|40293.6|40233.6|0
1583342400000|2020-03-04 17:20:00|40321.5|40261.5|40294.4|40234.4|40417.9|40357.9|40294.4|40234.4|0
1583342700000|2020-03-04 17:25:00|40299.4|40239.4|40297.9|40237.9|40299.4|40239.4|40289.4|40229.4|0
1583343000000|2020-03-04 17:30:00|40298|40238|40308|40248|40308|40248|40280.8|40220.8|0
1583343300000|2020-03-04 17:35:00|40306.5|40246.5|40239.4|40179.4|40306.5|40246.5|40239.4|40179.4|0
1583343600000|2020-03-04 17:40:00|40230.8|40170.8|40269.4|40209.4|40278|40218|40228.7|40168.7|0
1583343900000|2020-03-04 17:45:00|40286.6|40226.6|40365.2|40305.2|40400.9|40340.9|40286.6|40226.6|2
1583344200000|2020-03-04 17:50:00|40410.9|40350.9|40360.2|40300.2|40410.9|40350.9|40355.9|40295.9|0
1583344500000|2020-03-04 17:55:00|40365.2|40305.2|40365.2|40305.2|40365.2|40305.2|40355.9|40295.9|0
1583344800000|2020-03-04 18:00:00|40377.3|40317.3|40550|40490|40554.3|40494.3|40377.3|40317.3|6
1583345100000|2020-03-04 18:05:00|40567.2|40507.2|40548.6|40488.6|40570.7|40510.7|40548.6|40488.6|0
1583345400000|2020-03-04 18:10:00|40496.4|40436.4|40508.6|40448.6|40510.7|40450.7|40493.6|40433.6|2
1583345700000|2020-03-04 18:15:00|40487.1|40427.1|40487.1|40427.1|40487.1|40427.1|40487.1|40427.1|0
1583346000000|2020-03-04 18:20:00|40491.4|40431.4|40491.4|40431.4|40491.4|40431.4|40491.4|40431.4|0
1583346300000|2020-03-04 18:25:00|40508.6|40448.6|40611.6|40551.6|40611.6|40551.6|40508.6|40448.6|0
1583346600000|2020-03-04 18:30:00|40658.4|40598.4|40613.4|40553.4|40658.4|40598.4|40599.1|40539.1|1
1583346900000|2020-03-04 18:35:00|40647.7|40587.7|40663.4|40603.4|40663.4|40603.4|40647.7|40587.7|0
1583347200000|2020-03-04 18:40:00|40684.8|40624.8|40672|40612|40684.8|40624.8|40672|40612|0
1583347500000|2020-03-04 18:45:00|40676.3|40616.3|40676.3|40616.3|40676.3|40616.3|40676.3|40616.3|0
1583347800000|2020-03-04 18:50:00|40693.4|40633.4|40723.5|40663.5|40727.8|40667.8|40693.4|40633.4|0
1583348100000|2020-03-04 18:55:00|40726.3|40666.3|40739.2|40679.2|40739.2|40679.2|40726.3|40666.3|0
1583348400000|2020-03-04 19:00:00|40704.8|40644.8|40722|40662|40773.5|40713.5|40704.8|40644.8|0
1583348700000|2020-03-04 19:05:00|40713.4|40653.4|40717.7|40657.7|40717.7|40657.7|40713.4|40653.4|0
1583349000000|2020-03-04 19:10:00|40713.4|40653.4|40649|40589|40713.4|40653.4|40646.9|40586.9|0
1583349300000|2020-03-04 19:15:00|40674.7|40614.7|40670.4|40610.4|40674.7|40614.7|40670.4|40610.4|0
1583350500000|2020-03-04 19:35:00|40683.3|40623.3|40803.5|40743.5|40803.5|40743.5|40683.3|40623.3|0
1583350800000|2020-03-04 19:40:00|40842.2|40782.2|40893.4|40833.4|40893.4|40833.4|40842.2|40782.2|1
1583351100000|2020-03-04 19:45:00|40932.1|40872.1|41258.7|41198.7|41258.7|41198.7|40932.1|40872.1|1
1583351400000|2020-03-04 19:50:00|41255.2|41195.2|41101.6|41041.6|41258.7|41198.7|41101.6|41041.6|0
1583351700000|2020-03-04 19:55:00|41075.8|41015.8|41086.4|41026.4|41206.2|41146.2|41075.8|41015.8|2
1583352000000|2020-03-04 20:00:00|41106.4|41046.4|41127.1|41067.1|41127.1|41067.1|41102.1|41042.1|0
1583352300000|2020-03-04 20:05:00|41128.5|41068.5|41192.9|41132.9|41192.9|41132.9|41128.5|41068.5|0
1583352600000|2020-03-04 20:10:00|41182.3|41122.3|41175.9|41115.9|41195.2|41135.2|41175.9|41115.9|0
1583352900000|2020-03-04 20:15:00|41186.5|41126.5|41186.5|41126.5|41186.5|41126.5|41186.5|41126.5|1
1583353200000|2020-03-04 20:20:00|41182.2|41122.2|41182.2|41122.2|41182.2|41122.2|41182.2|41122.2|0
1583353500000|2020-03-04 20:25:00|41173.6|41113.6|41227.9|41167.9|41227.9|41167.9|41173.6|41113.6|0
1583353800000|2020-03-04 20:30:00|41206.4|41146.4|41188.2|41128.2|41206.4|41146.4|41188.2|41128.2|1
1583354100000|2020-03-04 20:35:00|41170.6|41110.6|41033.5|40973.5|41170.6|41110.6|41033.5|40973.5|2
1583354400000|2020-03-04 20:40:00|40986.2|40926.2|40960.4|40900.4|40986.2|40926.2|40960.4|40900.4|0
1583354700000|2020-03-04 20:45:00|41012|40952|40950.2|40890.2|41012|40952|40943.2|40883.2|0
1583355000000|2020-03-04 20:50:00|41014.7|40954.7|41062|41002|41169.5|41109.5|41014.7|40954.7|0
1583355300000|2020-03-04 20:55:00|41074.9|41014.9|41173.8|41113.8|41173.8|41113.8|40941.6|40881.6|0
1583420400000|2020-03-05 15:00:00|40518.3|40418.3|40987.1|40927.1|41075.1|41015.1|40518.3|40418.3|6
1583420700000|2020-03-05 15:05:00|40987.7|40927.7|40682.8|40622.8|40988.3|40928.3|40648.8|40588.8|19
1583421000000|2020-03-05 15:10:00|40692.8|40632.8|40781.6|40721.6|40834|40774|40682.8|40622.8|0
1583421300000|2020-03-05 15:15:00|40794.7|40734.7|40739.1|40679.1|40794.7|40734.7|40738.5|40678.5|6
1583421600000|2020-03-05 15:20:00|40744.2|40684.2|40784.7|40724.7|40784.7|40724.7|40744.2|40684.2|0
1583421900000|2020-03-05 15:25:00|40770.4|40710.4|40691.6|40631.6|40770.4|40710.4|40684|40624|9
1583422200000|2020-03-05 15:30:00|40708.1|40648.1|40793|40733|40858.5|40798.5|40708.1|40648.1|6
1583422500000|2020-03-05 15:35:00|40814.2|40754.2|40832.3|40772.3|40835.5|40775.5|40750.6|40690.6|0
1583422800000|2020-03-05 15:40:00|40834.8|40774.8|40855.3|40795.3|40872.3|40812.3|40832.3|40772.3|0
1583423100000|2020-03-05 15:45:00|40864.8|40804.8|40861.6|40801.6|40864.8|40804.8|40861.6|40801.6|1
1583423400000|2020-03-05 15:50:00|40876.6|40816.6|40895.4|40835.4|40895.4|40835.4|40876.6|40816.6|0
1583423700000|2020-03-05 15:55:00|40899.7|40839.7|40827.8|40767.8|40899.7|40839.7|40827.8|40767.8|0
1583424000000|2020-03-05 16:00:00|40819.1|40759.1|40836.5|40776.5|40840.3|40780.3|40817.8|40757.8|0
1583424300000|2020-03-05 16:05:00|40827.8|40767.8|40819|40759|40827.8|40767.8|40797.1|40737.1|4
1583425200000|2020-03-05 16:20:00|40814.6|40754.6|40790.2|40730.2|40827.1|40767.1|40790.2|40730.2|0
1583426100000|2020-03-05 16:35:00|40788.9|40728.9|40767.6|40707.6|40788.9|40728.9|40767.6|40707.6|0
1583426400000|2020-03-05 16:40:00|40776.3|40716.3|40775.1|40715.1|40776.3|40716.3|40775.1|40715.1|0
1583426700000|2020-03-05 16:45:00|40773.2|40713.2|40772|40712|40789.4|40729.4|40762|40702|3
1583427000000|2020-03-05 16:50:00|40763.2|40703.2|40763.2|40703.2|40763.2|40703.2|40763.2|40703.2|0
1583427300000|2020-03-05 16:55:00|40750.1|40690.1|40750.1|40690.1|40750.1|40690.1|40750.1|40690.1|6
1583427900000|2020-03-05 17:05:00|40754.5|40694.5|40754.4|40694.4|40754.5|40694.5|40754.4|40694.4|0
1583428200000|2020-03-05 17:10:00|40750.1|40690.1|40750.1|40690.1|40750.1|40690.1|40750.1|40690.1|0
1583428500000|2020-03-05 17:15:00|40710.7|40650.7|40710.7|40650.7|40710.7|40650.7|40710.7|40650.7|0
1583428800000|2020-03-05 17:20:00|40715.1|40655.1|40693.2|40633.2|40715.1|40655.1|40693.2|40633.2|0
1583429100000|2020-03-05 17:25:00|40701.9|40641.9|40701.9|40641.9|40701.9|40641.9|40701.9|40641.9|0
1583429400000|2020-03-05 17:30:00|40699.4|40639.4|40699.4|40639.4|40699.4|40639.4|40699.4|40639.4|0
1583429700000|2020-03-05 17:35:00|40686.3|40626.3|40683.8|40623.8|40686.3|40626.3|40683.8|40623.8|5
1583430000000|2020-03-05 17:40:00|40632.5|40572.5|40602.5|40542.5|40632.5|40572.5|40602.5|40542.5|2
1583430300000|2020-03-05 17:45:00|40589.4|40529.4|40589.4|40529.4|40589.4|40529.4|40589.4|40529.4|0
1583430600000|2020-03-05 17:50:00|40590|40530|40603.1|40543.1|40603.1|40543.1|40590|40530|0
1583430900000|2020-03-05 17:55:00|40602.5|40542.5|40613.1|40553.1|40613.1|40553.1|40602.5|40542.5|0
1583431500000|2020-03-05 18:05:00|40639.4|40579.4|40639.4|40579.4|40639.4|40579.4|40639.4|40579.4|0
1583431800000|2020-03-05 18:10:00|40644.4|40584.4|40616.9|40556.9|40644.4|40584.4|40616.9|40556.9|0
1583432100000|2020-03-05 18:15:00|40611.9|40551.9|40603.1|40543.1|40611.9|40551.9|40603.1|40543.1|0
1583432400000|2020-03-05 18:20:00|40598.1|40538.1|40538.1|40478.1|40598.1|40538.1|40538.1|40478.1|0
1583432700000|2020-03-05 18:25:00|40536.8|40476.8|40532.4|40472.4|40536.8|40476.8|40532.4|40472.4|0
1583433000000|2020-03-05 18:30:00|40508.1|40448.1|40498.1|40438.1|40508.1|40448.1|40498.1|40438.1|0
1583433300000|2020-03-05 18:35:00|40498|40438|40438|40378|40498|40438|40403|40343|0
1583433600000|2020-03-05 18:40:00|40436.2|40376.2|40313|40253|40436.2|40376.2|40278.7|40218.7|0
1583433900000|2020-03-05 18:45:00|40329.9|40269.9|40348|40288|40348|40288|40324.9|40264.9|0
1583434200000|2020-03-05 18:50:00|40351.1|40291.1|40388|40328|40388|40328|40351.1|40291.1|0
1583434500000|2020-03-05 18:55:00|40388.6|40328.6|40401.7|40341.7|40406.7|40346.7|40388.6|40328.6|0
1583434800000|2020-03-05 19:00:00|40401.1|40341.1|40361.7|40301.7|40401.1|40341.1|40341.7|40281.7|0
1583435100000|2020-03-05 19:05:00|40363|40303|40421.7|40361.7|40421.7|40361.7|40363|40303|0
1583435400000|2020-03-05 19:10:00|40427.3|40367.3|40438|40378|40441.7|40381.7|40427.3|40367.3|0
1583435700000|2020-03-05 19:15:00|40411.7|40351.7|40411.7|40351.7|40477.4|40417.4|40411.7|40351.7|0
1583436300000|2020-03-05 19:25:00|40416.6|40356.6|40427.9|40367.9|40455.3|40395.3|40409.8|40349.8|0
1583436600000|2020-03-05 19:30:00|40428.6|40368.6|40379.8|40319.8|40432.9|40372.9|40379.8|40319.8|0
1583437200000|2020-03-05 19:40:00|40423.5|40363.5|40379.8|40319.8|40423.5|40363.5|40379.8|40319.8|0
1583437500000|2020-03-05 19:45:00|40379.7|40319.7|40379.7|40319.7|40379.7|40319.7|40379.7|40319.7|0
1583437800000|2020-03-05 19:50:00|40384.1|40324.1|40409.7|40349.7|40409.7|40349.7|40384.1|40324.1|0
1583438100000|2020-03-05 19:55:00|40407.3|40347.3|40407.2|40347.2|40407.3|40347.3|40407.2|40347.2|0
1583438400000|2020-03-05 20:00:00|40411.6|40351.6|40414.7|40354.7|40414.7|40354.7|40411.6|40351.6|1
1583438700000|2020-03-05 20:05:00|40384|40324|40410.3|40350.3|40410.3|40350.3|40384|40324|0
1583439000000|2020-03-05 20:10:00|40414.7|40354.7|40429.7|40369.7|40441|40381|40414.7|40354.7|0
1583439600000|2020-03-05 20:20:00|40434.6|40374.6|40545.3|40485.3|40545.3|40485.3|40434.6|40374.6|3
1583439900000|2020-03-05 20:25:00|40565.3|40505.3|40534.6|40474.6|40565.3|40505.3|40534.6|40474.6|0
1583440200000|2020-03-05 20:30:00|40552.1|40492.1|40492.6|40432.6|40552.1|40492.1|40492.6|40432.6|0
1583440500000|2020-03-05 20:35:00|40480.9|40420.9|40397.6|40337.6|40480.9|40420.9|40393.2|40333.2|0
1583441100000|2020-03-05 20:45:00|40402|40342|40398.8|40338.8|40402|40342|40397.6|40337.6|0
1583441400000|2020-03-05 20:50:00|40394.4|40334.4|40412.5|40352.5|40434.4|40374.4|40390|40330|0
1583441700000|2020-03-05 20:55:00|40376.9|40316.9|40308.1|40248.1|40378.6|40318.6|40308.1|40248.1|0
1583420400000|2020-03-05 15:00:00|40518.3|40418.3|40987.1|40927.1|41075.1|41015.1|40518.3|40418.3|6
1583420700000|2020-03-05 15:05:00|40987.7|40927.7|40682.8|40622.8|40988.3|40928.3|40648.8|40588.8|19
1583421000000|2020-03-05 15:10:00|40692.8|40632.8|40781.6|40721.6|40834|40774|40682.8|40622.8|0
1583421300000|2020-03-05 15:15:00|40794.7|40734.7|40739.1|40679.1|40794.7|40734.7|40738.5|40678.5|6
1583421600000|2020-03-05 15:20:00|40744.2|40684.2|40784.7|40724.7|40784.7|40724.7|40744.2|40684.2|0
1583421900000|2020-03-05 15:25:00|40770.4|40710.4|40691.6|40631.6|40770.4|40710.4|40684|40624|9
1583422200000|2020-03-05 15:30:00|40708.1|40648.1|40793|40733|40858.5|40798.5|40708.1|40648.1|6
1583422500000|2020-03-05 15:35:00|40814.2|40754.2|40832.3|40772.3|40835.5|40775.5|40750.6|40690.6|0
1583422800000|2020-03-05 15:40:00|40834.8|40774.8|40855.3|40795.3|40872.3|40812.3|40832.3|40772.3|0
1583423100000|2020-03-05 15:45:00|40864.8|40804.8|40861.6|40801.6|40864.8|40804.8|40861.6|40801.6|1
1583423400000|2020-03-05 15:50:00|40876.6|40816.6|40895.4|40835.4|40895.4|40835.4|40876.6|40816.6|0
1583423700000|2020-03-05 15:55:00|40899.7|40839.7|40827.8|40767.8|40899.7|40839.7|40827.8|40767.8|0
1583424000000|2020-03-05 16:00:00|40819.1|40759.1|40836.5|40776.5|40840.3|40780.3|40817.8|40757.8|0
1583424300000|2020-03-05 16:05:00|40827.8|40767.8|40819|40759|40827.8|40767.8|40797.1|40737.1|4
1583425200000|2020-03-05 16:20:00|40814.6|40754.6|40790.2|40730.2|40827.1|40767.1|40790.2|40730.2|0
1583426100000|2020-03-05 16:35:00|40788.9|40728.9|40767.6|40707.6|40788.9|40728.9|40767.6|40707.6|0
1583426400000|2020-03-05 16:40:00|40776.3|40716.3|40775.1|40715.1|40776.3|40716.3|40775.1|40715.1|0
1583426700000|2020-03-05 16:45:00|40773.2|40713.2|40772|40712|40789.4|40729.4|40762|40702|3
1583427000000|2020-03-05 16:50:00|40763.2|40703.2|40763.2|40703.2|40763.2|40703.2|40763.2|40703.2|0
1583427300000|2020-03-05 16:55:00|40750.1|40690.1|40750.1|40690.1|40750.1|40690.1|40750.1|40690.1|6
1583427900000|2020-03-05 17:05:00|40754.5|40694.5|40754.4|40694.4|40754.5|40694.5|40754.4|40694.4|0
1583428200000|2020-03-05 17:10:00|40750.1|40690.1|40750.1|40690.1|40750.1|40690.1|40750.1|40690.1|0
1583428500000|2020-03-05 17:15:00|40710.7|40650.7|40710.7|40650.7|40710.7|40650.7|40710.7|40650.7|0
1583428800000|2020-03-05 17:20:00|40715.1|40655.1|40693.2|40633.2|40715.1|40655.1|40693.2|40633.2|0
1583429100000|2020-03-05 17:25:00|40701.9|40641.9|40701.9|40641.9|40701.9|40641.9|40701.9|40641.9|0
1583429400000|2020-03-05 17:30:00|40699.4|40639.4|40699.4|40639.4|40699.4|40639.4|40699.4|40639.4|0
1583429700000|2020-03-05 17:35:00|40686.3|40626.3|40683.8|40623.8|40686.3|40626.3|40683.8|40623.8|5
1583430000000|2020-03-05 17:40:00|40632.5|40572.5|40602.5|40542.5|40632.5|40572.5|40602.5|40542.5|2
1583430300000|2020-03-05 17:45:00|40589.4|40529.4|40589.4|40529.4|40589.4|40529.4|40589.4|40529.4|0
1583430600000|2020-03-05 17:50:00|40590|40530|40603.1|40543.1|40603.1|40543.1|40590|40530|0
1583430900000|2020-03-05 17:55:00|40602.5|40542.5|40613.1|40553.1|40613.1|40553.1|40602.5|40542.5|0
1583431500000|2020-03-05 18:05:00|40639.4|40579.4|40639.4|40579.4|40639.4|40579.4|40639.4|40579.4|0
1583431800000|2020-03-05 18:10:00|40644.4|40584.4|40616.9|40556.9|40644.4|40584.4|40616.9|40556.9|0
1583432100000|2020-03-05 18:15:00|40611.9|40551.9|40603.1|40543.1|40611.9|40551.9|40603.1|40543.1|0
1583432400000|2020-03-05 18:20:00|40598.1|40538.1|40538.1|40478.1|40598.1|40538.1|40538.1|40478.1|0
1583432700000|2020-03-05 18:25:00|40536.8|40476.8|40532.4|40472.4|40536.8|40476.8|40532.4|40472.4|0
1583433000000|2020-03-05 18:30:00|40508.1|40448.1|40498.1|40438.1|40508.1|40448.1|40498.1|40438.1|0
1583433300000|2020-03-05 18:35:00|40498|40438|40438|40378|40498|40438|40403|40343|0
1583433600000|2020-03-05 18:40:00|40436.2|40376.2|40313|40253|40436.2|40376.2|40278.7|40218.7|0
1583433900000|2020-03-05 18:45:00|40329.9|40269.9|40348|40288|40348|40288|40324.9|40264.9|0
1583434200000|2020-03-05 18:50:00|40351.1|40291.1|40388|40328|40388|40328|40351.1|40291.1|0
1583434500000|2020-03-05 18:55:00|40388.6|40328.6|40401.7|40341.7|40406.7|40346.7|40388.6|40328.6|0
1583434800000|2020-03-05 19:00:00|40401.1|40341.1|40361.7|40301.7|40401.1|40341.1|40341.7|40281.7|0
1583435100000|2020-03-05 19:05:00|40363|40303|40421.7|40361.7|40421.7|40361.7|40363|40303|0
1583435400000|2020-03-05 19:10:00|40427.3|40367.3|40438|40378|40441.7|40381.7|40427.3|40367.3|0
1583435700000|2020-03-05 19:15:00|40411.7|40351.7|40411.7|40351.7|40477.4|40417.4|40411.7|40351.7|0
1583436300000|2020-03-05 19:25:00|40416.6|40356.6|40427.9|40367.9|40455.3|40395.3|40409.8|40349.8|0
1583436600000|2020-03-05 19:30:00|40428.6|40368.6|40379.8|40319.8|40432.9|40372.9|40379.8|40319.8|0
1583437200000|2020-03-05 19:40:00|40423.5|40363.5|40379.8|40319.8|40423.5|40363.5|40379.8|40319.8|0
1583437500000|2020-03-05 19:45:00|40379.7|40319.7|40379.7|40319.7|40379.7|40319.7|40379.7|40319.7|0
1583437800000|2020-03-05 19:50:00|40384.1|40324.1|40409.7|40349.7|40409.7|40349.7|40384.1|40324.1|0
1583438100000|2020-03-05 19:55:00|40407.3|40347.3|40407.2|40347.2|40407.3|40347.3|40407.2|40347.2|0
1583438400000|2020-03-05 20:00:00|40411.6|40351.6|40414.7|40354.7|40414.7|40354.7|40411.6|40351.6|1
1583438700000|2020-03-05 20:05:00|40384|40324|40410.3|40350.3|40410.3|40350.3|40384|40324|0
1583439000000|2020-03-05 20:10:00|40414.7|40354.7|40429.7|40369.7|40441|40381|40414.7|40354.7|0
1583439600000|2020-03-05 20:20:00|40434.6|40374.6|40545.3|40485.3|40545.3|40485.3|40434.6|40374.6|3
1583439900000|2020-03-05 20:25:00|40565.3|40505.3|40534.6|40474.6|40565.3|40505.3|40534.6|40474.6|0
1583440200000|2020-03-05 20:30:00|40552.1|40492.1|40492.6|40432.6|40552.1|40492.1|40492.6|40432.6|0
1583440500000|2020-03-05 20:35:00|40480.9|40420.9|40397.6|40337.6|40480.9|40420.9|40393.2|40333.2|0
1583441100000|2020-03-05 20:45:00|40402|40342|40398.8|40338.8|40402|40342|40397.6|40337.6|0
1583441400000|2020-03-05 20:50:00|40394.4|40334.4|40412.5|40352.5|40434.4|40374.4|40390|40330|0
1583441700000|2020-03-05 20:55:00|40376.9|40316.9|40308.1|40248.1|40378.6|40318.6|40308.1|40248.1|0
1583506800000|2020-03-06 15:00:00|39593|39533|39200.4|39140.4|39693|39593|39097.5|39037.5|3
1583507100000|2020-03-06 15:05:00|39120.3|39060.3|38873.5|38813.5|39155.9|39095.9|38856.7|38796.7|3
1583507400000|2020-03-06 15:10:00|38847.4|38787.4|38515.3|38455.3|38847.4|38787.4|38514.8|38454.8|0
1583507700000|2020-03-06 15:15:00|38525.5|38425.5|38584|38524|38584|38524|38495|38425.4|3
1583508000000|2020-03-06 15:20:00|38673|38613|38673.5|38613.5|38699.7|38639.7|38584|38524|0
1583508300000|2020-03-06 15:25:00|38704.6|38644.6|38814.6|38754.6|38814.6|38754.6|38677.3|38617.3|0
1583508600000|2020-03-06 15:30:00|38825|38765|38946.8|38846.8|38991.3|38897.3|38642.4|38582.4|1
1583508900000|2020-03-06 15:35:00|38946.7|38846.7|38785.4|38725.4|38977.4|38917.4|38785.4|38717.6|2
1583509200000|2020-03-06 15:40:00|38740.8|38680.8|38685.5|38625.5|38743.4|38683.4|38685.5|38625.5|2
1583509500000|2020-03-06 15:45:00|38693.7|38633.7|38876.2|38816.2|38876.2|38816.2|38631.3|38571.3|7
1583509800000|2020-03-06 15:50:00|38822.7|38762.7|38916.2|38856.2|38916.2|38856.2|38738|38678|10
1583510100000|2020-03-06 15:55:00|38804.8|38744.8|38862.5|38802.5|38929.3|38869.3|38795.9|38735.9|2
1583510400000|2020-03-06 16:00:00|38862.4|38802.4|38750.9|38690.9|38973|38913|38745.5|38685.5|12
1583510700000|2020-03-06 16:05:00|38666.3|38606.3|38713.4|38653.4|38751.9|38691.9|38608.3|38548.3|0
1583511000000|2020-03-06 16:10:00|38716.2|38656.2|38625|38565|38832.9|38772.9|38625|38565|12
1583511300000|2020-03-06 16:15:00|38620.5|38560.5|38750.7|38690.7|38755.7|38695.7|38620.5|38560.5|0
1583511600000|2020-03-06 16:20:00|38750.6|38690.6|38657.4|38597.4|38750.6|38690.6|38648.5|38588.5|0
1583511900000|2020-03-06 16:25:00|38657.3|38597.3|38675.1|38615.1|38675.1|38615.1|38657.3|38597.3|1
1583512200000|2020-03-06 16:30:00|38684|38624|38631|38571|38805.1|38745.1|38601|38541|1
1583512500000|2020-03-06 16:35:00|38635.5|38575.5|38589|38529|38635.5|38575.5|38589|38529|1
1583512800000|2020-03-06 16:40:00|38588.9|38528.9|38567.9|38467.9|38588.9|38528.9|38546.6|38457.9|0
1583513100000|2020-03-06 16:45:00|38567.3|38467.3|38572.8|38472.8|38572.9|38472.9|38557.8|38457.8|0
1583513400000|2020-03-06 16:50:00|38567.8|38467.8|38557.7|38457.7|38567.8|38467.8|38557.7|38457.7|0
1583513700000|2020-03-06 16:55:00|38592.5|38442.5|38622.1|38472.1|38622.1|38472.1|38592.5|38442.5|0
1583514000000|2020-03-06 17:00:00|38622|38472|38600.3|38450.3|38622|38472|38600.3|38450.3|0
1583514300000|2020-03-06 17:05:00|38597|38497|38575.3|38515.3|38638.2|38519.7|38575.3|38483.6|0
1583514600000|2020-03-06 17:10:00|38638.1|38488.1|38556.9|38496.9|38638.1|38510.9|38556.9|38488.1|0
1583514900000|2020-03-06 17:15:00|38557.4|38497.4|38556.8|38496.8|38557.4|38497.4|38556.8|38496.8|1
1583515200000|2020-03-06 17:20:00|38557.4|38497.4|38556.7|38496.7|38557.4|38497.4|38548.7|38488.7|0
1583515500000|2020-03-06 17:25:00|38557.3|38497.3|38556.6|38496.6|38558.3|38498.3|38556.6|38496.6|0
1583515800000|2020-03-06 17:30:00|38557.2|38497.2|38546.3|38486.3|38557.2|38497.2|38546.3|38486.3|0
1583516100000|2020-03-06 17:35:00|38546.8|38486.8|38546.7|38486.7|38547.8|38487.8|38546.2|38486.2|9
1583516400000|2020-03-06 17:40:00|38627|38567|38667.1|38607.1|38760.8|38700.8|38627|38567|0
1583516700000|2020-03-06 17:45:00|38684.9|38624.9|38671.5|38611.5|38684.9|38624.9|38609|38549|0
1583517000000|2020-03-06 17:50:00|38644.7|38584.7|38626.8|38566.8|38644.7|38584.7|38626.8|38566.8|0
1583517300000|2020-03-06 17:55:00|38626.7|38566.7|38635.6|38575.6|38635.6|38575.6|38626.7|38566.7|0
1583517600000|2020-03-06 18:00:00|38617.8|38557.8|38573.1|38513.1|38617.8|38557.8|38573.1|38513.1|0
1583517900000|2020-03-06 18:05:00|38595.4|38535.4|38577.5|38517.5|38599.8|38539.8|38577.5|38517.5|0
1583518200000|2020-03-06 18:10:00|38577.4|38517.4|38577.4|38517.4|38577.4|38517.4|38577.4|38517.4|0
1583518500000|2020-03-06 18:15:00|38577.3|38517.3|38577.3|38517.3|38577.3|38517.3|38577.3|38517.3|0
1583518800000|2020-03-06 18:20:00|38577.2|38517.2|38577.2|38517.2|38577.2|38517.2|38577.2|38517.2|0
1583519100000|2020-03-06 18:25:00|38581.6|38521.6|38581.6|38521.6|38581.6|38521.6|38581.6|38521.6|0
1583519400000|2020-03-06 18:30:00|38577.1|38517.1|38577.1|38517.1|38577.1|38517.1|38577.1|38517.1|0
1583519700000|2020-03-06 18:35:00|38572.6|38512.6|38559.1|38499.1|38572.6|38512.6|38559.1|38499.1|0
1583520000000|2020-03-06 18:40:00|38550.2|38490.2|38545.7|38485.7|38550.2|38490.2|38545.7|38485.7|0
1583520300000|2020-03-06 18:45:00|38545.6|38485.6|38545.6|38485.6|38545.6|38485.6|38545.6|38485.6|0
1583520600000|2020-03-06 18:50:00|38545.5|38485.5|38545.5|38485.5|38545.5|38485.5|38545.5|38485.5|0
1583520900000|2020-03-06 18:55:00|38567.8|38507.8|38572.2|38512.2|38608|38548|38567.7|38507.7|0
1583521200000|2020-03-06 19:00:00|38563.3|38503.3|38545.3|38485.3|38563.3|38503.3|38545.3|38485.3|0
1583521500000|2020-03-06 19:05:00|38549.7|38489.7|38549.7|38489.7|38549.7|38489.7|38549.7|38489.7|0
1583521800000|2020-03-06 19:10:00|38554.2|38494.2|38545.1|38485.1|38554.2|38494.2|38545.1|38485.1|0
1583522400000|2020-03-06 19:20:00|38545|38485|38545|38485|38545|38485|38545|38485|0
1583522700000|2020-03-06 19:25:00|38544.9|38484.9|38544.9|38484.9|38544.9|38484.9|38544.9|38484.9|0
1583523000000|2020-03-06 19:30:00|38544.8|38484.8|38544.8|38484.8|38544.8|38484.8|38544.8|38484.8|0
1583523300000|2020-03-06 19:35:00|38544.7|38484.7|38544.7|38484.7|38544.7|38484.7|38544.7|38484.7|0
1583523600000|2020-03-06 19:40:00|38544.6|38484.6|38544.6|38484.6|38544.6|38484.6|38544.6|38484.6|0
1583524200000|2020-03-06 19:50:00|38544.5|38484.5|38544.5|38484.5|38544.5|38484.5|38544.5|38484.5|0
1583524500000|2020-03-06 19:55:00|38544.4|38484.4|38544.4|38484.4|38544.4|38484.4|38544.4|38484.4|0
1583524800000|2020-03-06 20:00:00|38544.3|38484.3|38544.3|38484.3|38544.3|38484.3|38544.3|38484.3|0
1583525100000|2020-03-06 20:05:00|38585.5|38485.5|38585.5|38485.5|38585.5|38485.5|38585.5|38485.5|0
1583525400000|2020-03-06 20:10:00|38585.4|38485.4|38585.4|38485.4|38585.4|38485.4|38585.4|38485.4|0
1583525700000|2020-03-06 20:15:00|38585.3|38485.3|38585.3|38485.3|38585.3|38485.3|38585.3|38485.3|0
1583526000000|2020-03-06 20:20:00|38585.2|38485.2|38585.2|38485.2|38585.2|38485.2|38585.2|38485.2|0
1583526300000|2020-03-06 20:25:00|38585.1|38485.1|38585.1|38485.1|38585.1|38485.1|38585.1|38485.1|0
1583526600000|2020-03-06 20:30:00|38585|38485|38585|38485|38585|38485|38585|38485|0
1583526900000|2020-03-06 20:35:00|38584.9|38484.9|38584.9|38484.9|38584.9|38484.9|38584.9|38484.9|0
1583527200000|2020-03-06 20:40:00|38584.8|38484.8|38584.8|38484.8|38584.8|38484.8|38584.8|38484.8|0
1583527500000|2020-03-06 20:45:00|38584.7|38484.7|38584.7|38484.7|38584.7|38484.7|38584.7|38484.7|0
1583527800000|2020-03-06 20:50:00|38584.6|38484.6|38584.6|38484.6|38584.6|38484.6|38584.6|38484.6|0
1583528100000|2020-03-06 20:55:00|38584.5|38484.5|38584.5|38484.5|38584.5|38484.5|38584.5|38484.5|0
1583762400000|2020-03-09 14:00:00|36912.6|36852.6|36652.4|36502.4|36912.6|36852.6|36238.4|36088.4|0
1583762700000|2020-03-09 14:05:00|36464.1|36314.1|36334.9|36184.9|36600.6|36450.6|36262.3|36112.3|0
1583763000000|2020-03-09 14:10:00|36344.3|36194.3|36227.1|36077.1|36384.3|36234.3|36200.1|36050.1|1
1583763300000|2020-03-09 14:15:00|36128.2|35978.2|35930.4|35780.4|36128.2|35978.2|35930.4|35780.4|0
1583763600000|2020-03-09 14:20:00|35930.3|35780.3|35914.4|35764.4|35930.3|35810.6|35861.8|35764.4|2
1583763900000|2020-03-09 14:25:00|35899.7|35749.7|35896.9|35746.9|35899.7|35749.7|35896.7|35746.7|0
1583764200000|2020-03-09 14:30:00|35896.8|35746.8|35880.8|35780.8|35896.8|35780.8|35877.9|35746.8|0
1583764500000|2020-03-09 14:35:00|35882.6|35782.6|35922|35772|35922|35844.6|35872.8|35764.2|21
1583764800000|2020-03-09 14:40:00|35921.9|35771.9|35899.9|35749.9|35921.9|35771.9|35899.9|35749.9|0
1583765100000|2020-03-09 14:45:00|35899.8|35749.8|35899.8|35749.8|35899.8|35749.8|35899.8|35749.8|0
1583765400000|2020-03-09 14:50:00|35899.7|35749.7|35899.6|35749.6|35899.7|35749.7|35899.6|35749.6|0
1583765700000|2020-03-09 14:55:00|35840|35780|35839.9|35779.9|35840|35780|35839.9|35779.9|2
1583766000000|2020-03-09 15:00:00|35839.8|35779.8|35839.8|35779.8|35839.8|35779.8|35839.8|35779.8|0
1583766300000|2020-03-09 15:05:00|35839.7|35779.7|35839.6|35779.6|35839.7|35779.7|35839.6|35779.6|0
1583766600000|2020-03-09 15:10:00|35839.5|35779.5|35839.5|35779.5|35839.5|35779.5|35839.5|35779.5|0
1583766900000|2020-03-09 15:15:00|35839.4|35779.4|35839.3|35779.3|35839.4|35779.4|35839.3|35779.3|0
1583767200000|2020-03-09 15:20:00|35839.2|35779.2|35841.8|35781.8|35841.9|35781.9|35839.2|35779.2|0
1583767500000|2020-03-09 15:25:00|35841.7|35781.7|35841.6|35781.6|35841.7|35781.7|35841.6|35781.6|0
1583767800000|2020-03-09 15:30:00|35841.5|35781.5|35842.9|35782.9|35842.9|35782.9|35841.5|35781.5|0
1583768100000|2020-03-09 15:35:00|35840|35780|35839.9|35779.9|35840|35780|35839.9|35779.9|0
1583768400000|2020-03-09 15:40:00|35839.8|35779.8|35839.7|35779.7|35839.8|35779.8|35839.7|35779.7|0
1583768700000|2020-03-09 15:45:00|35839.6|35779.6|35839.6|35779.6|35839.6|35779.6|35839.6|35779.6|0
1583769000000|2020-03-09 15:50:00|35842.4|35782.4|35842.3|35782.3|35842.4|35782.4|35842.3|35782.3|2
1583769300000|2020-03-09 15:55:00|35842.2|35782.2|35842.1|35782.1|35842.2|35782.2|35842.1|35782.1|0
1583769600000|2020-03-09 16:00:00|35842|35782|35842|35782|35842|35782|35842|35782|0
1583769900000|2020-03-09 16:05:00|35841.9|35781.9|35841.8|35781.8|35841.9|35781.9|35841.8|35781.8|0
1583770200000|2020-03-09 16:10:00|35841.7|35781.7|35841.7|35781.7|35841.7|35781.7|35841.7|35781.7|0
1583770500000|2020-03-09 16:15:00|35841.6|35781.6|35841.5|35781.5|35841.6|35781.6|35841.5|35781.5|0
1583770800000|2020-03-09 16:20:00|35841.4|35781.4|35841.4|35781.4|35841.4|35781.4|35841.4|35781.4|0
1583771100000|2020-03-09 16:25:00|35841.3|35781.3|35841.2|35781.2|35841.3|35781.3|35841.2|35781.2|0
1583771400000|2020-03-09 16:30:00|35841.1|35781.1|35841.1|35781.1|35841.1|35781.1|35841.1|35781.1|0
1583771700000|2020-03-09 16:35:00|35841|35781|35840.9|35780.9|35841|35781|35840.9|35780.9|0
1583772000000|2020-03-09 16:40:00|35840.8|35780.8|35840.8|35780.8|35840.8|35780.8|35840.8|35780.8|0
1583772300000|2020-03-09 16:45:00|35840.7|35780.7|35840.6|35780.6|35840.7|35780.7|35840.6|35780.6|0
1583772600000|2020-03-09 16:50:00|35840.5|35780.5|35895.4|35745.4|35896.1|35780.5|35821.2|35745.4|3
1583772900000|2020-03-09 16:55:00|35895.3|35745.3|35895.2|35745.2|35895.3|35745.3|35895.2|35745.2|0
1583773200000|2020-03-09 17:00:00|35894.4|35744.4|35821.4|35671.4|35894.4|35744.4|35821.4|35671.4|3
1583773500000|2020-03-09 17:05:00|35821.3|35671.3|35821.3|35671.3|35821.3|35671.3|35821.3|35671.3|0
1583773800000|2020-03-09 17:10:00|35816.7|35666.7|35821.2|35671.2|35821.3|35671.3|35815.9|35665.9|0
1583774100000|2020-03-09 17:15:00|35821.1|35671.1|35821.1|35671.1|35821.1|35671.1|35821.1|35671.1|0
1583774400000|2020-03-09 17:20:00|35821|35671|35821|35671|35821|35671|35821|35671|1
1583774700000|2020-03-09 17:25:00|35820.9|35670.9|35820.9|35670.9|35820.9|35670.9|35820.9|35670.9|0
1583775000000|2020-03-09 17:30:00|35842|35692|35842|35692|35842|35692|35842|35692|0
1583775300000|2020-03-09 17:35:00|35841.9|35691.9|35818|35718|35841.9|35718.1|35818|35691.9|0
1583775600000|2020-03-09 17:40:00|35817.9|35717.9|35837.8|35777.8|35837.8|35777.8|35817.9|35717.9|1
1583775900000|2020-03-09 17:45:00|35837.7|35777.7|35858.2|35708.2|35858.2|35777.7|35837.6|35708.2|0
1583776200000|2020-03-09 17:50:00|35858.1|35708.1|35858.1|35708.1|35858.1|35708.1|35858.1|35708.1|0
1583776500000|2020-03-09 17:55:00|35858|35708|35858|35708|35858|35708|35858|35708|0
1583776800000|2020-03-09 18:00:00|35857.9|35707.9|35858.1|35708.1|35858.2|35708.2|35857.9|35707.9|0
1583777100000|2020-03-09 18:05:00|35858|35708|35858|35708|35858|35708|35858|35708|0
1583777400000|2020-03-09 18:10:00|35857.9|35707.9|35857.9|35707.9|35857.9|35707.9|35857.9|35707.9|0
1583777700000|2020-03-09 18:15:00|35857.8|35707.8|35857.7|35707.7|35857.8|35707.8|35857.7|35707.7|0
1583778000000|2020-03-09 18:20:00|35857.6|35707.6|35857.6|35707.6|35857.6|35707.6|35857.6|35707.6|0
1583778300000|2020-03-09 18:25:00|35857.5|35707.5|35857.5|35707.5|35857.5|35707.5|35857.5|35707.5|0
1583778600000|2020-03-09 18:30:00|35857.4|35707.4|35857.4|35707.4|35857.4|35707.4|35857.4|35707.4|0
1583778900000|2020-03-09 18:35:00|35857.3|35707.3|35857.2|35707.2|35857.3|35707.3|35857.2|35707.2|0
1583779200000|2020-03-09 18:40:00|35857.1|35707.1|35857.1|35707.1|35857.1|35707.1|35857.1|35707.1|0
1583779500000|2020-03-09 18:45:00|35857|35707|35857|35707|35857|35707|35857|35707|0
1583779800000|2020-03-09 18:50:00|35856.9|35706.9|35856.9|35706.9|35856.9|35706.9|35856.9|35706.9|0
1583780100000|2020-03-09 18:55:00|35856.8|35706.8|35845.7|35695.7|35856.8|35706.8|35845.7|35695.7|0
1583780400000|2020-03-09 19:00:00|35845.6|35695.6|35845.6|35695.6|35845.6|35695.6|35845.6|35695.6|0
1583780700000|2020-03-09 19:05:00|35845.5|35695.5|35816.3|35716.3|35845.5|35716.3|35816.3|35695.4|0
1583781000000|2020-03-09 19:10:00|35814.9|35714.9|35813.4|35713.4|35814.9|35714.9|35813.4|35713.4|0
1583781300000|2020-03-09 19:15:00|35813.3|35713.3|35813.3|35713.3|35813.3|35713.3|35813.3|35713.3|0
1583781600000|2020-03-09 19:20:00|35812.5|35712.5|35812.4|35712.4|35812.5|35712.5|35812.4|35712.4|2
1583781900000|2020-03-09 19:25:00|35812.3|35712.3|35816.7|35666.7|35816.7|35712.3|35812.3|35666.7|0
1583782200000|2020-03-09 19:30:00|35816.6|35666.6|35816.6|35666.6|35816.6|35666.6|35816.6|35666.6|0
1583782500000|2020-03-09 19:35:00|35816.8|35666.8|35817.1|35667.1|35817.1|35667.1|35816.8|35666.8|0
1583782800000|2020-03-09 19:40:00|35817|35667|35817|35667|35817|35667|35817|35667|0
1583783100000|2020-03-09 19:45:00|35816.9|35666.9|35816.9|35666.9|35816.9|35666.9|35816.9|35666.9|0
1583783400000|2020-03-09 19:50:00|35816.8|35666.8|35816.8|35666.8|35816.8|35666.8|35816.8|35666.8|0
1583783700000|2020-03-09 19:55:00|35816.7|35666.7|35816.7|35666.7|35816.7|35666.7|35816.7|35666.7|0
1583848800000|2020-03-10 14:00:00|36768.1|36708.1|36746.4|36646.4|36986|36926|36559.8|36459.8|3
1583849100000|2020-03-10 14:05:00|36741.6|36641.6|36684.9|36624.9|36803.5|36739.7|36679.1|36587.4|0
1583849400000|2020-03-10 14:10:00|36688|36628|36748.8|36688.8|36777.6|36717.6|36683.4|36623.4|2
1583849700000|2020-03-10 14:15:00|36753.6|36693.6|36891.5|36741.5|36891.5|36820.3|36744|36684|4
1583850000000|2020-03-10 14:20:00|36901|36751|36648.5|36498.5|36920.2|36770.2|36648.5|36498.5|0
1583850300000|2020-03-10 14:25:00|36653.2|36503.2|36747.7|36687.7|36797.1|36687.7|36653.2|36503.2|0
1583850600000|2020-03-10 14:30:00|36767.3|36707.3|36614.4|36554.4|36777.5|36717.5|36480.3|36420.3|0
1583850900000|2020-03-10 14:35:00|36628.8|36568.8|36494.5|36434.5|36628.8|36568.8|36437|36377|0
1583851200000|2020-03-10 14:40:00|36504.1|36444.1|36487.4|36387.4|36552.1|36492.1|36441.8|36381.8|0
1583851500000|2020-03-10 14:45:00|36482.6|36382.6|36300.4|36200.4|36482.6|36382.6|36227.2|36127.2|0
1583851800000|2020-03-10 14:50:00|36286|36186|36158.4|36098.4|36286|36186|36120.5|36060.5|0
1583852100000|2020-03-10 14:55:00|36157.6|36097.6|36118.5|36058.5|36208.2|36126.7|36108.9|36048.9|0
1583852400000|2020-03-10 15:00:00|36148.3|36088.3|35995.9|35935.9|36148.3|36088.3|35995.9|35935.9|0
1583852700000|2020-03-10 15:05:00|35996.3|35936.3|36020.1|35960.1|36091.1|36031.1|35996.3|35936.3|0
1583853000000|2020-03-10 15:10:00|36021.1|35961.1|35932.2|35872.2|36021.1|35961.1|35922.6|35862.6|3
1583853300000|2020-03-10 15:15:00|35932.1|35872.1|35997.7|35937.7|36077.1|36017.1|35932.1|35872.1|4
1583853600000|2020-03-10 15:20:00|36002.5|35942.5|35977.9|35917.9|36017.3|35957.3|35958.8|35898.8|1
1583853900000|2020-03-10 15:25:00|36012.1|35952.1|36094.1|36034.1|36099.1|36039.1|35972.4|35912.4|0
1583854200000|2020-03-10 15:30:00|36099.1|36039.1|36049.7|35989.7|36099.1|36039.1|36030.9|35970.9|0
1583854500000|2020-03-10 15:35:00|36029.9|35969.9|35972.2|35912.2|36029.9|35969.9|35932.3|35872.3|0
1583854800000|2020-03-10 15:40:00|35977.2|35917.2|36015.9|35955.9|36015.9|35955.9|35952.8|35892.8|0
1583855100000|2020-03-10 15:45:00|36035.7|35975.7|36040.4|35980.4|36040.5|35980.5|36035.7|35975.7|0
1583855400000|2020-03-10 15:50:00|36035.6|35975.6|35823.5|35763.5|36035.6|35975.6|35823.5|35763.5|2
1583855700000|2020-03-10 15:55:00|35804.3|35744.3|35621.2|35561.2|35806.1|35746.1|35617.4|35557.4|2
1583856000000|2020-03-10 16:00:00|35606.8|35546.8|35662.7|35602.7|35697.8|35637.8|35428.8|35368.8|0
1583856300000|2020-03-10 16:05:00|35661.9|35601.9|35428.6|35368.6|35661.9|35601.9|35356.7|35296.7|0
1583856600000|2020-03-10 16:10:00|35487|35427|35817.3|35757.3|35822.1|35762.1|35462.2|35402.2|1
1583856900000|2020-03-10 16:15:00|35822.1|35762.1|35567.6|35507.6|35831.7|35771.7|35567.6|35507.6|0
1583857200000|2020-03-10 16:20:00|35538.8|35478.8|35405.2|35345.2|35538.8|35478.8|35358.9|35298.9|1
1583857500000|2020-03-10 16:25:00|35390.8|35330.8|35455.3|35395.3|35568.4|35508.4|35390.8|35330.8|1
1583857800000|2020-03-10 16:30:00|35440.9|35380.9|35508|35448|35632.9|35572.9|35440.9|35380.9|0
1583858100000|2020-03-10 16:35:00|35512.8|35452.8|35699.9|35639.9|35699.9|35639.9|35512.7|35452.7|0
1583858400000|2020-03-10 16:40:00|35608.7|35548.7|35646.9|35586.9|35666.2|35606.2|35575|35515|0
1583858700000|2020-03-10 16:45:00|35704.5|35644.5|35718.8|35658.8|35718.8|35658.8|35704.5|35644.5|0
1583859000000|2020-03-10 16:50:00|35757.2|35697.2|35805.1|35745.1|35867.6|35807.6|35757.2|35697.2|0
1583859300000|2020-03-10 16:55:00|35877.1|35817.1|35795.4|35735.4|35877.1|35817.1|35752.2|35692.2|0
1583859600000|2020-03-10 17:00:00|35752.2|35692.2|35761.7|35701.7|35785.8|35725.8|35752.1|35692.1|0
1583859900000|2020-03-10 17:05:00|35704|35644|35694.3|35634.3|35814.5|35754.5|35694.3|35634.3|0
1583860200000|2020-03-10 17:10:00|35694.2|35634.2|35564.5|35504.5|35694.2|35634.2|35564.5|35504.5|0
1583860500000|2020-03-10 17:15:00|35535.7|35475.7|35739.9|35679.9|35751.7|35691.7|35535.7|35475.7|0
1583860800000|2020-03-10 17:20:00|35735.1|35675.1|35619.7|35559.7|35749.5|35689.5|35595.8|35535.8|0
1583861100000|2020-03-10 17:25:00|35662.9|35602.9|35583|35523|35662.9|35602.9|35571.6|35511.6|1
1583861400000|2020-03-10 17:30:00|35520.6|35460.6|35573.3|35513.3|35573.3|35513.3|35520.6|35460.6|0
1583861700000|2020-03-10 17:35:00|35573.2|35513.2|35645.2|35585.2|35702.9|35642.9|35573.2|35513.2|0
1583862000000|2020-03-10 17:40:00|35674|35614|35794.1|35734.1|35794.1|35734.1|35674|35614|0
1583862300000|2020-03-10 17:45:00|35798.9|35738.9|35810.3|35750.3|35848.8|35788.8|35683.5|35623.5|0
1583862600000|2020-03-10 17:50:00|35723.8|35663.8|35752.5|35692.5|35767|35707|35723.8|35663.8|0
1583862900000|2020-03-10 17:55:00|35752.4|35692.4|35829.3|35769.3|35829.3|35769.3|35704.4|35644.4|0
1583863200000|2020-03-10 18:00:00|35824.5|35764.5|35776.3|35716.3|35824.5|35764.5|35776.3|35716.3|0
1583863500000|2020-03-10 18:05:00|35761.9|35701.9|35732.9|35672.9|35761.9|35701.9|35732.9|35672.9|0
1583863800000|2020-03-10 18:10:00|35737.7|35677.7|35824.1|35764.1|35824.2|35764.2|35737.7|35677.7|0
1583864100000|2020-03-10 18:15:00|35785.7|35725.7|35708.7|35648.7|35785.7|35725.7|35708.7|35648.7|0
1583864400000|2020-03-10 18:20:00|35708.6|35648.6|35708.5|35648.5|35708.6|35648.6|35708.5|35648.5|0
1583864700000|2020-03-10 18:25:00|35751.8|35691.8|35766.1|35706.1|35766.2|35706.2|35751.8|35691.8|0
1583865000000|2020-03-10 18:30:00|35775.7|35715.7|35804.5|35744.5|35804.5|35744.5|35766|35706|0
1583865300000|2020-03-10 18:35:00|35809.3|35749.3|35814|35754|35814|35754|35809.2|35749.2|0
1583865600000|2020-03-10 18:40:00|35813.9|35753.9|35823.5|35763.5|35823.6|35763.6|35813.9|35753.9|0
1583865900000|2020-03-10 18:45:00|35823.4|35763.4|35823.3|35763.3|35823.4|35763.4|35823.3|35763.3|0
1583866200000|2020-03-10 18:50:00|35852.1|35792.1|35852.1|35792.1|35852.1|35792.1|35852.1|35792.1|0
1583866500000|2020-03-10 18:55:00|35880.9|35820.9|35962.6|35902.6|35962.6|35902.6|35880.9|35820.9|0
1583866800000|2020-03-10 19:00:00|35986.6|35926.6|36039.4|35979.4|36039.5|35979.5|35986.6|35926.6|0
1583867100000|2020-03-10 19:05:00|36140.4|36080.4|36356.8|36296.8|36356.8|36296.8|36140.4|36080.4|0
1583867400000|2020-03-10 19:10:00|36347.2|36287.2|36515.5|36455.5|36539.6|36479.6|36347.2|36287.2|0
1583867700000|2020-03-10 19:15:00|36472.2|36412.2|36457.7|36397.7|36520.3|36460.3|36457.7|36397.7|0
1583868000000|2020-03-10 19:20:00|36308.5|36248.5|36399.9|36339.9|36399.9|36339.9|36303.7|36243.7|0
1583868300000|2020-03-10 19:25:00|36308.4|36248.4|36366.1|36306.1|36370.9|36310.9|36303.6|36243.6|0
1583868600000|2020-03-10 19:30:00|36385.4|36325.4|36278.4|36218.4|36385.4|36325.4|36278.4|36218.4|0
1583868900000|2020-03-10 19:35:00|36312|36252|36369.7|36309.7|36379.4|36319.4|36312|36252|0
1583869200000|2020-03-10 19:40:00|36384.1|36324.1|36417.7|36357.7|36417.8|36357.8|36384.1|36324.1|0
1583869800000|2020-03-10 19:50:00|36417.6|36357.6|36441.6|36381.6|36441.6|36381.6|36417.6|36357.6|0
1583870100000|2020-03-10 19:55:00|36446.4|36386.4|36513.1|36453.1|36521.4|36461.4|36432|36372|1
1583935800000|2020-03-11 14:10:00|35673.6|35573.6|35477.2|35417.2|35673.6|35573.6|35477.2|35417.2|0
1583936100000|2020-03-11 14:15:00|35486.9|35426.9|35190.8|35130.8|35511.9|35451.9|35190.8|35130.8|0
1583936400000|2020-03-11 14:20:00|35215.2|35155.2|35338.9|35278.9|35374|35314|35215.2|35155.2|0
1583936700000|2020-03-11 14:25:00|35338.8|35278.8|35299.8|35239.8|35339.1|35279.1|35245.1|35185.1|0
1583937000000|2020-03-11 14:30:00|35285.2|35225.2|35344.9|35284.9|35379.4|35319.4|35285.1|35225.1|0
1583937300000|2020-03-11 14:35:00|35344.8|35284.8|35310.2|35250.2|35344.8|35284.8|35300.3|35240.3|0
1583937600000|2020-03-11 14:40:00|35290.5|35230.5|35319.8|35259.8|35339.4|35279.4|35290.5|35230.5|0
1583937900000|2020-03-11 14:45:00|35355|35295|35356.5|35296.5|35374.5|35314.5|35354.4|35294.4|0
1583938200000|2020-03-11 14:50:00|35351.6|35291.6|35390.3|35330.3|35390.3|35330.3|35341.5|35281.5|1
1583938500000|2020-03-11 14:55:00|35409.8|35349.8|35419.4|35359.4|35419.4|35359.4|35404.8|35344.8|0
1583938800000|2020-03-11 15:00:00|35399.9|35339.9|35380.3|35320.3|35399.9|35339.9|35365.6|35305.6|0
1583939100000|2020-03-11 15:05:00|35385.1|35325.1|35536.4|35476.4|35536.4|35476.4|35385.1|35325.1|0
1583939400000|2020-03-11 15:10:00|35663.3|35603.3|35907.9|35847.9|35907.9|35847.9|35590|35530|0
1583939700000|2020-03-11 15:15:00|35868.8|35808.8|35805.3|35745.3|35868.8|35808.8|35805.3|35745.3|0
1583940000000|2020-03-11 15:20:00|35805.2|35745.2|35688.8|35628.8|35805.2|35745.2|35688|35628|0
1583940300000|2020-03-11 15:25:00|35698.5|35638.5|35669.1|35609.1|35698.5|35638.5|35600.8|35540.8|0
1583940600000|2020-03-11 15:30:00|35683.8|35623.8|35771.6|35711.6|35771.6|35711.6|35683.7|35623.7|0
1583940900000|2020-03-11 15:35:00|35796|35736|35867.3|35807.3|35867.3|35807.3|35795.9|35735.9|0
1583941200000|2020-03-11 15:40:00|35808.7|35748.7|35779.3|35719.3|35808.7|35748.7|35779.3|35719.3|0
1583941500000|2020-03-11 15:45:00|35818.3|35758.3|35760.3|35700.3|35843.3|35783.3|35750.3|35690.3|2
1583941800000|2020-03-11 15:50:00|35760.2|35700.2|35819.8|35759.8|35823|35763|35759.5|35699.5|4
1583942100000|2020-03-11 15:55:00|35819.7|35759.7|35846|35696|35859.3|35759.7|35808.5|35696|3
1583942400000|2020-03-11 16:00:00|35821.4|35671.4|35768.4|35668.4|35821.4|35671.4|35751|35601|0
1583942700000|2020-03-11 16:05:00|35768.3|35668.3|35728.7|35628.7|35768.3|35668.3|35728.7|35628.7|0
1583943000000|2020-03-11 16:10:00|35714|35614|35832.5|35732.5|35833.3|35732.5|35714|35614|0
1583943300000|2020-03-11 16:15:00|35832.4|35732.4|35822.6|35722.6|35832.4|35732.4|35817.8|35717.8|0
1583943600000|2020-03-11 16:20:00|35832.3|35732.3|36149.1|35999.1|36208|36058|35832.3|35732.3|0
1583943900000|2020-03-11 16:25:00|36022|35872|36022|35872|36022|35872|36022|35872|0
1583944200000|2020-03-11 16:30:00|36021.9|35871.9|36060.7|35910.7|36060.7|35910.7|36021.9|35871.9|0
1583944500000|2020-03-11 16:35:00|36060.6|35910.6|36060.6|35910.6|36060.6|35910.6|36060.6|35910.6|0
1583944800000|2020-03-11 16:40:00|36060.5|35910.5|36060.5|35910.5|36060.5|35910.5|36060.5|35910.5|0
1583945100000|2020-03-11 16:45:00|36060.4|35910.4|35960.8|35810.8|36060.4|35910.4|35945.8|35795.8|0
1583945400000|2020-03-11 16:50:00|35933.3|35833.3|35767|35667|35933.3|35833.3|35752.4|35652.4|0
1583945700000|2020-03-11 16:55:00|35776.8|35676.8|35727.6|35627.6|35786.5|35686.5|35727.6|35627.6|0
1583946000000|2020-03-11 17:00:00|35727.5|35627.5|36011.2|35911.2|36055.3|35955.3|35727.5|35627.5|0
1583946300000|2020-03-11 17:05:00|36001.4|35901.4|35932.9|35832.9|36001.4|35901.4|35893.8|35793.8|0
1583946600000|2020-03-11 17:10:00|35918.2|35818.2|35769.6|35709.6|35918.2|35818.2|35764.8|35685|0
1583946900000|2020-03-11 17:15:00|35750.1|35690.1|35642.3|35582.3|35750.1|35690.1|35597.9|35537.9|0
1583947200000|2020-03-11 17:20:00|35641.5|35581.5|35612.7|35552.7|35641.5|35581.5|35612.7|35552.7|0
1583947500000|2020-03-11 17:25:00|35637.2|35577.2|35637.1|35577.1|35637.2|35577.2|35637.1|35577.1|0
1583947800000|2020-03-11 17:30:00|35593|35533|35543.4|35483.4|35602.8|35542.8|35543.4|35483.4|0
1583948100000|2020-03-11 17:35:00|35528.7|35468.7|35528.6|35468.6|35528.7|35468.7|35528.6|35468.6|0
1583948400000|2020-03-11 17:40:00|35533.4|35473.4|35533.4|35473.4|35533.4|35473.4|35533.4|35473.4|0
1583948700000|2020-03-11 17:45:00|35533.3|35473.3|35552.8|35492.8|35552.8|35492.8|35533.3|35473.3|0
1583949000000|2020-03-11 17:50:00|35582.5|35522.5|35562.8|35502.8|35582.5|35522.5|35543.3|35483.3|1
1583949300000|2020-03-11 17:55:00|35553|35493|35537.8|35477.8|35572.5|35512.5|35537.8|35477.8|0
1583949600000|2020-03-11 18:00:00|35532.9|35472.9|35577.4|35517.4|35577.4|35517.4|35532.8|35472.8|0
1583949900000|2020-03-11 18:05:00|35567.6|35507.6|35562.3|35502.3|35567.6|35507.6|35552.5|35492.5|0
1583950200000|2020-03-11 18:10:00|35562.8|35502.8|35557.8|35497.8|35572.6|35512.6|35557.8|35497.8|0
1583950500000|2020-03-11 18:15:00|35557.7|35497.7|35562.6|35502.6|35562.7|35502.7|35518.7|35458.7|0
1583950800000|2020-03-11 18:20:00|35557.7|35497.7|35587|35527|35587|35527|35557.6|35497.6|0
1583951100000|2020-03-11 18:25:00|35586.9|35526.9|35586.9|35526.9|35586.9|35526.9|35586.9|35526.9|0
1583951400000|2020-03-11 18:30:00|35586.8|35526.8|35555.5|35495.5|35586.8|35526.8|35530.6|35470.6|3
1583951700000|2020-03-11 18:35:00|35486.9|35426.9|35485.8|35425.8|35486.9|35426.9|35485.8|35425.8|0
1583952000000|2020-03-11 18:40:00|35422.2|35362.2|35387.1|35327.1|35422.2|35362.2|35387.1|35327.1|0
1583952300000|2020-03-11 18:45:00|35352.8|35292.8|35308|35248|35352.8|35292.8|35308|35248|0
1583952600000|2020-03-11 18:50:00|35307.9|35247.9|35302.9|35242.9|35307.9|35247.9|35297.9|35237.9|0
1583952900000|2020-03-11 18:55:00|35302.8|35242.8|35322.5|35262.5|35329.9|35269.9|35287.7|35227.7|0
1583953200000|2020-03-11 19:00:00|35322.4|35262.4|35282.5|35222.5|35322.4|35262.4|35272.6|35212.6|0
1583953500000|2020-03-11 19:05:00|35277.5|35217.5|35232.4|35172.4|35277.5|35217.5|35232.4|35172.4|1
1583953800000|2020-03-11 19:10:00|35227.3|35167.3|35228.7|35168.7|35234.1|35174.1|35179.4|35119.4|1
1583954100000|2020-03-11 19:15:00|35228.6|35168.6|35179|35119|35288.3|35228.3|35179|35119|0
1583954400000|2020-03-11 19:20:00|35178.9|35118.9|35144.2|35084.2|35178.9|35118.9|35144.2|35084.2|0
1583954700000|2020-03-11 19:25:00|35119.7|35059.7|35057.4|34907.4|35119.7|35059.7|35022.4|34872.4|2
1583955000000|2020-03-11 19:30:00|35057.8|34907.8|35062.4|34912.4|35067.4|34917.4|35057.8|34907.8|0
1583955300000|2020-03-11 19:35:00|35062.3|34912.3|35087.3|34937.3|35087.3|34937.3|35052.3|34902.3|0
1583955900000|2020-03-11 19:45:00|35087.6|34937.6|35072.3|34922.3|35112.3|34962.3|35072.3|34922.3|0
1583956200000|2020-03-11 19:50:00|35062.4|34912.4|35057.3|34907.3|35067.3|34917.3|35017.3|34867.3|0
1583956500000|2020-03-11 19:55:00|35057.2|34907.2|35077.2|34927.2|35077.2|34927.2|34988.2|34838.2|0
1584021600000|2020-03-12 14:00:00|33166.1|33016.1|33167.2|33017.2|33167.2|33017.2|33166.1|33016.1|0
1584021900000|2020-03-12 14:05:00|33157.2|33007.2|33176.4|33026.4|33176.4|33026.4|33157.2|33007.2|0
1584022200000|2020-03-12 14:10:00|33176.3|33026.3|33176.3|33026.3|33176.3|33026.3|33176.3|33026.3|0
1584022800000|2020-03-12 14:20:00|33176.2|33026.2|33176.2|33026.2|33176.2|33026.2|33176.2|33026.2|0
1584023400000|2020-03-12 14:30:00|33176.1|33026.1|33176.1|33026.1|33176.1|33026.1|33176.1|33026.1|0
1584024000000|2020-03-12 14:40:00|33176|33026|33176|33026|33176|33026|33176|33026|0
1584024600000|2020-03-12 14:50:00|33158.2|33008.2|33158.3|33008.3|33158.3|33008.3|33158.2|33008.2|0
1584024900000|2020-03-12 14:55:00|33161.7|33011.7|33161.8|33011.8|33169.4|33019.4|33161.7|33011.7|0
1584025200000|2020-03-12 15:00:00|33167.8|33017.8|33168.1|33018.1|33168.1|33018.1|33167.8|33017.8|0
1584026100000|2020-03-12 15:15:00|33168.2|33018.2|33168.2|33018.2|33168.2|33018.2|33168.2|33018.2|0
1584026400000|2020-03-12 15:20:00|33169.4|33019.4|33169.4|33019.4|33169.4|33019.4|33169.4|33019.4|0
1584027000000|2020-03-12 15:30:00|33175.5|33025.5|33175.8|33025.8|33175.8|33025.8|33175.5|33025.5|0
1584027300000|2020-03-12 15:35:00|33184.5|33034.5|33175.7|33025.7|33184.6|33034.6|33175.7|33025.7|3
1584027600000|2020-03-12 15:40:00|33175.6|33025.6|33175.6|33025.6|33175.6|33025.6|33175.6|33025.6|0
1584028500000|2020-03-12 15:55:00|33175.5|33025.5|33175.5|33025.5|33175.5|33025.5|33175.5|33025.5|0
1584028800000|2020-03-12 16:00:00|33175.4|33025.4|33175.4|33025.4|33175.4|33025.4|33175.4|33025.4|0
1584029100000|2020-03-12 16:05:00|33175.7|33025.7|33175.6|33025.6|33175.7|33025.7|33175.6|33025.6|0
1584029700000|2020-03-12 16:15:00|33175.5|33025.5|33175.5|33025.5|33175.5|33025.5|33175.5|33025.5|0
1584030300000|2020-03-12 16:25:00|33175.4|33025.4|33175.4|33025.4|33175.4|33025.4|33175.4|33025.4|0
1584030600000|2020-03-12 16:30:00|33175.3|33025.3|33175.3|33025.3|33175.3|33025.3|33175.3|33025.3|0
1584031200000|2020-03-12 16:40:00|33175.2|33025.2|33175.2|33025.2|33175.2|33025.2|33175.2|33025.2|0
1584031500000|2020-03-12 16:45:00|33174.7|33024.7|33174.7|33024.7|33174.7|33024.7|33174.7|33024.7|0
1584031800000|2020-03-12 16:50:00|33174.6|33024.6|33174.6|33024.6|33174.6|33024.6|33174.6|33024.6|0
1584032400000|2020-03-12 17:00:00|33174.5|33024.5|33174.5|33024.5|33174.5|33024.5|33174.5|33024.5|0
1584033000000|2020-03-12 17:10:00|33174.4|33024.4|33174.4|33024.4|33174.4|33024.4|33174.4|33024.4|0
1584033300000|2020-03-12 17:15:00|33174.3|33024.3|33174.3|33024.3|33174.3|33024.3|33174.3|33024.3|0
1584033900000|2020-03-12 17:25:00|33174.2|33024.2|33174.2|33024.2|33174.2|33024.2|33174.2|33024.2|0
1584034500000|2020-03-12 17:35:00|33174|33024|33147.1|33047.1|33174|33047.1|33147.1|33023.9|1
1584034800000|2020-03-12 17:40:00|33128|33068|33127.9|33067.9|33128|33068|33127.9|33067.9|0
1584035700000|2020-03-12 17:55:00|33174.6|33024.6|33127.8|33067.8|33174.6|33067.8|33127.8|33024.6|1
1584036000000|2020-03-12 18:00:00|33174.5|33024.5|33174.5|33024.5|33174.5|33024.5|33174.5|33024.5|1
1584036300000|2020-03-12 18:05:00|33174.4|33024.4|33174.4|33024.4|33174.4|33024.4|33174.4|33024.4|0
1584036600000|2020-03-12 18:10:00|33127.7|33067.7|33127.7|33067.7|33127.7|33067.7|33127.7|33067.7|0
1584037200000|2020-03-12 18:20:00|33146.9|33046.9|33146.7|33046.7|33146.9|33046.9|33146.7|33046.7|2
1584037500000|2020-03-12 18:25:00|33146.6|33046.6|33146.6|33046.6|33146.6|33046.6|33146.6|33046.6|0
1584038700000|2020-03-12 18:45:00|33146.5|33046.5|33146.5|33046.5|33146.5|33046.5|33146.5|33046.5|0
1584039900000|2020-03-12 19:05:00|33146.4|33046.4|33146.4|33046.4|33146.4|33046.4|33146.4|33046.4|0
1584040500000|2020-03-12 19:15:00|33125.9|33065.9|33125.9|33065.9|33125.9|33065.9|33125.9|33065.9|0
1584040800000|2020-03-12 19:20:00|33125.7|33065.7|33125.7|33065.7|33125.7|33065.7|33125.7|33065.7|0
1584041400000|2020-03-12 19:30:00|33125.4|33065.4|33125.5|33065.5|33125.5|33065.5|33125.1|33065.1|1
1584042300000|2020-03-12 19:45:00|33125.3|33065.3|33125.3|33065.3|33125.3|33065.3|33125.3|33065.3|0
1584042600000|2020-03-12 19:50:00|||||||||1
1584108000000|2020-03-13 14:00:00|33735.3|33585.3|33785|33635|33810|33660|33655.1|33505.1|0
1584108300000|2020-03-13 14:05:00|33784.9|33634.9|33862.3|33712.3|34045.1|33895.1|33769.7|33619.7|0
1584108600000|2020-03-13 14:10:00|33862.2|33712.2|33497.7|33347.7|33862.2|33712.2|33488.3|33338.3|0
1584108900000|2020-03-13 14:15:00|33497.9|33347.9|33362.8|33302.8|33497.9|33437.3|33313.8|33229.1|0
1584109200000|2020-03-13 14:20:00|33362.9|33302.9|33313.2|33253.2|33407.8|33347.8|33313.1|33253.1|0
1584109500000|2020-03-13 14:25:00|33287.9|33227.9|33172.8|33112.8|33287.9|33227.9|33098.2|33038.2|0
1584109800000|2020-03-13 14:30:00|33162.7|33102.7|33062.6|33002.6|33162.7|33102.7|33062.4|33002.4|1
1584110100000|2020-03-13 14:35:00|33067.5|33007.5|33226.8|33166.8|33271.4|33211.4|33067.5|33007.5|0
1584110400000|2020-03-13 14:40:00|33226.4|33166.4|33021.7|32871.7|33271.3|33211.3|32977.1|32871.7|1
1584110700000|2020-03-13 14:45:00|33006.7|32856.7|32957.6|32807.6|33006.7|32856.7|32947.2|32797.2|0
1584111000000|2020-03-13 14:50:00|32927.9|32777.9|32841.8|32691.8|32927.9|32777.9|32791.8|32641.8|0
1584111300000|2020-03-13 14:55:00|32841.7|32691.7|32671.5|32521.5|32841.7|32691.7|32671.5|32521.5|0
1584111600000|2020-03-13 15:00:00|32666.6|32516.6|32741.9|32591.9|32741.9|32591.9|32612.3|32462.3|0
1584111900000|2020-03-13 15:05:00|32746.9|32596.9|32732.1|32582.1|32772.3|32622.3|32727.1|32577.1|0
1584112200000|2020-03-13 15:10:00|32737.1|32587.1|32607.5|32457.5|32737.2|32587.2|32607.5|32457.5|0
1584112500000|2020-03-13 15:15:00|32607.3|32457.3|32647.3|32497.3|32667.5|32517.5|32582.3|32432.3|0
1584112800000|2020-03-13 15:20:00|32647.5|32497.5|32647.6|32497.6|32647.6|32497.6|32647.5|32497.5|1
1584113100000|2020-03-13 15:25:00|32637.7|32487.7|32517.5|32367.5|32637.7|32487.7|32512.5|32362.5|0
1584113400000|2020-03-13 15:30:00|32517.1|32367.1|32373.1|32223.1|32517.1|32367.1|32368.1|32218.1|0
1584113700000|2020-03-13 15:35:00|32377.9|32227.9|32358.3|32208.3|32402.7|32252.7|32303.6|32153.6|0
1584114000000|2020-03-13 15:40:00|32358.2|32208.2|32268|32118|32358.2|32208.2|32158.2|32008.2|0
1584114300000|2020-03-13 15:45:00|32282.8|32132.8|32198.4|32048.4|32283.3|32133.3|32148.4|31998.4|0
1584114600000|2020-03-13 15:50:00|32183.5|32033.5|32068.4|31918.4|32183.5|32033.5|32058.5|31908.5|0
1584114900000|2020-03-13 15:55:00|32058.5|31908.5|32013.4|31863.4|32058.5|31908.5|32013.4|31863.4|0
1584115200000|2020-03-13 16:00:00|31953.3|31803.3|31978.6|31828.6|31992.9|31842.9|31928.5|31778.5|0
1584115500000|2020-03-13 16:05:00|31963.7|31813.7|31948.6|31798.6|31963.7|31813.7|31948.6|31798.6|0
1584115800000|2020-03-13 16:10:00|31948.8|31798.8|32018.7|31868.7|32063.7|31913.7|31948.8|31798.8|1
1584116100000|2020-03-13 16:15:00|32023.7|31873.7|31918.4|31768.4|32023.7|31873.7|31903.5|31753.5|0
1584116400000|2020-03-13 16:20:00|31928.2|31778.2|31968.9|31818.9|32227|32077|31923.3|31773.3|0
1584116700000|2020-03-13 16:25:00|31969|31819|31988.8|31838.8|31988.8|31838.8|31969|31819|0
1584117000000|2020-03-13 16:30:00|31964|31814|32038.9|31888.9|32068.5|31918.5|31959.1|31809.1|1
1584117300000|2020-03-13 16:35:00|32038.8|31888.8|32093.2|31943.2|32093.2|31943.2|32033.4|31883.4|0
1584117600000|2020-03-13 16:40:00|32063.5|31913.5|32203.7|32053.7|32203.7|32053.7|32014.2|31864.2|0
1584117900000|2020-03-13 16:45:00|32343.4|32193.4|32408.9|32258.9|32643.2|32493.2|32313.4|32163.4|0
1584118200000|2020-03-13 16:50:00|32409.1|32259.1|32045.2|31895.2|32498.1|32348.1|32044.9|31894.9|0
1584118500000|2020-03-13 16:55:00|32040.3|31890.3|32040.2|31890.2|32040.3|31890.3|32040.2|31890.2|0
1584118800000|2020-03-13 17:00:00|32040|31890|32040|31890|32040|31890|32040|31890|0
1584119100000|2020-03-13 17:05:00|32045|31895|32045|31895|32045|31895|32045|31895|0
1584119700000|2020-03-13 17:15:00|32044.8|31894.8|31970.6|31820.6|32044.8|31894.8|31970.6|31820.6|0
1584120000000|2020-03-13 17:20:00|31955.5|31805.5|31885.5|31735.5|31955.5|31805.5|31885.5|31735.5|0
1584120300000|2020-03-13 17:25:00|31880.5|31730.5|31939|31789|31970|31820|31831.5|31681.5|0
1584120600000|2020-03-13 17:30:00|31914.5|31764.5|31864.4|31714.4|31914.5|31764.5|31840.3|31690.3|0
1584120900000|2020-03-13 17:35:00|31859.5|31709.5|31834.6|31684.6|31859.5|31709.5|31834.5|31684.5|0
1584121200000|2020-03-13 17:40:00|31839.6|31689.6|31849.9|31699.9|31859.9|31709.9|31839.6|31689.6|0
1584121500000|2020-03-13 17:45:00|31850.5|31700.5|31850|31700|31850.5|31700.5|31849.9|31699.9|0
1584121800000|2020-03-13 17:50:00|31854.9|31704.9|31889.7|31739.7|31949.4|31799.4|31854.9|31704.9|0
1584122100000|2020-03-13 17:55:00|31889.8|31739.8|31904.9|31754.9|31904.9|31754.9|31885.1|31735.1|0
1584122400000|2020-03-13 18:00:00|31914.8|31764.8|32015.4|31865.4|32015.4|31865.4|31914.8|31764.8|0
1584122700000|2020-03-13 18:05:00|32020.8|31870.8|32006|31856|32045.5|31895.5|32006|31856|0
1584123000000|2020-03-13 18:10:00|31986.3|31836.3|31966.8|31816.8|31986.3|31836.3|31916.4|31766.4|0
1584123300000|2020-03-13 18:15:00|31966.6|31816.6|31966.8|31816.8|31966.8|31816.8|31961.8|31811.8|0
1584123600000|2020-03-13 18:20:00|31956.9|31806.9|31937.1|31787.1|31956.9|31806.9|31937.1|31787.1|0
1584124200000|2020-03-13 18:30:00|31947.1|31797.1|32022.3|31872.3|32022.3|31872.3|31942.1|31792.1|0
1584124500000|2020-03-13 18:35:00|32027.1|31877.1|32259.5|32109.5|32259.5|32109.5|31993.7|31843.7|0
1584124800000|2020-03-13 18:40:00|32258|32108|32298.4|32148.4|32298.4|32148.4|32143|31993|0
1584125100000|2020-03-13 18:45:00|32318.2|32168.2|32363.7|32213.7|32363.7|32213.7|32318.2|32168.2|0
1584125400000|2020-03-13 18:50:00|32363.8|32213.8|32323.7|32173.7|32363.8|32213.8|32313.8|32163.8|0
1584125700000|2020-03-13 18:55:00|32408|32258|32393.1|32243.1|32408|32258|32393|32243|0
1584126000000|2020-03-13 19:00:00|32393.2|32243.2|32408.3|32258.3|32408.3|32258.3|32393.2|32243.2|0
1584126300000|2020-03-13 19:05:00|32458.9|32308.9|32563.4|32413.4|32662.9|32512.9|32433.3|32283.3|0
1584126600000|2020-03-13 19:10:00|32583.1|32433.1|32528|32378|32598|32448|32528|32378|0
1584126900000|2020-03-13 19:15:00|32483.6|32333.6|32469|32409|32573.4|32423.4|32294|32189|1004
1584127200000|2020-03-13 19:20:00|32504.1|32444.1|32549.1|32489.1|32549.1|32489.1|32469.1|32409.1|0
1584127500000|2020-03-13 19:25:00|32519.5|32459.5|32519.6|32459.6|32539|32479|32519.1|32459.1|0
1584127800000|2020-03-13 19:30:00|32519.5|32459.5|32544.2|32484.2|32549.1|32489.1|32519.5|32459.5|0
1584128100000|2020-03-13 19:35:00|32543.9|32483.9|32460.4|32400.4|32543.9|32483.9|32460.4|32400.4|4
1584128400000|2020-03-13 19:40:00|32460.5|32400.5|32470.1|32410.1|32470.1|32410.1|32435.4|32375.4|0
1584128700000|2020-03-13 19:45:00|32500.1|32440.1|32765.2|32705.2|32780|32720|32500.1|32440.1|18
1584129000000|2020-03-13 19:50:00|32760.2|32700.2|32869.8|32809.8|32954.3|32894.3|32760.2|32700.2|41
1584129300000|2020-03-13 19:55:00|33151.1|33091.1|34069.6|34009.6|34469.6|34409.6|33151.1|33091.1|35
1584367200000|2020-03-16 14:00:00|32564.3|32504.3|32564.3|32504.3|32564.3|32504.3|32564.3|32504.3|1
1584367500000|2020-03-16 14:05:00|32564.4|32504.4|32564.4|32504.4|32564.4|32504.4|32564.4|32504.4|0
1584367800000|2020-03-16 14:10:00|||||||||2
1584368400000|2020-03-16 14:20:00|32564.5|32504.5|32564.5|32504.5|32564.5|32504.5|32564.5|32504.5|0
1584369300000|2020-03-16 14:35:00|32564.6|32504.6|32564.6|32504.6|32564.6|32504.6|32564.6|32504.6|0
1584369900000|2020-03-16 14:45:00|32564.7|32504.7|32564.7|32504.7|32564.7|32504.7|32564.7|32504.7|0
1584370800000|2020-03-16 15:00:00|32564.8|32504.8|32564.8|32504.8|32564.8|32504.8|32564.8|32504.8|0
1584371700000|2020-03-16 15:15:00|32564.9|32504.9|32564.9|32504.9|32564.9|32504.9|32564.9|32504.9|0
1584372300000|2020-03-16 15:25:00|32565|32505|32565|32505|32565|32505|32565|32505|0
1584373200000|2020-03-16 15:40:00|32565.1|32505.1|32565.1|32505.1|32565.1|32505.1|32565.1|32505.1|0
1584373800000|2020-03-16 15:50:00|32565.2|32505.2|32565.2|32505.2|32565.2|32505.2|32565.2|32505.2|0
1584374100000|2020-03-16 15:55:00|||||||||2
1584374700000|2020-03-16 16:05:00|32565.3|32505.3|32565.3|32505.3|32565.3|32505.3|32565.3|32505.3|0
1584375600000|2020-03-16 16:20:00|32565.4|32505.4|32565.4|32505.4|32565.4|32505.4|32565.4|32505.4|0
1584376200000|2020-03-16 16:30:00|32565.5|32505.5|32565.5|32505.5|32565.5|32505.5|32565.5|32505.5|2
1584377100000|2020-03-16 16:45:00|32565.6|32505.6|32565.6|32505.6|32565.6|32505.6|32565.6|32505.6|0
1584377400000|2020-03-16 16:50:00|||||||||6
1584378000000|2020-03-16 17:00:00|32565.7|32505.7|32565.7|32505.7|32565.7|32505.7|32565.7|32505.7|0
1584378600000|2020-03-16 17:10:00|32565.8|32505.8|32565.8|32505.8|32565.8|32505.8|32565.8|32505.8|0
1584379500000|2020-03-16 17:25:00|32565.9|32505.9|32565.9|32505.9|32565.9|32505.9|32565.9|32505.9|0
1584379800000|2020-03-16 17:30:00|||||||||2
1584380400000|2020-03-16 17:40:00|32566|32506|32566|32506|32566|32506|32566|32506|0
1584381000000|2020-03-16 17:50:00|32566.1|32506.1|32566.1|32506.1|32566.1|32506.1|32566.1|32506.1|0
1584381900000|2020-03-16 18:05:00|32566.2|32506.2|32566.2|32506.2|32566.2|32506.2|32566.2|32506.2|0
1584382500000|2020-03-16 18:15:00|32566.3|32506.3|32566.3|32506.3|32566.3|32506.3|32566.3|32506.3|0
1584383400000|2020-03-16 18:30:00|32566.4|32506.4|32566.4|32506.4|32566.4|32506.4|32566.4|32506.4|0
1584384300000|2020-03-16 18:45:00|32566.5|32506.5|32566.5|32506.5|32566.5|32506.5|32566.5|32506.5|0
1584384900000|2020-03-16 18:55:00|32566.6|32506.6|32566.6|32506.6|32566.6|32506.6|32566.6|32506.6|0
1584385800000|2020-03-16 19:10:00|32566.7|32506.7|32566.7|32506.7|32566.7|32506.7|32566.7|32506.7|0
1584386100000|2020-03-16 19:15:00|||||||||9
1584386700000|2020-03-16 19:25:00|32566.8|32506.8|32566.8|32506.8|32566.8|32506.8|32566.8|32506.8|0
1584387300000|2020-03-16 19:35:00|32566.9|32506.9|32566.9|32506.9|32566.9|32506.9|32566.9|32506.9|10
1584388200000|2020-03-16 19:50:00|32567|32507|32567|32507|32567|32507|32567|32507|3
1584388500000|2020-03-16 19:55:00|||||||||4
1584453600000|2020-03-17 14:00:00|31762.4|31702.4|31343.1|31283.1|31762.4|31702.4|31135.9|31075.9|82
1584453900000|2020-03-17 14:05:00|31344.6|31284.6|30741.7|30681.7|31713.9|31653.9|30741|30681|35
1584454200000|2020-03-17 14:10:00|30749.3|30689.3|30872.9|30812.9|30919.9|30859.9|30749.3|30689.3|15
1584454500000|2020-03-17 14:15:00|30867.9|30807.9|30841.1|30781.1|30870|30810|30812.9|30752.9|16
1584454800000|2020-03-17 14:20:00|30846.1|30786.1|30846.1|30786.1|30846.1|30786.1|30846.1|30786.1|0
1584455100000|2020-03-17 14:25:00|30861.9|30801.9|30821.6|30761.6|30863.3|30803.3|30818.2|30758.2|4
1584455400000|2020-03-17 14:30:00|30790.8|30730.8|30660.9|30600.9|30850.8|30790.8|30631.9|30571.9|9
1584455700000|2020-03-17 14:35:00|30660.5|30600.5|30660.9|30600.9|30660.9|30600.9|30655.9|30595.9|2
1584456000000|2020-03-17 14:40:00|30662|30602|31108.4|31048.4|31128.3|31068.3|30662|30602|16
1584456300000|2020-03-17 14:45:00|31111|31051|31201.9|31141.9|31485|31425|31031.3|30971.3|18
1584456600000|2020-03-17 14:50:00|31196.8|31136.8|31087.5|31027.5|31239.9|31179.9|31022.9|30962.9|20
1584456900000|2020-03-17 14:55:00|31050.5|30990.5|31272.2|31212.2|31272.2|31212.2|31049.4|30989.4|13
1584457200000|2020-03-17 15:00:00|31273.7|31213.7|31293|31233|31340|31280|31273.7|31213.7|14
1584457500000|2020-03-17 15:05:00|31292.3|31232.3|31688.1|31628.1|31693.8|31633.8|31292.3|31232.3|21
1584457800000|2020-03-17 15:10:00|31686.2|31626.2|31459.9|31399.9|31686.2|31626.2|31459.9|31399.9|6
1584458100000|2020-03-17 15:15:00|31460|31400|31539.3|31479.3|31598.9|31538.9|31460|31400|1
1584458400000|2020-03-17 15:20:00|31483.7|31423.7|31317.5|31257.5|31483.7|31423.7|31317.5|31257.5|2
1584458700000|2020-03-17 15:25:00|31295.8|31235.8|31064.7|31004.7|31295.8|31235.8|31064|31004|12
1584459000000|2020-03-17 15:30:00|31064.8|31004.8|31003.5|30943.5|31074|31014|31003.5|30943.5|4
1584459300000|2020-03-17 15:35:00|30980.7|30920.7|30949.6|30889.6|30980.7|30920.7|30949.6|30889.6|1
1584459600000|2020-03-17 15:40:00|31021.3|30961.3|31095.3|31035.3|31148|31088|31021.3|30961.3|5
1584459900000|2020-03-17 15:45:00|31118.4|31058.4|31106.2|31046.2|31132.3|31072.3|31057.7|30997.7|6
1584460200000|2020-03-17 15:50:00|31106.3|31046.3|31106.3|31046.3|31106.3|31046.3|31106.3|31046.3|0
1584460500000|2020-03-17 15:55:00|31176.7|31116.7|31084.3|31024.3|31176.7|31116.7|31005.8|30945.8|22
1584460800000|2020-03-17 16:00:00|30971.9|30911.9|30911|30851|30990.4|30930.4|30911|30851|8
1584461100000|2020-03-17 16:05:00|30906.4|30846.4|31088.1|31028.1|31111.3|31051.3|30867.2|30807.2|8
1584461400000|2020-03-17 16:10:00|31060.4|31000.4|30962.6|30902.6|31060.4|31000.4|30952.6|30892.6|2
1584461700000|2020-03-17 16:15:00|30957.6|30897.6|30898.8|30838.8|30957.6|30897.6|30898.8|30838.8|2
1584462000000|2020-03-17 16:20:00|30919.6|30859.6|30925|30865|30958.5|30898.5|30919.6|30859.6|5
1584462600000|2020-03-17 16:30:00|30925.1|30865.1|30929.4|30869.4|30938.6|30878.6|30915.5|30855.5|0
1584462900000|2020-03-17 16:35:00|30923.6|30863.6|30870.5|30810.5|30923.6|30863.6|30870.5|30810.5|0
1584463200000|2020-03-17 16:40:00|30870.6|30810.6|30866|30806|30870.6|30810.6|30865.9|30805.9|0
1584463500000|2020-03-17 16:45:00|30898.4|30838.4|30939.5|30879.5|30939.5|30879.5|30898.4|30838.4|6
1584463800000|2020-03-17 16:50:00|30940.3|30880.3|31150.9|31090.9|31150.9|31090.9|30940.3|30880.3|11
1584464100000|2020-03-17 16:55:00|31155.5|31095.5|31148|31088|31178.8|31118.8|30980.2|30920.2|18
1584464400000|2020-03-17 17:00:00|31166.5|31106.5|31167.3|31107.3|31167.3|31107.3|31166.5|31106.5|0
1584464700000|2020-03-17 17:05:00|31149.7|31089.7|31227.8|31167.8|31227.8|31167.8|31149.7|31089.7|4
1584465000000|2020-03-17 17:10:00|31232.8|31172.8|31295.1|31235.1|31295.1|31235.1|31232.8|31172.8|1
1584465300000|2020-03-17 17:15:00|31346.3|31286.3|31304.8|31244.8|31346.3|31286.3|31304.7|31244.7|1
1584465600000|2020-03-17 17:20:00|31309.8|31249.8|31413.3|31353.3|31413.3|31353.3|31309.8|31249.8|3
1584465900000|2020-03-17 17:25:00|31394.8|31334.8|31399.1|31339.1|31399.1|31339.1|31379.1|31319.1|1
1584466200000|2020-03-17 17:30:00|31403.8|31343.8|31392.3|31332.3|31403.8|31343.8|31392.3|31332.3|0
1584466500000|2020-03-17 17:35:00|31369.2|31309.2|31411.6|31351.6|31411.6|31351.6|31369.2|31309.2|1
1584466800000|2020-03-17 17:40:00|31413.1|31353.1|31413.2|31353.2|31413.2|31353.2|31413.1|31353.1|0
1584467100000|2020-03-17 17:45:00|31424.7|31364.7|31424.8|31364.8|31424.8|31364.8|31424.7|31364.7|1
1584467400000|2020-03-17 17:50:00|31395.9|31335.9|31421.7|31361.7|31421.7|31361.7|31395.9|31335.9|3
1584467700000|2020-03-17 17:55:00|31426.3|31366.3|31444.9|31384.9|31444.9|31384.9|31421.7|31361.7|0
1584468000000|2020-03-17 18:00:00|31440.3|31380.3|31421.8|31361.8|31440.3|31380.3|31421.8|31361.8|0
1584468300000|2020-03-17 18:05:00|31421.9|31361.9|31421.9|31361.9|31421.9|31361.9|31421.9|31361.9|0
1584468600000|2020-03-17 18:10:00|31403.4|31343.4|31377.7|31317.7|31403.4|31343.4|31368.4|31308.4|0
1584468900000|2020-03-17 18:15:00|31378.5|31318.5|31377.8|31317.8|31378.5|31318.5|31377.7|31317.7|0
1584469200000|2020-03-17 18:20:00|31382.4|31322.4|31365.2|31305.2|31382.4|31322.4|31360.2|31300.2|0
1584469500000|2020-03-17 18:25:00|31364.8|31304.8|31364.9|31304.9|31364.9|31304.9|31364.8|31304.8|0
1584469800000|2020-03-17 18:30:00|31378.8|31318.8|31396.1|31336.1|31419.2|31359.2|31378.8|31318.8|1
1584470100000|2020-03-17 18:35:00|31410|31350|31410|31350|31410|31350|31410|31350|0
1584470400000|2020-03-17 18:40:00|31416.2|31356.2|31425.4|31365.4|31425.4|31365.4|31416.2|31356.2|0
1584470700000|2020-03-17 18:45:00|31425.5|31365.5|31416.3|31356.3|31425.5|31365.5|31416.2|31356.2|0
1584471000000|2020-03-17 18:50:00|31379.3|31319.3|31323.7|31263.7|31394.8|31334.8|31300.5|31240.5|0
1584471300000|2020-03-17 18:55:00|31358.3|31298.3|31475.7|31415.7|31475.7|31415.7|31358.3|31298.3|3
1584471600000|2020-03-17 19:00:00|31476.1|31416.1|31526.9|31466.9|31526.9|31466.9|31476.1|31416.1|1
1584471900000|2020-03-17 19:05:00|31525.4|31465.4|31501.6|31441.6|31525.4|31465.4|31499.3|31439.3|1
1584472200000|2020-03-17 19:10:00|31500.4|31440.4|31500.5|31440.5|31500.5|31440.5|31500.4|31440.4|0
1584472500000|2020-03-17 19:15:00|31523.6|31463.6|31511.3|31451.3|31525.1|31465.1|31506.7|31446.7|1
1584472800000|2020-03-17 19:20:00|31512.1|31452.1|31504.8|31444.8|31512.1|31452.1|31504.8|31444.8|3
1584473100000|2020-03-17 19:25:00|31449.4|31389.4|31401.4|31341.4|31449.4|31389.4|31401.4|31341.4|11
1584473400000|2020-03-17 19:30:00|31378|31318|31203.8|31143.8|31378|31318|31188.8|31128.8|4
1584474000000|2020-03-17 19:40:00|31203.9|31143.9|31202.8|31142.8|31204.7|31144.7|31198.1|31138.1|2
1584474300000|2020-03-17 19:45:00|31204.7|31144.7|31202.8|31142.8|31209.3|31149.3|31202.8|31142.8|0
1584474600000|2020-03-17 19:50:00|31202.1|31142.1|31191.3|31131.3|31202.1|31142.1|31191.3|31131.3|19
1584474900000|2020-03-17 19:55:00|31177.5|31117.5|31279.9|31219.9|31279.9|31219.9|31118.3|31058.3|5
1584540000000|2020-03-18 14:00:00|30629.5|30569.5|29947.5|29887.5|30631.3|30571.3|29692.8|29632.8|52
1584540300000|2020-03-18 14:05:00|29948|29888|29970.1|29910.1|30145.1|30045.1|29799.6|29739.6|36
1584540600000|2020-03-18 14:10:00|29920|29860|29784|29724|29972.8|29912.8|29778.9|29718.9|10
1584540900000|2020-03-18 14:15:00|29779|29719|29642.2|29582.2|29782.2|29722.2|29578.1|29518.1|25
1584541200000|2020-03-18 14:20:00|29597.2|29537.2|29488.3|29428.3|29597.2|29537.2|29470.1|29410.1|7
1584541500000|2020-03-18 14:25:00|29494.6|29434.6|29570.4|29510.4|29585.8|29525.8|29426.9|29366.9|21
1584541800000|2020-03-18 14:30:00|29569.9|29509.9|29550|29490|29569.9|29509.9|29550|29490|1
1584542100000|2020-03-18 14:35:00|29563.6|29503.6|29578.2|29518.2|29585|29525|29563.6|29503.6|2
1584542400000|2020-03-18 14:40:00|29577.8|29517.8|29635|29575|29648.6|29588.6|29577.8|29517.8|4
1584542700000|2020-03-18 14:45:00|29630.4|29570.4|29591|29531|29649.2|29589.2|29586.5|29526.5|8
1584543000000|2020-03-18 14:50:00|29595.6|29535.6|29473.4|29413.4|29606.5|29546.5|29466.1|29406.1|10
1584543300000|2020-03-18 14:55:00|29482.5|29422.5|29638.9|29578.9|29638.9|29578.9|29482.5|29422.5|12
1584543600000|2020-03-18 15:00:00|29620.7|29560.7|29659.9|29599.9|29659.9|29599.9|29603.5|29543.5|4
1584543900000|2020-03-18 15:05:00|29663.1|29603.1|29725.9|29665.9|29725.9|29665.9|29663.1|29603.1|2
1584544200000|2020-03-18 15:10:00|29741.3|29681.3|29770.5|29710.5|29770.5|29710.5|29739.6|29679.6|5
1584544500000|2020-03-18 15:15:00|29770.1|29710.1|29740.6|29680.6|29770.1|29710.1|29740.6|29680.6|15
1584544800000|2020-03-18 15:20:00|29708.8|29648.8|29742.5|29682.5|29742.5|29682.5|29708.8|29648.8|1
1584545100000|2020-03-18 15:25:00|29733.4|29673.4|29612|29552|29733.4|29673.4|29612|29552|6
1584545400000|2020-03-18 15:30:00|29625.6|29565.6|29665.8|29605.8|29665.8|29605.8|29568|29508|4
1584545700000|2020-03-18 15:35:00|29669.4|29609.4|29857.3|29797.3|29857.3|29797.3|29633|29573|11
1584546000000|2020-03-18 15:40:00|29860.9|29800.9|29915|29855|30035.5|29975.5|29860.9|29800.9|9
1584546300000|2020-03-18 15:45:00|29910.4|29850.4|29894.1|29834.1|29910.4|29850.4|29860|29800|7
1584546600000|2020-03-18 15:50:00|29895.9|29835.9|29964.2|29904.2|29964.2|29904.2|29887.3|29827.3|4
1584546900000|2020-03-18 15:55:00|30023.3|29963.3|29941.5|29881.5|30047.8|29987.8|29941.4|29881.4|1
1584547200000|2020-03-18 16:00:00|29944.2|29884.2|30151.6|30091.6|30169.8|30109.8|29944.2|29884.2|12
1584547500000|2020-03-18 16:05:00|30110.7|30050.7|30030.2|29970.2|30133|30073|29984.7|29924.7|3
1584547800000|2020-03-18 16:10:00|29993.8|29933.8|30034.4|29974.4|30057.2|29997.2|29876.2|29816.2|2
1584548100000|2020-03-18 16:15:00|30034.5|29974.5|29999|29939|30049|29989|29999|29939|0
1584548400000|2020-03-18 16:20:00|30030.8|29970.8|30028.1|29968.1|30161.7|30101.7|29989.9|29929.9|6
1584548700000|2020-03-18 16:25:00|29989.5|29929.5|30007.2|29947.2|30062.2|30002.2|29989.5|29929.5|2
1584549000000|2020-03-18 16:30:00|30011.8|29951.8|30227.7|30167.7|30232.3|30172.3|30011.8|29951.8|3
1584549300000|2020-03-18 16:35:00|30236.8|30176.8|30165.5|30105.5|30309.1|30249.1|30165.5|30105.5|9
1584549600000|2020-03-18 16:40:00|30101.9|30041.9|30139.2|30079.2|30172.4|30112.4|30069.6|30009.6|1
1584549900000|2020-03-18 16:45:00|30137|30077|30137|30077|30137|30077|30137|30077|0
1584550200000|2020-03-18 16:50:00|30137.4|30077.4|30153.4|30093.4|30182.9|30122.9|30137.4|30077.4|3
1584550500000|2020-03-18 16:55:00|30147.5|30087.5|30098.4|30038.4|30147.5|30087.5|30098.4|30038.4|4
1584550800000|2020-03-18 17:00:00|30101.2|30041.2|30045.3|29985.3|30101.2|30041.2|30045.3|29985.3|2
1584551100000|2020-03-18 17:05:00|30072.6|30012.6|30120.3|30060.3|30120.3|30060.3|30072.6|30012.6|2
1584551400000|2020-03-18 17:10:00|30120.4|30060.4|30074|30014|30149.9|30089.9|30074|30014|3
1584551700000|2020-03-18 17:15:00|30069.5|30009.5|29927.7|29867.7|30069.5|30009.5|29866.8|29806.8|18
1584552000000|2020-03-18 17:20:00|29926.4|29866.4|29978.2|29918.2|29978.2|29918.2|29889.5|29829.5|4
1584552300000|2020-03-18 17:25:00|29978.7|29918.7|30056|29996|30117.3|30057.3|29978.7|29918.7|2
1584552600000|2020-03-18 17:30:00|30065.1|30005.1|30176|30116|30176|30116|30050.1|29990.1|9
1584552900000|2020-03-18 17:35:00|30176.1|30116.1|30320.2|30260.2|30322|30262|30163.8|30103.8|9
1584553200000|2020-03-18 17:40:00|30326.6|30266.6|30370.7|30310.7|30370.7|30310.7|30326.6|30266.6|3
1584553500000|2020-03-18 17:45:00|30366.2|30306.2|30366.2|30306.2|30366.2|30306.2|30366.2|30306.2|0
1584553800000|2020-03-18 17:50:00|30343.5|30283.5|30342.6|30282.6|30343.5|30283.5|30342.6|30282.6|0
1584554100000|2020-03-18 17:55:00|30338.1|30278.1|30366.8|30306.8|30366.8|30306.8|30337.6|30277.6|1
1584554400000|2020-03-18 18:00:00|30338.6|30278.6|30246.4|30186.4|30338.6|30278.6|30246.4|30186.4|5
1584554700000|2020-03-18 18:05:00|30250.9|30190.9|30257.3|30197.3|30260.5|30200.5|30229.6|30169.6|0
1584555000000|2020-03-18 18:10:00|30257.4|30197.4|30292.4|30232.4|30292.4|30232.4|30257.4|30197.4|0
1584555300000|2020-03-18 18:15:00|30315.1|30255.1|30408.8|30348.8|30408.8|30348.8|30315.1|30255.1|0
1584555600000|2020-03-18 18:20:00|30236.5|30176.5|30548.9|30488.9|30548.9|30488.9|30233.8|30173.8|11
1584555900000|2020-03-18 18:25:00|30546.2|30486.2|30948.9|30888.9|31004.3|30944.3|30546.2|30486.2|19
1584556200000|2020-03-18 18:30:00|30946.2|30886.2|31003.5|30943.5|31003.5|30943.5|30945.7|30885.7|2
1584556500000|2020-03-18 18:35:00|31003.6|30943.6|31003.6|30943.6|31003.6|30943.6|31003.6|30943.6|0
1584556800000|2020-03-18 18:40:00|31005.9|30945.9|31040.9|30980.9|31042.2|30982.2|31005.9|30945.9|0
1584557100000|2020-03-18 18:45:00|31042.2|30982.2|31046.8|30986.8|31046.8|30986.8|31042.2|30982.2|0
1584557400000|2020-03-18 18:50:00|31051.4|30991.4|31081.3|31021.3|31100.4|31040.4|31032.3|30972.3|1
1584557700000|2020-03-18 18:55:00|30989.9|30929.9|30953.3|30893.3|31055|30995|30922.8|30862.8|1
1584558000000|2020-03-18 19:00:00|30957.8|30897.8|30958.3|30898.3|30958.3|30898.3|30957.8|30897.8|0
1584558300000|2020-03-18 19:05:00|30976.5|30916.5|30976.5|30916.5|30981|30921|30971.5|30911.5|1
1584558600000|2020-03-18 19:10:00|30977|30917|30977|30917|30977|30917|30974.7|30914.7|0
1584558900000|2020-03-18 19:15:00|30961.9|30901.9|30977.1|30917.1|30977.1|30917.1|30961.9|30901.9|0
1584559200000|2020-03-18 19:20:00|30954.4|30894.4|30954.4|30894.4|30968|30908|30954.4|30894.4|0
1584559500000|2020-03-18 19:25:00|30954.5|30894.5|30954.5|30894.5|30954.5|30894.5|30954.5|30894.5|0
1584560100000|2020-03-18 19:35:00|30954.6|30894.6|30917.8|30857.8|30954.6|30894.6|30917.8|30857.8|1
1584560400000|2020-03-18 19:40:00|30854.3|30794.3|30663.8|30603.8|30877.8|30817.8|30656.1|30596.1|3
1584561000000|2020-03-18 19:50:00|30663.9|30603.9|30663.9|30603.9|30663.9|30603.9|30663.9|30603.9|0
1584561300000|2020-03-18 19:55:00|30853.9|30793.9|30729|30669|30853.9|30793.9|30728.9|30668.9|4
1584626400000|2020-03-19 14:00:00|30901.7|30841.7|31196.3|31136.3|31250.3|31190.3|30827.2|30767.2|20
1584626700000|2020-03-19 14:05:00|31231.3|31171.3|31525.8|31465.8|31525.8|31465.8|31231.3|31171.3|9
1584627000000|2020-03-19 14:10:00|31534.7|31474.7|31945.6|31885.6|32045.6|31985.6|31534.7|31474.7|22
1584627300000|2020-03-19 14:15:00|31941.9|31881.9|31721.7|31661.7|32013.3|31953.3|31670.1|31610.1|13
1584627600000|2020-03-19 14:20:00|31730.6|31670.6|31858.6|31798.6|31956.5|31896.5|31730.6|31670.6|5
1584627900000|2020-03-19 14:25:00|31857|31797|31710.2|31650.2|31857|31797|31531.5|31471.5|15
1584628200000|2020-03-19 14:30:00|31701.3|31641.3|31682.9|31622.9|31793.4|31733.4|31593.3|31533.3|7
1584628500000|2020-03-19 14:35:00|31669.5|31609.5|31632.4|31572.4|31669.5|31609.5|31632.4|31572.4|1
1584628800000|2020-03-19 14:40:00|31583.2|31523.2|31541.1|31481.1|31583.2|31523.2|31539|31479|3
1584629100000|2020-03-19 14:45:00|31540.6|31480.6|31265.4|31205.4|31541.2|31481.2|31265.4|31205.4|8
1584629400000|2020-03-19 14:50:00|31265.5|31205.5|31265.5|31205.5|31265.5|31205.5|31265.5|31205.5|0
1584629700000|2020-03-19 14:55:00|31462.3|31402.3|31352.1|31292.1|31486.5|31426.5|31305.2|31245.2|5
1584630000000|2020-03-19 15:00:00|31347.6|31287.6|31464.8|31404.8|31537.1|31477.1|31334.2|31274.2|1
1584630300000|2020-03-19 15:05:00|31459.8|31399.8|31601.6|31541.6|31635.6|31575.6|31446.4|31386.4|13
1584630600000|2020-03-19 15:10:00|31601.7|31541.7|31724.9|31664.9|31724.9|31664.9|31601.7|31541.7|5
1584630900000|2020-03-19 15:15:00|31689.3|31629.3|31724.9|31664.9|31724.9|31664.9|31689.3|31629.3|1
1584631200000|2020-03-19 15:20:00|31661.7|31601.7|31703.4|31643.4|31707.8|31647.8|31661.7|31601.7|3
1584631500000|2020-03-19 15:25:00|31703.9|31643.9|31881.3|31821.3|31881.3|31821.3|31703.9|31643.9|8
1584631800000|2020-03-19 15:30:00|31885.8|31825.8|31966.4|31906.4|31966.4|31906.4|31885.8|31825.8|6
1584632100000|2020-03-19 15:35:00|31975.3|31915.3|32058.5|31998.5|32058.5|31998.5|31975.3|31915.3|6
1584632400000|2020-03-19 15:40:00|31993|31933|32025.9|31965.9|32033|31973|31993|31933|5
1584632700000|2020-03-19 15:45:00|32023.8|31963.8|32023.9|31963.9|32023.9|31963.9|32023.8|31963.8|1
1584633000000|2020-03-19 15:50:00|32026.5|31966.5|32026.5|31966.5|32026.5|31966.5|32026.5|31966.5|0
1584633300000|2020-03-19 15:55:00|32026.6|31966.6|31990.8|31930.8|32026.6|31966.6|31990.8|31930.8|1
1584633600000|2020-03-19 16:00:00|31990.9|31930.9|31986.4|31926.4|31990.9|31930.9|31986.4|31926.4|1
1584633900000|2020-03-19 16:05:00|31973|31913|31977.5|31917.5|31977.5|31917.5|31972.5|31912.5|1
1584634200000|2020-03-19 16:10:00|31940.1|31880.1|31914.4|31854.4|31940.1|31880.1|31908.8|31848.8|6
1584634500000|2020-03-19 16:15:00|31909.9|31849.9|31910|31850|31910|31850|31909.9|31849.9|0
1584635100000|2020-03-19 16:25:00|31910.1|31850.1|31910.1|31850.1|31910.1|31850.1|31910.1|31850.1|0
1584635400000|2020-03-19 16:30:00|31914.6|31854.6|31879.6|31819.6|31914.6|31854.6|31879.6|31819.6|1
1584635700000|2020-03-19 16:35:00|31861.7|31801.7|31785.7|31725.7|31861.7|31801.7|31785.7|31725.7|1
1584636000000|2020-03-19 16:40:00|31785.8|31725.8|31785.8|31725.8|31785.8|31725.8|31785.8|31725.8|0
1584636600000|2020-03-19 16:50:00|31745.8|31685.8|31745.8|31685.8|31745.8|31685.8|31745.8|31685.8|2
1584636900000|2020-03-19 16:55:00|31745.9|31685.9|31687|31627|31745.9|31685.9|31686.9|31626.9|0
1584637200000|2020-03-19 17:00:00|31660.2|31600.2|31487|31427|31660.2|31600.2|31487|31427|2
1584637500000|2020-03-19 17:05:00|31503.6|31443.6|31755.5|31695.5|31764.4|31704.4|31503.6|31443.6|1
1584637800000|2020-03-19 17:10:00|31751|31691|31746.6|31686.6|31751|31691|31746.6|31686.6|1
1584638100000|2020-03-19 17:15:00|31795.7|31735.7|31887.9|31827.9|31887.9|31827.9|31706.6|31646.6|6
1584638400000|2020-03-19 17:20:00|31883.4|31823.4|31898.5|31838.5|31904|31844|31874.5|31814.5|0
1584638700000|2020-03-19 17:25:00|31902.9|31842.9|31734.1|31674.1|31903.5|31843.5|31734.1|31674.1|1
1584639000000|2020-03-19 17:30:00|31723.5|31663.5|31668.6|31608.6|31723.5|31663.5|31668.5|31608.5|2
1584639300000|2020-03-19 17:35:00|31637.4|31577.4|31625.9|31565.9|31637.4|31577.4|31625.9|31565.9|0
1584639600000|2020-03-19 17:40:00|31603.6|31543.6|31733.1|31673.1|31733.1|31673.1|31603.6|31543.6|0
1584639900000|2020-03-19 17:45:00|31733.2|31673.2|31733.2|31673.2|31733.2|31673.2|31733.2|31673.2|0
1584640200000|2020-03-19 17:50:00|31751.1|31691.1|31855|31795|31855|31795|31751.1|31691.1|2
1584640500000|2020-03-19 17:55:00|31855.1|31795.1|31855.1|31795.1|31855.1|31795.1|31855.1|31795.1|0
1584640800000|2020-03-19 18:00:00|31850.6|31790.6|31679.4|31619.4|31855.1|31795.1|31679.4|31619.4|6
1584641400000|2020-03-19 18:10:00|31679.5|31619.5|31766.8|31706.8|31766.8|31706.8|31674.5|31614.5|0
1584641700000|2020-03-19 18:15:00|31775.8|31715.8|31775.8|31715.8|31775.8|31715.8|31775.8|31715.8|0
1584642000000|2020-03-19 18:20:00|31771.3|31711.3|31775.8|31715.8|31775.8|31715.8|31771.3|31711.3|0
1584642300000|2020-03-19 18:25:00|31773.1|31713.1|31762.7|31702.7|31777.6|31717.6|31762.6|31702.6|1
1584642600000|2020-03-19 18:30:00|31777.1|31717.1|31787|31727|31787|31727|31777.1|31717.1|0
1584643200000|2020-03-19 18:40:00|31787.1|31727.1|31807.1|31747.1|31824.9|31764.9|31787.1|31727.1|0
1584643800000|2020-03-19 18:50:00|31807.2|31747.2|31820.6|31760.6|31820.6|31760.6|31807.2|31747.2|0
1584644100000|2020-03-19 18:55:00|31820|31760|31867.9|31807.9|31867.9|31807.9|31793.3|31733.3|7
1584644400000|2020-03-19 19:00:00|31876.9|31816.9|31968.1|31908.1|31968.1|31908.1|31876.9|31816.9|1
1584644700000|2020-03-19 19:05:00|31965.4|31905.4|32035.9|31975.9|32035.9|31975.9|31965.4|31905.4|2
1584645000000|2020-03-19 19:10:00|32040.9|31980.9|32097.1|32037.1|33230.6|33080.6|32040.9|31980.9|16
1584645300000|2020-03-19 19:15:00|32092.7|32032.7|32112.7|32052.7|32127.7|32067.7|32092.7|32032.7|0
1584645600000|2020-03-19 19:20:00|32104.6|32044.6|31980.4|31920.4|32104.6|32044.6|31977|31917|1
1584645900000|2020-03-19 19:25:00|31980.5|31920.5|31957.1|31897.1|31980.5|31920.5|31957.1|31897.1|0
1584646200000|2020-03-19 19:30:00|31956.6|31896.6|31959.3|31899.3|31959.3|31899.3|31956.6|31896.6|0
1584646500000|2020-03-19 19:35:00|31959.4|31899.4|31959.4|31899.4|31959.4|31899.4|31959.4|31899.4|0
1584647100000|2020-03-19 19:45:00|31959.5|31899.5|31960|31900|31960|31900|31959.5|31899.5|0
1584647400000|2020-03-19 19:50:00|31959.5|31899.5|31959.5|31899.5|31964|31904|31959.5|31899.5|0
1584647700000|2020-03-19 19:55:00|31959|31899|32037.5|31977.5|32121.9|32061.9|31954|31894|6
1584712800000|2020-03-20 14:00:00|33555.2|33495.2|33354|33294|33656.3|33596.3|33322|33262|53
1584713100000|2020-03-20 14:05:00|33358.4|33298.4|33099.8|33039.8|33383.4|33323.4|33032.6|32972.6|20
1584713400000|2020-03-20 14:10:00|33100.4|33040.4|32685.9|32625.9|33222.2|33162.2|32671|32611|20
1584713700000|2020-03-20 14:15:00|32686.5|32626.5|32753.3|32693.3|32808.3|32748.3|32572.1|32512.1|9
1584714000000|2020-03-20 14:20:00|32753.4|32693.4|32784.6|32724.6|32881.3|32821.3|32714|32654|9
1584714300000|2020-03-20 14:25:00|32802.2|32742.2|32707.7|32647.7|32821.4|32761.4|32674.3|32614.3|4
1584714600000|2020-03-20 14:30:00|32622.2|32562.2|32708|32648|32804.7|32744.7|32610.3|32550.3|11
1584714900000|2020-03-20 14:35:00|32708.1|32648.1|32687.5|32627.5|32708.1|32648.1|32687.5|32627.5|1
1584715200000|2020-03-20 14:40:00|32600.1|32540.1|32606.5|32546.5|32608.3|32548.3|32574.5|32514.5|2
1584715500000|2020-03-20 14:45:00|32593.3|32533.3|32588.9|32528.9|32593.3|32533.3|32588.9|32528.9|2
1584715800000|2020-03-20 14:50:00|32589|32529|32569.6|32509.6|32609.6|32549.6|32569.6|32509.6|3
1584716100000|2020-03-20 14:55:00|32566|32506|32614.6|32554.6|32709.6|32649.6|32523.4|32463.4|10
1584716400000|2020-03-20 15:00:00|32627.8|32567.8|32459.5|32399.5|32627.8|32567.8|32454.5|32394.5|9
1584716700000|2020-03-20 15:05:00|32446.4|32386.4|32480.8|32420.8|32480.8|32420.8|32443.9|32383.9|6
1584717000000|2020-03-20 15:10:00|32456.4|32396.4|32422|32362|32456.4|32396.4|32421.4|32361.4|4
1584717300000|2020-03-20 15:15:00|32422.1|32362.1|32422.1|32362.1|32422.1|32362.1|32422.1|32362.1|0
1584717900000|2020-03-20 15:25:00|32417.7|32357.7|32397.2|32337.2|32417.7|32357.7|32397.1|32337.1|1
1584718200000|2020-03-20 15:30:00|32388.4|32328.4|32149.2|32089.2|32388.4|32328.4|32149.2|32089.2|13
1584718500000|2020-03-20 15:35:00|32395.4|32335.4|32266.9|32206.9|32395.4|32335.4|32266.9|32206.9|5
1584718800000|2020-03-20 15:40:00|32261.9|32201.9|32335.1|32275.1|32335.1|32275.1|32261.9|32201.9|0
1584719100000|2020-03-20 15:45:00|32335.2|32275.2|32335.8|32275.8|32335.8|32275.8|32335.2|32275.2|0
1584719400000|2020-03-20 15:50:00|32313.8|32253.8|32183.7|32123.7|32313.8|32253.8|32183.7|32123.7|3
1584719700000|2020-03-20 15:55:00|32179.3|32119.3|32106.9|32046.9|32218.9|32158.9|32101.9|32041.9|3
1584720000000|2020-03-20 16:00:00|32107|32047|32168.3|32108.3|32224.9|32164.9|32093.2|32033.2|1
1584720300000|2020-03-20 16:05:00|32194.6|32134.6|32135.2|32075.2|32194.6|32134.6|32135.2|32075.2|1
1584720600000|2020-03-20 16:10:00|32130.8|32070.8|32124|32064|32137.2|32077.2|32115.2|32055.2|0
1584720900000|2020-03-20 16:15:00|32119.6|32059.6|32298|32238|32311.1|32251.1|32100.9|32040.9|6
1584721500000|2020-03-20 16:25:00|32311.2|32251.2|32365.6|32305.6|32365.6|32305.6|32306.8|32246.8|1
1584722100000|2020-03-20 16:35:00|32361.3|32301.3|32365.7|32305.7|32365.7|32305.7|32361.3|32301.3|0
1584723000000|2020-03-20 16:50:00|32365.8|32305.8|32299.6|32239.6|32365.8|32305.8|32295.1|32235.1|2
1584723900000|2020-03-20 17:05:00|32295.2|32235.2|32352.1|32292.1|32419.6|32359.6|32295.2|32235.2|0
1584724200000|2020-03-20 17:10:00|32347.8|32287.8|32317|32257|32347.8|32287.8|32312.7|32252.7|0
1584724500000|2020-03-20 17:15:00|32317.1|32257.1|32302.2|32242.2|32317.1|32257.1|32278.4|32218.4|0
1584724800000|2020-03-20 17:20:00|32293.4|32233.4|32293.4|32233.4|32293.4|32233.4|32293.4|32233.4|0
1584725100000|2020-03-20 17:25:00|32293.5|32233.5|32283.5|32223.5|32309.8|32249.8|32263.5|32203.5|1
1584725400000|2020-03-20 17:30:00|32293.5|32233.5|32292.3|32232.3|32324.8|32264.8|32276.6|32216.6|2
1584725700000|2020-03-20 17:35:00|32301.1|32241.1|32315.4|32255.4|32325.5|32265.5|32286.6|32226.6|4
1584726000000|2020-03-20 17:40:00|32319.8|32259.8|32581|32521|32674.8|32614.8|32319.8|32259.8|6
1584726300000|2020-03-20 17:45:00|32585.4|32525.4|32594.2|32534.2|32611.7|32551.7|32572.2|32512.2|0
1584726600000|2020-03-20 17:50:00|32576.6|32516.6|32572.3|32512.3|32585.4|32525.4|32572.3|32512.3|1
1584726900000|2020-03-20 17:55:00|32576.7|32516.7|32469.9|32409.9|32581.1|32521.1|32465.5|32405.5|0
1584727200000|2020-03-20 18:00:00|32504.9|32444.9|32460|32400|32504.9|32444.9|32459.9|32399.9|2
1584727500000|2020-03-20 18:05:00|32455.6|32395.6|32494.4|32434.4|32494.4|32434.4|32418.7|32358.7|0
1584727800000|2020-03-20 18:10:00|32516.4|32456.4|32534.4|32474.4|32534.4|32474.4|32516.4|32456.4|0
1584728100000|2020-03-20 18:15:00|32534.5|32474.5|32563.9|32503.9|32563.9|32503.9|32534.5|32474.5|0
1584728400000|2020-03-20 18:20:00|32588.3|32528.3|32746.4|32686.4|32750.8|32690.8|32588.3|32528.3|3
1584728700000|2020-03-20 18:25:00|32575.1|32515.1|32508.3|32448.3|32575.1|32515.1|32508.2|32448.2|1
1584729000000|2020-03-20 18:30:00|32503.3|32443.3|32493.9|32433.9|32503.3|32443.3|32470.1|32410.1|5
1584729300000|2020-03-20 18:35:00|32494.6|32434.6|32499|32439|32499|32439|32494.6|32434.6|1
1584729600000|2020-03-20 18:40:00|32503.3|32443.3|32494.6|32434.6|32512.1|32452.1|32490.2|32430.2|0
1584729900000|2020-03-20 18:45:00|32560.3|32500.3|32565.9|32505.9|32566.5|32506.5|32510.3|32450.3|1
1584730200000|2020-03-20 18:50:00|32497.2|32437.2|32477.9|32417.9|32502.2|32442.2|32411.6|32351.6|6
1584730500000|2020-03-20 18:55:00|32396.6|32336.6|32391.6|32331.6|32396.6|32336.6|32391.6|32331.6|0
1584730800000|2020-03-20 19:00:00|32394.1|32334.1|32349.1|32289.1|32394.1|32334.1|32349.1|32289.1|0
1584731100000|2020-03-20 19:05:00|32349.2|32289.2|32346|32286|32351|32291|32346|32286|0
1584731400000|2020-03-20 19:10:00|32346.7|32286.7|32386.8|32326.8|32393|32333|32346.7|32286.7|3
1584732000000|2020-03-20 19:20:00|32367.4|32307.4|32416.8|32356.8|32436.8|32376.8|32367.4|32307.4|0
1584732300000|2020-03-20 19:25:00|32373|32313|32297.5|32237.5|32373|32313|32249.9|32189.9|1
1584732900000|2020-03-20 19:35:00|32272.5|32212.5|32297.6|32237.6|32297.6|32237.6|32272.5|32212.5|1
1584733200000|2020-03-20 19:40:00|32301.9|32241.9|32282|32222|32372|32312|32282|32222|0
1584733800000|2020-03-20 19:50:00|32280.8|32220.8|32280.2|32220.2|32284.6|32224.6|32279.5|32219.5|0
1584734100000|2020-03-20 19:55:00|32275.8|32215.8|32269.6|32209.6|32280.2|32220.2|32263.4|32203.4|4
1584972000000|2020-03-23 14:00:00|32041|31981|31996.8|31936.8|32131.8|32071.8|31814.4|31754.4|6
1584972300000|2020-03-23 14:05:00|31996.9|31936.9|31990.2|31930.2|32047.7|31987.7|31961.1|31901.1|1
1584972600000|2020-03-23 14:10:00|31961.1|31901.1|31941.1|31881.1|32013.6|31953.6|31936.9|31876.9|0
1584972900000|2020-03-23 14:15:00|31949.4|31889.4|31832|31772|31961.9|31901.9|31832|31772|0
1584973200000|2020-03-23 14:20:00|31834.6|31774.6|31731.2|31671.2|31834.6|31774.6|31731.2|31671.2|1
1584973500000|2020-03-23 14:25:00|31719.5|31659.5|31658.7|31598.7|31719.5|31659.5|31658.7|31598.7|1
1584973800000|2020-03-23 14:30:00|31658.8|31598.8|31583.8|31523.8|31658.8|31598.8|31515.4|31455.4|5
1584974100000|2020-03-23 14:35:00|31579.7|31519.7|31815.5|31755.5|31964.7|31904.7|31563.1|31503.1|15
1584974400000|2020-03-23 14:40:00|31819.7|31759.7|32118.1|32058.1|32122.2|32062.2|31716.4|31616.4|4
1584974700000|2020-03-23 14:45:00|32122.3|32062.3|32034.7|31974.7|32130.6|32070.6|32034.7|31974.7|1
1584975000000|2020-03-23 14:50:00|32030.5|31970.5|31909.7|31849.7|32030.5|31970.5|31909.7|31849.7|2
1584975300000|2020-03-23 14:55:00|31772.3|31712.3|31702.4|31642.4|31780.6|31720.6|31656.5|31596.5|10
1584975600000|2020-03-23 15:00:00|31703.2|31643.2|31704.1|31644.1|31704.1|31644.1|31703.2|31643.2|0
1584975900000|2020-03-23 15:05:00|31699.9|31639.9|31679.1|31619.1|31699.9|31639.9|31669.1|31609.1|0
1584976200000|2020-03-23 15:10:00|31659.1|31599.1|31674.2|31614.2|31674.2|31614.2|31659.1|31599.1|0
1584976500000|2020-03-23 15:15:00|31678.3|31618.3|31645.1|31585.1|31678.3|31618.3|31645.1|31585.1|0
1584976800000|2020-03-23 15:20:00|31653.4|31593.4|31658.4|31598.4|31661.8|31601.8|31645.1|31585.1|0
1584977100000|2020-03-23 15:25:00|31649.3|31549.3|31657.6|31597.6|31684.2|31607.6|31632.6|31545.1|3
1584977400000|2020-03-23 15:30:00|31712.6|31612.6|31654.3|31594.3|31712.6|31619.3|31654.3|31594.3|1
1584977700000|2020-03-23 15:35:00|31667.6|31607.6|31625.2|31565.2|31667.6|31607.6|31625.2|31565.2|0
1584978000000|2020-03-23 15:40:00|31639.4|31579.4|31588.4|31528.4|31736.8|31676.8|31588.4|31528.4|2
1584978300000|2020-03-23 15:45:00|31535.9|31475.9|31536|31476|31558.4|31498.4|31535.9|31475.9|0
1584978600000|2020-03-23 15:50:00|31540.1|31480.1|31548.5|31488.5|31548.5|31488.5|31540.1|31480.1|0
1584978900000|2020-03-23 15:55:00|31535.2|31475.2|31536.2|31476.2|31544.5|31484.5|31535.2|31475.2|0
1584979200000|2020-03-23 16:00:00|31502.2|31442.2|31502.2|31442.2|31502.2|31442.2|31497.2|31437.2|0
1584979500000|2020-03-23 16:05:00|31503.1|31443.1|31511.4|31451.4|31511.4|31451.4|31503.1|31443.1|0
1584980100000|2020-03-23 16:15:00|31507.3|31447.3|31505.6|31445.6|31507.3|31447.3|31452.3|31392.3|2
1584980400000|2020-03-23 16:20:00|31501.5|31441.5|31505.7|31445.7|31505.7|31445.7|31501.5|31441.5|1
1584980700000|2020-03-23 16:25:00|31501.5|31441.5|31467.1|31407.1|31505.7|31445.7|31462.1|31402.1|5
1584981000000|2020-03-23 16:30:00|31468.8|31408.8|31468.9|31408.9|31468.9|31408.9|31468.8|31408.8|0
1584981600000|2020-03-23 16:40:00|31464.8|31404.8|31464.8|31404.8|31464.8|31404.8|31464.8|31404.8|0
1584982200000|2020-03-23 16:50:00|31464.9|31404.9|31427.4|31367.4|31464.9|31404.9|31427.4|31367.4|0
1584982500000|2020-03-23 16:55:00|31378.3|31318.3|31378.3|31318.3|31378.3|31318.3|31378.3|31318.3|0
1584982800000|2020-03-23 17:00:00|31375.8|31315.8|31375.8|31315.8|31375.8|31315.8|31375.8|31315.8|5
1584983100000|2020-03-23 17:05:00|31376.6|31316.6|31375.7|31315.7|31376.6|31316.6|31374.9|31314.9|0
1584983400000|2020-03-23 17:10:00|31375.8|31315.8|31375.8|31315.8|31375.8|31315.8|31375.8|31315.8|0
1584983700000|2020-03-23 17:15:00|31379.9|31319.9|31550.1|31490.1|31562.5|31502.5|31376.6|31316.6|2
1584984000000|2020-03-23 17:20:00|31499.2|31439.2|31508.4|31448.4|31555.8|31495.8|31499.2|31439.2|2
1584984300000|2020-03-23 17:25:00|31512.6|31452.6|31576.7|31516.7|31595|31535|31512.6|31452.6|1
1584984600000|2020-03-23 17:30:00|31585|31525|31595.1|31535.1|31595.1|31535.1|31585|31525|0
1584985200000|2020-03-23 17:40:00|31596|31536|31704.3|31644.3|31798.4|31738.4|31596|31536|1
1584985500000|2020-03-23 17:45:00|31720.9|31660.9|31696.3|31636.3|31723.5|31663.5|31500.4|31440.4|4
1584985800000|2020-03-23 17:50:00|31700.4|31640.4|31744.6|31684.6|31790.2|31730.2|31700.4|31640.4|0
1584986400000|2020-03-23 18:00:00|31744.7|31684.7|31676|31616|31744.7|31684.7|31567.7|31507.7|2
1584986700000|2020-03-23 18:05:00|31671.9|31611.9|31867.8|31807.8|31945.2|31885.2|31671.9|31611.9|6
1584987000000|2020-03-23 18:10:00|31851.2|31791.2|31877.1|31817.1|31924.6|31864.6|31842.9|31782.9|8
1584987300000|2020-03-23 18:15:00|31877.9|31817.9|31983.2|31923.2|32020.5|31960.5|31867.9|31807.9|0
1584987600000|2020-03-23 18:20:00|31984.9|31924.9|32036.9|31976.9|32036.9|31976.9|31970.6|31910.6|16
1584987900000|2020-03-23 18:25:00|32045.2|31985.2|32791.3|32731.3|32820.3|32760.3|32045.2|31985.2|9
1584988200000|2020-03-23 18:30:00|32786.3|32726.3|32417.4|32357.4|32786.3|32726.3|32413.2|32353.2|2
1584988500000|2020-03-23 18:35:00|32452.4|32392.4|32367.4|32307.4|32452.4|32392.4|32367.4|32307.4|0
1584988800000|2020-03-23 18:40:00|32371.7|32311.7|32366.7|32306.7|32372.6|32312.6|32366.7|32306.7|5
1584989100000|2020-03-23 18:45:00|32365.9|32305.9|32231.8|32171.8|32378.3|32318.3|32231.8|32171.8|5
1584989400000|2020-03-23 18:50:00|32240.1|32180.1|32248.4|32188.4|32248.4|32188.4|32231.8|32171.8|0
1584990000000|2020-03-23 19:00:00|32253.4|32193.4|32253.5|32193.5|32253.5|32193.5|32253.4|32193.4|0
1584990300000|2020-03-23 19:05:00|32249.3|32189.3|32339.1|32279.1|32342.5|32282.5|32248.5|32188.5|0
1584990600000|2020-03-23 19:10:00|32354.1|32294.1|32340.8|32280.8|32394.1|32334.1|32339.1|32279.1|0
1584990900000|2020-03-23 19:15:00|32340.9|32280.9|32340.9|32280.9|32340.9|32280.9|32340.9|32280.9|0
1584991500000|2020-03-23 19:25:00|32345|32285|32256.9|32196.9|32371.9|32311.9|32246.2|32186.2|3
1584991800000|2020-03-23 19:30:00|32257|32197|32352|32292|32352|32292|32252|32192|0
1584992400000|2020-03-23 19:40:00|32352.1|32292.1|32352.1|32292.1|32352.1|32292.1|32352.1|32292.1|0
1584993000000|2020-03-23 19:50:00|32348|32288|32345.4|32285.4|32348|32288|32345.4|32285.4|0
1584993300000|2020-03-23 19:55:00|32339.4|32279.4|32323.9|32263.9|32343.7|32283.7|32248.5|32188.5|6
1585058400000|2020-03-24 14:00:00|32788.2|32728.2|32448.6|32388.6|32970.5|32910.5|32448.6|32388.6|20
1585058700000|2020-03-24 14:05:00|32456|32396|32447.8|32387.8|32456|32396|32447.8|32387.8|0
1585059000000|2020-03-24 14:10:00|32443.7|32383.7|32488.8|32428.8|32553.1|32493.1|32435.2|32375.2|7
1585059300000|2020-03-24 14:15:00|32492.9|32432.9|32403.6|32343.6|32545.5|32485.5|32403.6|32343.6|1
1585059600000|2020-03-24 14:20:00|32385.1|32325.1|32297.3|32237.3|32385.1|32325.1|32279.1|32219.1|7
1585059900000|2020-03-24 14:25:00|32387|32327|32104.3|32044.3|32387|32327|32104.3|32044.3|11
1585060200000|2020-03-24 14:30:00|32067.6|32007.6|32139|32079|32344.3|32284.3|32063|32003|4
1585060500000|2020-03-24 14:35:00|32148|32088|32148.9|32088.9|32218.8|32158.8|32107.3|32047.3|0
1585060800000|2020-03-24 14:40:00|32172.9|32112.9|32335.9|32275.9|32360|32300|32172.9|32112.9|14
1585061100000|2020-03-24 14:45:00|32334|32274|32306.9|32246.9|32334|32274|32281|32221|1
1585061400000|2020-03-24 14:50:00|32297.4|32237.4|32293.4|32233.4|32297.4|32237.4|32293.4|32233.4|3
1585061700000|2020-03-24 14:55:00|32279.3|32219.3|32245.6|32185.6|32279.3|32219.3|32229.3|32169.3|4
1585062000000|2020-03-24 15:00:00|32245.7|32185.7|32297.5|32237.5|32298.8|32238.8|32245.7|32185.7|4
1585062300000|2020-03-24 15:05:00|32303.5|32243.5|32324.4|32264.4|32353.5|32293.5|32303.5|32243.5|0
1585062600000|2020-03-24 15:10:00|32324.5|32264.5|32325.4|32265.4|32325.4|32265.4|32324.5|32264.5|2
1585062900000|2020-03-24 15:15:00|32329.5|32269.5|32281.9|32221.9|32329.5|32269.5|32281.9|32221.9|2
1585063200000|2020-03-24 15:20:00|32268.2|32208.2|32208.8|32148.8|32269.2|32209.2|32172.5|32112.5|9
1585063500000|2020-03-24 15:25:00|32175.7|32115.7|32063.9|32003.9|32175.7|32115.7|31969.4|31909.4|13
1585063800000|2020-03-24 15:30:00|32047.6|31987.6|32079.5|32019.5|32210.8|32150.8|32047.6|31987.6|1
1585064100000|2020-03-24 15:35:00|32099.9|32039.9|32227.1|32167.1|32334.5|32274.5|32099.9|32039.9|25
1585064400000|2020-03-24 15:40:00|32223.4|32163.4|32153.1|32093.1|32223.4|32163.4|32148.1|32088.1|1
1585064700000|2020-03-24 15:45:00|32148.1|32088.1|32046.5|31986.5|32148.1|32088.1|32040.6|31980.6|1
1585065000000|2020-03-24 15:50:00|32009.8|31949.8|32125.2|32065.2|32175|32115|32009.8|31949.8|7
1585065300000|2020-03-24 15:55:00|32125.3|32065.3|32130.9|32070.9|32130.9|32070.9|32125.3|32065.3|0
1585065600000|2020-03-24 16:00:00|32127.2|32067.2|32127.2|32067.2|32127.2|32067.2|32127.2|32067.2|0
1585065900000|2020-03-24 16:05:00|32123.1|32063.1|32115|32055|32127.2|32067.2|32115|32055|0
1585066200000|2020-03-24 16:10:00|32115.1|32055.1|32115.1|32055.1|32115.1|32055.1|32115.1|32055.1|0
1585066500000|2020-03-24 16:15:00|32096.9|32036.9|32018.3|31958.3|32098.8|32038.8|31990.7|31930.7|3
1585066800000|2020-03-24 16:20:00|32019.2|31959.2|32069.6|32009.6|32069.6|32009.6|32019.2|31959.2|0
1585067100000|2020-03-24 16:25:00|32094.1|32034.1|32137.8|32077.8|32137.8|32077.8|32085.9|32025.9|0
1585067400000|2020-03-24 16:30:00|32136|32076|32137.8|32077.8|32137.8|32077.8|32136|32076|0
1585067700000|2020-03-24 16:35:00|32164.3|32104.3|32168.5|32108.5|32180.6|32120.6|32152.1|32092.1|0
1585068000000|2020-03-24 16:40:00|32164.4|32104.4|32168.5|32108.5|32180.7|32120.7|32152.2|32092.2|0
1585068300000|2020-03-24 16:45:00|32160.4|32100.4|32156.3|32096.3|32160.4|32100.4|32156.3|32096.3|0
1585068600000|2020-03-24 16:50:00|32156.4|32096.4|32123.8|32063.8|32156.4|32096.4|32123.8|32063.8|0
1585068900000|2020-03-24 16:55:00|32123.9|32063.9|32128|32068|32128|32068|32123.9|32063.9|0
1585069200000|2020-03-24 17:00:00|32132|32072|32160.6|32100.6|32164.6|32104.6|32132|32072|0
1585069500000|2020-03-24 17:05:00|32136.2|32076.2|32111.8|32051.8|32136.2|32076.2|32111.8|32051.8|0
1585069800000|2020-03-24 17:10:00|32096.9|32036.9|32042.5|31982.5|32096.9|32036.9|32030.3|31970.3|2
1585070100000|2020-03-24 17:15:00|32040.7|31980.7|31977.2|31917.2|32040.7|31980.7|31965|31905|3
1585070400000|2020-03-24 17:20:00|31973.2|31913.2|32081.1|32021.1|32081.1|32021.1|31960|31900|1
1585070700000|2020-03-24 17:25:00|32105.5|32045.5|32163.4|32103.4|32163.4|32103.4|32105.5|32045.5|0
1585071000000|2020-03-24 17:30:00|32162.4|32102.4|32166.2|32106.2|32166.2|32106.2|32161.5|32101.5|0
1585071300000|2020-03-24 17:35:00|32164.3|32104.3|32160.7|32100.7|32167.1|32107.1|32160.6|32100.6|0
1585071600000|2020-03-24 17:40:00|32157|32097|32136.6|32076.6|32157|32097|32136.6|32076.6|0
1585071900000|2020-03-24 17:45:00|32136.7|32076.7|32142.3|32082.3|32142.3|32082.3|32136.7|32076.7|0
1585072200000|2020-03-24 17:50:00|32178.6|32118.6|32228.9|32168.9|32228.9|32168.9|32178.6|32118.6|5
1585072500000|2020-03-24 17:55:00|32233|32173|32188.3|32128.3|32317.7|32257.7|32138.9|32078.9|5
1585072800000|2020-03-24 18:00:00|32194.8|32134.8|32194.9|32134.9|32194.9|32134.9|32194.8|32134.8|0
1585073100000|2020-03-24 18:05:00|32199|32139|32235.3|32175.3|32249.3|32189.3|32199|32139|0
1585073400000|2020-03-24 18:10:00|32271.9|32211.9|32240.3|32180.3|32271.9|32211.9|32240.3|32180.3|0
1585073700000|2020-03-24 18:15:00|32244.4|32184.4|32347.2|32287.2|32347.2|32287.2|32244.4|32184.4|1
1585074000000|2020-03-24 18:20:00|32322.9|32262.9|32305.7|32245.7|32322.9|32262.9|32274.1|32214.1|0
1585074300000|2020-03-24 18:25:00|32269.2|32209.2|32285.5|32225.5|32285.5|32225.5|32269.2|32209.2|0
1585074600000|2020-03-24 18:30:00|32269.2|32209.2|32245.2|32185.2|32269.2|32209.2|32245.2|32185.2|0
1585075200000|2020-03-24 18:40:00|32218.7|32158.7|32200.3|32140.3|32218.7|32158.7|32200.2|32140.2|0
1585075800000|2020-03-24 18:50:00|32200.4|32140.4|32194.5|32134.5|32245.4|32185.4|32190.4|32130.4|0
1585076400000|2020-03-24 19:00:00|32194.6|32134.6|32194.6|32134.6|32194.6|32134.6|32194.6|32134.6|0
1585076700000|2020-03-24 19:05:00|32198.6|32138.6|32198.7|32138.7|32198.7|32138.7|32198.6|32138.6|0
1585077000000|2020-03-24 19:10:00|32228.1|32168.1|32228.1|32168.1|32228.1|32168.1|32228.1|32168.1|1
1585077300000|2020-03-24 19:15:00|32232.2|32172.2|32279.7|32219.7|32296|32236|32232.2|32172.2|1
1585077600000|2020-03-24 19:20:00|32275.6|32215.6|32275.1|32215.1|32275.6|32215.6|32229.1|32169.1|0
1585077900000|2020-03-24 19:25:00|32254.8|32194.8|32235.7|32175.7|32254.8|32194.8|32235.7|32175.7|0
1585078200000|2020-03-24 19:30:00|32235.8|32175.8|32256.1|32196.1|32317.3|32257.3|32235.8|32175.8|1
1585078500000|2020-03-24 19:35:00|32281.1|32221.1|32358.6|32298.6|32358.6|32298.6|32260.8|32200.8|6
1585078800000|2020-03-24 19:40:00|32360.5|32300.5|32409.9|32349.9|32410.2|32350.2|32360.5|32300.5|1
1585079100000|2020-03-24 19:45:00|32410|32350|32403.1|32343.1|32411.2|32351.2|32366.5|32306.5|0
1585079400000|2020-03-24 19:50:00|32399|32339|32386|32326|32399.1|32339.1|32358.4|32298.4|1
1585079700000|2020-03-24 19:55:00|32402.2|32342.2|32347.9|32287.9|32446|32386|32327.6|32267.6|2
1585144800000|2020-03-25 14:00:00|32208.9|32148.9|31589.9|31529.9|32208.9|32148.9|31588.9|31528.9|39
1585145100000|2020-03-25 14:05:00|31564.9|31504.9|31550|31490|31596|31536|31501.9|31441.9|15
1585145400000|2020-03-25 14:10:00|31594|31534|31452|31392|31601|31541|31452|31392|16
1585145700000|2020-03-25 14:15:00|31440|31380|31370.1|31310.1|31440|31380|31306.1|31246.1|20
1585146000000|2020-03-25 14:20:00|31414.1|31354.1|31319.1|31259.1|31529.1|31469.1|31319.1|31259.1|2
1585146300000|2020-03-25 14:25:00|31531.1|31471.1|31471.2|31411.2|31535.1|31475.1|31375.2|31315.2|1
1585146600000|2020-03-25 14:30:00|31519.2|31459.2|31381.2|31321.2|31525.2|31465.2|31377.2|31317.2|1
1585146900000|2020-03-25 14:35:00|31385.2|31325.2|31381.3|31321.3|31385.2|31325.2|31381.2|31321.2|0
1585147200000|2020-03-25 14:40:00|31389.3|31329.3|31369.3|31309.3|31393.3|31333.3|31369.3|31309.3|0
1585147500000|2020-03-25 14:45:00|31365.3|31305.3|31083.4|31023.4|31365.3|31305.3|31082.4|31022.4|12
1585147800000|2020-03-25 14:50:00|31087.4|31027.4|31135.5|31075.5|31204.4|31144.4|31087.4|31027.4|4
1585148100000|2020-03-25 14:55:00|31090.5|31030.5|31111.5|31051.5|31177.5|31117.5|31020.5|30960.5|3
1585148400000|2020-03-25 15:00:00|31107.5|31047.5|31122.6|31062.6|31123.6|31063.6|31106.5|31046.5|1
1585148700000|2020-03-25 15:05:00|31130.6|31070.6|31197.6|31137.6|31205.6|31145.6|31130.6|31070.6|4
1585149000000|2020-03-25 15:10:00|31158.6|31098.6|31150.7|31090.7|31158.6|31098.6|31146.6|31086.6|1
1585149300000|2020-03-25 15:15:00|31154.7|31094.7|31231.7|31171.7|31231.7|31171.7|31146.7|31086.7|0
1585149600000|2020-03-25 15:20:00|31263.7|31203.7|31263.7|31203.7|31263.7|31203.7|31263.7|31203.7|0
1585149900000|2020-03-25 15:25:00|31263.8|31203.8|31263.8|31203.8|31263.8|31203.8|31263.8|31203.8|0
1585150500000|2020-03-25 15:35:00|31255.8|31195.8|31212.9|31152.9|31258.9|31198.9|31204.9|31144.9|4
1585150800000|2020-03-25 15:40:00|31216.9|31156.9|31197|31137|31220.9|31160.9|31196.9|31136.9|0
1585151100000|2020-03-25 15:45:00|31201|31141|31193|31133|31201|31141|31193|31133|0
1585151400000|2020-03-25 15:50:00|31197|31137|31284|31224|31284|31224|31197|31137|2
1585151700000|2020-03-25 15:55:00|31292|31232|31292.1|31232.1|31292.1|31232.1|31292|31232|1
1585152000000|2020-03-25 16:00:00|31349.1|31289.1|31338.1|31278.1|31353.1|31293.1|31338.1|31278.1|0
1585152300000|2020-03-25 16:05:00|31350.1|31290.1|31373.1|31313.1|31374.1|31314.1|31304.2|31244.2|6
1585152600000|2020-03-25 16:10:00|31369.1|31309.1|31287.2|31227.2|31369.1|31309.1|31287.2|31227.2|2
1585152900000|2020-03-25 16:15:00|31287.3|31227.3|31287.3|31227.3|31287.3|31227.3|31287.3|31227.3|0
1585153200000|2020-03-25 16:20:00|31259.4|31199.4|31239.4|31179.4|31259.4|31199.4|31239.4|31179.4|1
1585153500000|2020-03-25 16:25:00|31217.4|31157.4|31217.5|31157.5|31218.4|31158.4|31214.4|31154.4|5
1585153800000|2020-03-25 16:30:00|31249.4|31189.4|31187.5|31127.5|31254.4|31194.4|31187.5|31127.5|2
1585154100000|2020-03-25 16:35:00|31183.5|31123.5|31179.6|31119.6|31187.5|31127.5|31179.6|31119.6|0
1585154400000|2020-03-25 16:40:00|31183.6|31123.6|31179.6|31119.6|31183.6|31123.6|31179.6|31119.6|1
1585154700000|2020-03-25 16:45:00|31183.6|31123.6|31328.6|31268.6|31328.6|31268.6|31183.6|31123.6|5
1585155000000|2020-03-25 16:50:00|31312.6|31252.6|31365.7|31305.7|31401.8|31341.8|31292.7|31232.7|4
1585155300000|2020-03-25 16:55:00|31365.8|31305.8|31402.7|31342.7|31402.7|31342.7|31351.8|31291.8|2
1585155600000|2020-03-25 17:00:00|31402.8|31342.8|31444.7|31384.7|31444.7|31384.7|31402.8|31342.8|0
1585155900000|2020-03-25 17:05:00|31444.8|31384.8|31475.8|31415.8|31475.8|31415.8|31444.8|31384.8|1
1585156200000|2020-03-25 17:10:00|31463.8|31403.8|31447.9|31387.9|31463.8|31403.8|31447.9|31387.9|1
1585156800000|2020-03-25 17:20:00|31440|31380|31484|31424|31514|31454|31440|31380|2
1585157100000|2020-03-25 17:25:00|31484.1|31424.1|31509.2|31449.2|31517.1|31457.1|31484.1|31424.1|0
1585157400000|2020-03-25 17:30:00|31497.2|31437.2|31501.2|31441.2|31501.2|31441.2|31497.2|31437.2|1
1585157700000|2020-03-25 17:35:00|31501.3|31441.3|31501.3|31441.3|31501.3|31441.3|31501.3|31441.3|0
1585158300000|2020-03-25 17:45:00|31501.4|31441.4|31501.4|31441.4|31501.4|31441.4|31501.4|31441.4|0
1585158900000|2020-03-25 17:55:00|31501.5|31441.5|31501.5|31441.5|31501.5|31441.5|31501.5|31441.5|5
1585159200000|2020-03-25 18:00:00|31489.4|31429.4|31483.4|31423.4|31490.5|31430.5|31483.4|31423.4|1
1585159500000|2020-03-25 18:05:00|31481.4|31421.4|31481.4|31421.4|31481.4|31421.4|31481.4|31421.4|1
1585159800000|2020-03-25 18:10:00|31481.5|31421.5|31481.5|31421.5|31481.5|31421.5|31481.5|31421.5|0
1585160100000|2020-03-25 18:15:00|31486.5|31426.5|31526.6|31466.6|31526.6|31466.6|31486.5|31426.5|2
1585160400000|2020-03-25 18:20:00|31527.6|31467.6|31529.7|31469.7|31529.7|31469.7|31527.6|31467.6|0
1585161000000|2020-03-25 18:30:00|31529.8|31469.8|31501.8|31441.8|31530.8|31470.8|31450.8|31390.8|3
1585161300000|2020-03-25 18:35:00|31526.8|31466.8|31552.8|31492.8|31567.7|31507.7|31526.8|31466.8|0
1585161600000|2020-03-25 18:40:00|31552.9|31492.9|31552.9|31492.9|31552.9|31492.9|31552.9|31492.9|0
1585161900000|2020-03-25 18:45:00|31556.9|31496.9|31552.9|31492.9|31556.9|31496.9|31552.9|31492.9|0
1585162200000|2020-03-25 18:50:00|31553|31493|31553|31493|31553|31493|31553|31493|0
1585162500000|2020-03-25 18:55:00|31554|31494|31585|31525|31585|31525|31554|31494|2
1585162800000|2020-03-25 19:00:00|31588.1|31528.1|31588.1|31528.1|31588.1|31528.1|31588.1|31528.1|0
1585163400000|2020-03-25 19:10:00|31589.2|31529.2|31639.2|31579.2|31639.2|31579.2|31589.2|31529.2|0
1585163700000|2020-03-25 19:15:00|31647.2|31587.2|31645.3|31585.3|31654.3|31594.3|31645.3|31585.3|2
1585164000000|2020-03-25 19:20:00|31645.4|31585.4|31578.4|31518.4|31645.4|31585.4|31578.4|31518.4|2
1585164300000|2020-03-25 19:25:00|31581.4|31521.4|31603.4|31543.4|31603.4|31543.4|31581.4|31521.4|0
1585164600000|2020-03-25 19:30:00|31603.5|31543.5|31599.5|31539.5|31603.5|31543.5|31553.6|31493.6|1
1585164900000|2020-03-25 19:35:00|31607.5|31547.5|31631.4|31571.4|31631.4|31571.4|31607.5|31547.5|1
1585165200000|2020-03-25 19:40:00|31636.5|31576.5|31642.7|31582.7|31642.7|31582.7|31636.5|31576.5|0
1585165500000|2020-03-25 19:45:00|31650.6|31590.6|31650.7|31590.7|31650.7|31590.7|31650.6|31590.6|0
1585165800000|2020-03-25 19:50:00|31638.8|31578.8|31573.7|31513.7|31638.8|31578.8|31573.7|31513.7|7
1585166100000|2020-03-25 19:55:00|31569.7|31509.7|31493|31433|31574.8|31514.8|31491|31431|14
1585231200000|2020-03-26 14:00:00|31865.5|31805.5|32005.3|31945.3|32064.9|32004.9|31785.9|31725.9|15
1585231500000|2020-03-26 14:05:00|32013.2|31953.2|32026.8|31966.8|32142|32082|31970.4|31910.4|6
1585231800000|2020-03-26 14:10:00|31975.8|31915.8|31738.2|31678.2|32064.6|32004.6|31738.2|31678.2|23
1585232100000|2020-03-26 14:15:00|31746|31686|31568.9|31508.9|31746|31686|31494.7|31434.7|14
1585232400000|2020-03-26 14:20:00|31561.1|31501.1|31593.3|31533.3|31624.4|31564.4|31561.1|31501.1|3
1585232700000|2020-03-26 14:25:00|31603.3|31543.3|31729|31669|31729|31669|31593.7|31533.7|2
1585233000000|2020-03-26 14:30:00|31729.1|31669.1|31837.8|31777.8|31837.8|31777.8|31729.1|31669.1|2
1585233300000|2020-03-26 14:35:00|31841.7|31781.7|31872.8|31812.8|31872.8|31812.8|31841.7|31781.7|0
1585233600000|2020-03-26 14:40:00|31840.7|31780.7|31869.4|31809.4|31869.4|31809.4|31836.8|31776.8|0
1585233900000|2020-03-26 14:45:00|31849.8|31789.8|31572.9|31512.9|31849.8|31789.8|31572.9|31512.9|4
1585234200000|2020-03-26 14:50:00|31608.2|31548.2|31566.2|31506.2|31620.1|31560.1|31514.2|31454.2|5
1585234500000|2020-03-26 14:55:00|31566.3|31506.3|31657.4|31597.4|31661.7|31601.7|31566.3|31506.3|1
1585234800000|2020-03-26 15:00:00|31663.5|31603.5|31603.9|31543.9|31690.9|31630.9|31603.9|31543.9|1
1585235100000|2020-03-26 15:05:00|31600|31540|31636.2|31576.2|31656.8|31596.8|31575.1|31515.1|4
1585235400000|2020-03-26 15:10:00|31621.2|31561.2|31575.8|31515.8|31621.2|31561.2|31575.8|31515.8|3
1585235700000|2020-03-26 15:15:00|31571.9|31511.9|31525.2|31465.2|31582.4|31522.4|31525.2|31465.2|3
1585236000000|2020-03-26 15:20:00|31522|31462|31487.4|31427.4|31522|31462|31451.1|31391.1|10
1585236300000|2020-03-26 15:25:00|31487.5|31427.5|31628.2|31568.2|31651.7|31591.7|31481|31421|6
1585236600000|2020-03-26 15:30:00|31581.2|31521.2|31717.2|31657.2|31746.1|31686.1|31569.7|31509.7|4
1585236900000|2020-03-26 15:35:00|31718.2|31658.2|31706.1|31646.1|31725|31665|31663|31603|1
1585237200000|2020-03-26 15:40:00|31698.3|31638.3|31706.2|31646.2|31706.2|31646.2|31694.4|31634.4|0
1585237500000|2020-03-26 15:45:00|31706.3|31646.3|31706.3|31646.3|31706.3|31646.3|31706.3|31646.3|0
1585237800000|2020-03-26 15:50:00|31690.6|31630.6|31700.2|31640.2|31700.2|31640.2|31648.4|31588.4|0
1585238100000|2020-03-26 15:55:00|31684.6|31624.6|31718.6|31658.6|31718.6|31658.6|31657.8|31597.8|0
1585238700000|2020-03-26 16:05:00|31830.4|31770.4|31635.9|31575.9|31830.4|31770.4|31635.8|31575.8|3
1585239000000|2020-03-26 16:10:00|31639.8|31579.8|31666.6|31606.6|31666.6|31606.6|31639.8|31579.8|0
1585239300000|2020-03-26 16:15:00|31596.1|31536.1|31591.8|31531.8|31615.3|31555.3|31591.8|31531.8|1
1585239600000|2020-03-26 16:20:00|31591.9|31531.9|31700.8|31640.8|31704.3|31644.3|31591.9|31531.9|0
1585239900000|2020-03-26 16:25:00|31700.9|31640.9|31700.9|31640.9|31700.9|31640.9|31700.9|31640.9|0
1585240200000|2020-03-26 16:30:00|31704.8|31644.8|31701|31641|31704.8|31644.8|31685.2|31625.2|0
1585240500000|2020-03-26 16:35:00|31707.5|31647.5|31679.3|31619.3|31707.5|31647.5|31675.3|31615.3|0
1585240800000|2020-03-26 16:40:00|31673.9|31613.9|31677.2|31617.2|31677.2|31617.2|31673.9|31613.9|0
1585241100000|2020-03-26 16:45:00|31649.8|31589.8|31586.8|31526.8|31649.8|31589.8|31586.8|31526.8|0
1585241400000|2020-03-26 16:50:00|31571.2|31511.2|31599.7|31539.7|31599.7|31539.7|31571.2|31511.2|4
1585241700000|2020-03-26 16:55:00|31584.1|31524.1|31584.1|31524.1|31584.1|31524.1|31584.1|31524.1|1
1585242000000|2020-03-26 17:00:00|31593.5|31533.5|31601.4|31541.4|31605.2|31545.2|31593.5|31533.5|0
1585242300000|2020-03-26 17:05:00|31604.2|31544.2|31594.2|31534.2|31604.2|31544.2|31594.2|31534.2|0
1585242600000|2020-03-26 17:10:00|31589.2|31529.2|31548.2|31488.2|31594.3|31534.3|31548.2|31488.2|1
1585242900000|2020-03-26 17:15:00|31558.2|31498.2|31558.3|31498.3|31568.3|31508.3|31558.2|31498.2|0
1585243200000|2020-03-26 17:20:00|31555|31495|31481.6|31421.6|31555|31495|31481.6|31421.6|3
1585243500000|2020-03-26 17:25:00|31520.5|31460.5|31516.7|31456.7|31520.5|31460.5|31516.6|31456.6|5
1585244100000|2020-03-26 17:35:00|31516.8|31456.8|31516.8|31456.8|31516.8|31456.8|31516.8|31456.8|0
1585244400000|2020-03-26 17:40:00|31520.1|31460.1|31789.7|31729.7|31789.7|31729.7|31520.1|31460.1|13
1585244700000|2020-03-26 17:45:00|31805.3|31745.3|31770.9|31710.9|31852.3|31792.3|31759.1|31699.1|5
1585245000000|2020-03-26 17:50:00|31774.8|31714.8|31792.6|31732.6|31792.6|31732.6|31774.8|31714.8|0
1585245300000|2020-03-26 17:55:00|31792.7|31732.7|31832.7|31772.7|31832.7|31772.7|31792.7|31732.7|1
1585245600000|2020-03-26 18:00:00|31937.1|31877.1|31986.1|31926.1|32054.5|31994.5|31937.1|31877.1|4
1585245900000|2020-03-26 18:05:00|31983.9|31923.9|31776.1|31716.1|31983.9|31923.9|31776.1|31716.1|0
1585246200000|2020-03-26 18:10:00|31783.9|31723.9|31720.6|31660.6|31830.7|31770.7|31710.5|31650.5|0
1585246500000|2020-03-26 18:15:00|31721.7|31661.7|31831.9|31771.9|31831.9|31771.9|31721.7|31661.7|2
1585246800000|2020-03-26 18:20:00|31832.4|31772.4|31832.4|31772.4|31832.4|31772.4|31832.4|31772.4|0
1585247100000|2020-03-26 18:25:00|31825.9|31765.9|31963.9|31903.9|31963.9|31903.9|31825.9|31765.9|5
1585247400000|2020-03-26 18:30:00|31968.3|31908.3|31994.4|31934.4|31997.2|31937.2|31924.2|31864.2|1
1585247700000|2020-03-26 18:35:00|32014|31954|32100.3|32040.3|32100.3|32040.3|31991.8|31931.8|2
1585248000000|2020-03-26 18:40:00|32102.5|32042.5|32102.5|32042.5|32102.5|32042.5|32102.5|32042.5|0
1585248300000|2020-03-26 18:45:00|32098.6|32038.6|32098.7|32038.7|32098.7|32038.7|32098.6|32038.6|0
1585248600000|2020-03-26 18:50:00|32102.6|32042.6|32110.4|32050.4|32110.4|32050.4|32102.6|32042.6|0
1585248900000|2020-03-26 18:55:00|32112.6|32052.6|32147.5|32087.5|32157|32097|32099.2|32039.2|1
1585249200000|2020-03-26 19:00:00|32147.6|32087.6|32307|32247|32307|32247|32147.6|32087.6|4
1585249500000|2020-03-26 19:05:00|32315.8|32255.8|32347|32287|32347|32287|32315.8|32255.8|0
1585249800000|2020-03-26 19:10:00|32347.1|32287.1|32415.7|32355.7|32423.1|32363.1|32316.6|32256.6|4
1585250100000|2020-03-26 19:15:00|32341.2|32281.2|32333.5|32273.5|32352.9|32292.9|32333.5|32273.5|0
1585250400000|2020-03-26 19:20:00|32314|32254|32296.9|32236.9|32314|32254|32296.9|32236.9|0
1585250700000|2020-03-26 19:25:00|32286.9|32226.9|32279.1|32219.1|32286.9|32226.9|32279.1|32219.1|0
1585251000000|2020-03-26 19:30:00|32274.8|32214.8|32278.7|32218.7|32284.8|32224.8|32274.8|32214.8|1
1585251300000|2020-03-26 19:35:00|32263.1|32203.1|32213.5|32153.5|32263.1|32203.1|32204.6|32144.6|2
1585251600000|2020-03-26 19:40:00|32217.4|32157.4|32227|32167|32229.2|32169.2|32217.4|32157.4|0
1585251900000|2020-03-26 19:45:00|32230.9|32170.9|32274.4|32214.4|32287.8|32227.8|32230.9|32170.9|4
1585252500000|2020-03-26 19:55:00|32274.5|32214.5|32271.1|32211.1|32315.1|32255.1|32157.4|32097.4|10
1585317600000|2020-03-27 14:00:00|31580.5|31520.5|31747.6|31687.6|31775.3|31715.3|31391.7|31331.7|22
1585317900000|2020-03-27 14:05:00|31748.8|31688.8|31851.2|31791.2|31916.5|31856.5|31722.3|31662.3|6
1585318200000|2020-03-27 14:10:00|31919.3|31859.3|31696.7|31636.7|31919.3|31859.3|31696.7|31636.7|9
1585318500000|2020-03-27 14:15:00|31664.4|31604.4|31756|31696|31759.8|31699.8|31615.5|31555.5|6
1585318800000|2020-03-27 14:20:00|31760.6|31700.6|31854.5|31794.5|31867.2|31807.2|31759.5|31699.5|8
1585319100000|2020-03-27 14:25:00|31873.7|31813.7|31896.1|31836.1|31933.8|31873.8|31843.7|31783.7|10
1585319400000|2020-03-27 14:30:00|31888.5|31828.5|31916.2|31856.2|31918.4|31858.4|31883.8|31823.8|3
1585319700000|2020-03-27 14:35:00|31911.6|31851.6|31903.9|31843.9|31911.6|31851.6|31896.2|31836.2|1
1585320000000|2020-03-27 14:40:00|31904|31844|32173.6|32113.6|32173.6|32113.6|31904|31844|8
1585320300000|2020-03-27 14:45:00|32173.7|32113.7|32173.7|32113.7|32173.7|32113.7|32173.7|32113.7|0
1585320600000|2020-03-27 14:50:00|32022.6|31962.6|31981.1|31921.1|32022.6|31962.6|31965.3|31905.3|2
1585320900000|2020-03-27 14:55:00|31983.5|31923.5|31931.2|31871.2|31983.5|31923.5|31906.2|31846.2|1
1585321200000|2020-03-27 15:00:00|31912|31852|31682.1|31622.1|31912.4|31852.4|31682.1|31622.1|11
1585321500000|2020-03-27 15:05:00|31716.6|31656.6|31814.8|31754.8|31814.8|31754.8|31716.6|31656.6|1
1585321800000|2020-03-27 15:10:00|31827.1|31767.1|31757.6|31697.6|31827.1|31767.1|31752.5|31692.5|1
1585322100000|2020-03-27 15:15:00|31761.4|31701.4|31907.7|31847.7|31928.8|31868.8|31761.4|31701.4|6
1585322400000|2020-03-27 15:20:00|31888|31828|31761.5|31701.5|31888|31828|31761.5|31701.5|2
1585322700000|2020-03-27 15:25:00|31772|31712|31748.9|31688.9|31795.4|31735.4|31748.9|31688.9|4
1585323000000|2020-03-27 15:30:00|31747.8|31687.8|31662.1|31602.1|31747.8|31687.8|31662.1|31602.1|4
1585323300000|2020-03-27 15:35:00|31674.1|31614.1|31674.2|31614.2|31674.2|31614.2|31674.1|31614.1|0
1585323600000|2020-03-27 15:40:00|31674.3|31614.3|31674.3|31614.3|31674.3|31614.3|31674.3|31614.3|0
1585324200000|2020-03-27 15:50:00|31674.4|31614.4|31674.4|31614.4|31674.4|31614.4|31674.4|31614.4|0
1585324500000|2020-03-27 15:55:00|31674.5|31614.5|31779|31719|31779|31719|31639.1|31579.1|4
1585324800000|2020-03-27 16:00:00|31730.3|31670.3|31733.7|31673.7|31753.3|31693.3|31730.3|31670.3|1
1585325100000|2020-03-27 16:05:00|31733.8|31673.8|31751.5|31691.5|31751.5|31691.5|31733.8|31673.8|0
1585325400000|2020-03-27 16:10:00|31761.5|31701.5|31728.1|31668.1|31761.5|31701.5|31712.7|31652.7|0
1585325700000|2020-03-27 16:15:00|31731.9|31671.9|31720.5|31660.5|31731.9|31671.9|31720.4|31660.4|1
1585326000000|2020-03-27 16:20:00|31728.2|31668.2|31724.4|31664.4|31738.2|31678.2|31707.5|31647.5|2
1585326300000|2020-03-27 16:25:00|31734.9|31674.9|31734.9|31674.9|31734.9|31674.9|31734.9|31674.9|0
1585326600000|2020-03-27 16:30:00|31735|31675|31870.7|31810.7|31870.7|31810.7|31735|31675|11
1585326900000|2020-03-27 16:35:00|31868.4|31808.4|31720.3|31660.3|31876|31816|31704.9|31644.9|8
1585327200000|2020-03-27 16:40:00|31727.9|31667.9|31952.7|31892.7|31952.7|31892.7|31727.9|31667.9|1
1585327500000|2020-03-27 16:45:00|31922|31862|31743.6|31683.6|31922|31862|31736.5|31676.5|1
1585327800000|2020-03-27 16:50:00|31739.7|31679.7|31686.8|31626.8|31739.8|31679.8|31686.8|31626.8|1
1585328100000|2020-03-27 16:55:00|31706|31646|31731|31671|31742.5|31682.5|31706|31646|0
1585328400000|2020-03-27 17:00:00|31731.1|31671.1|31724.1|31664.1|31731.1|31671.1|31724.1|31664.1|1
1585328700000|2020-03-27 17:05:00|31724.2|31664.2|31724.2|31664.2|31724.2|31664.2|31724.2|31664.2|0
1585329000000|2020-03-27 17:10:00|31728.1|31668.1|31932.8|31872.8|31935.1|31875.1|31728.1|31668.1|4
1585329300000|2020-03-27 17:15:00|31910.2|31850.2|31854.6|31794.6|31910.2|31850.2|31840.8|31780.8|1
1585329600000|2020-03-27 17:20:00|31854.7|31794.7|31812.9|31752.9|31854.7|31794.7|31812.9|31752.9|0
1585329900000|2020-03-27 17:25:00|31801.2|31741.2|31801.3|31741.3|31801.3|31741.3|31801.2|31741.2|0
1585330200000|2020-03-27 17:30:00|31805.2|31745.2|31806.3|31746.3|31806.3|31746.3|31805.2|31745.2|0
1585330500000|2020-03-27 17:35:00|31978.4|31918.4|31908.4|31848.4|31978.4|31918.4|31885.4|31825.4|1
1585330800000|2020-03-27 17:40:00|31909.6|31849.6|31905.8|31845.8|31932.3|31872.3|31886.7|31826.7|0
1585331100000|2020-03-27 17:45:00|31905.9|31845.9|31791.5|31731.5|31905.9|31845.9|31791.5|31731.5|0
1585331400000|2020-03-27 17:50:00|31791.6|31731.6|31799.3|31739.3|31820.7|31760.7|31791.6|31731.6|2
1585331700000|2020-03-27 17:55:00|31800.5|31740.5|31773.7|31713.7|31805.5|31745.5|31773.7|31713.7|1
1585332000000|2020-03-27 18:00:00|31743.1|31683.1|31807.9|31747.9|31807.9|31747.9|31733.7|31673.7|1
1585332300000|2020-03-27 18:05:00|31822.9|31762.9|31849.2|31789.2|31894.7|31834.7|31822.9|31762.9|0
1585332600000|2020-03-27 18:10:00|31818.6|31758.6|31726.6|31666.6|31818.6|31758.6|31726.6|31666.6|2
1585333200000|2020-03-27 18:20:00|31726.7|31666.7|31726.7|31666.7|31726.7|31666.7|31726.7|31666.7|0
1585333500000|2020-03-27 18:25:00|31726.8|31666.8|31726.8|31666.8|31726.8|31666.8|31726.8|31666.8|0
1585333800000|2020-03-27 18:30:00|31726.9|31666.9|31726.9|31666.9|31726.9|31666.9|31726.9|31666.9|0
1585334100000|2020-03-27 18:35:00|31673.4|31613.4|31731.1|31671.1|31731.1|31671.1|31651.1|31591.1|0
1585334400000|2020-03-27 18:40:00|31679.3|31619.3|31672.3|31612.3|31679.3|31619.3|31672.3|31612.3|1
1585334700000|2020-03-27 18:45:00|31672.4|31612.4|31672.4|31612.4|31677.4|31617.4|31668.5|31608.5|0
1585335000000|2020-03-27 18:50:00|31676.2|31616.2|31642.2|31582.2|31765.6|31705.6|31626.2|31566.2|8
1585335300000|2020-03-27 18:55:00|31555.1|31495.1|31532.8|31472.8|31557.5|31497.5|31511.3|31451.3|5
1585335600000|2020-03-27 19:00:00|31532.9|31472.9|31474.7|31414.7|31542.9|31482.9|31474.6|31414.6|3
1585335900000|2020-03-27 19:05:00|31470.8|31410.8|31387.4|31327.4|31470.8|31410.8|31380.3|31320.3|1
1585336200000|2020-03-27 19:10:00|31414.2|31354.2|31413.9|31353.9|31429.2|31369.2|31410.3|31350.3|1
1585336500000|2020-03-27 19:15:00|31410.1|31350.1|31398.4|31338.4|31410.1|31350.1|31383.4|31323.4|0
1585336800000|2020-03-27 19:20:00|31425.2|31365.2|31393.7|31333.7|31425.2|31365.2|31393.7|31333.7|1
1585337100000|2020-03-27 19:25:00|31393.8|31333.8|31420.6|31360.6|31420.6|31360.6|31393.8|31333.8|1
1585337400000|2020-03-27 19:30:00|31393.9|31333.9|31393.9|31333.9|31393.9|31333.9|31390|31330|0
1585337700000|2020-03-27 19:35:00|31420.6|31360.6|31416.9|31356.9|31435.9|31375.9|31416.8|31356.8|1
1585338000000|2020-03-27 19:40:00|31413.1|31353.1|31390.2|31330.2|31413.1|31353.1|31390.1|31330.1|0
1585338600000|2020-03-27 19:50:00|31393.8|31333.8|31397.4|31337.4|31397.4|31337.4|31393.8|31333.8|0
1585338900000|2020-03-27 19:55:00|31431.8|31371.8|31399.5|31339.5|31431.8|31371.8|31398.3|31338.3|5
1585576800000|2020-03-30 14:00:00|30771|30711|30443.3|30383.3|30771|30711|30419.1|30359.1|16
1585577100000|2020-03-30 14:05:00|30457.7|30397.7|30240.6|30180.6|30457.7|30397.7|30240.6|30180.6|8
1585577400000|2020-03-30 14:10:00|30200|30140|30319.5|30259.5|30394.4|30334.4|30159.4|30099.4|3
1585577700000|2020-03-30 14:15:00|30267.3|30207.3|30250.9|30190.9|30288.9|30228.9|30222.9|30162.9|1
1585578000000|2020-03-30 14:20:00|30244.1|30184.1|30240.2|30180.2|30255.1|30195.1|30225.7|30165.7|2
1585578300000|2020-03-30 14:25:00|30247.4|30187.4|30306|30246|30306|30246|30247.4|30187.4|0
1585578600000|2020-03-30 14:30:00|30306.1|30246.1|30304.7|30244.7|30306.1|30246.1|30304.7|30244.7|0
1585579200000|2020-03-30 14:40:00|30355.8|30295.8|30331.8|30271.8|30412|30352|30312.5|30252.5|5
1585579500000|2020-03-30 14:45:00|30288.2|30228.2|30327.6|30267.6|30331.4|30271.4|30288.2|30228.2|1
1585579800000|2020-03-30 14:50:00|30327.7|30267.7|30355.3|30295.3|30363.1|30303.1|30327.7|30267.7|2
1585580100000|2020-03-30 14:55:00|30356.7|30296.7|30376.7|30316.7|30376.7|30316.7|30356.7|30296.7|0
1585580400000|2020-03-30 15:00:00|30376.8|30316.8|30381.2|30321.2|30381.2|30321.2|30369.6|30309.6|0
1585580700000|2020-03-30 15:05:00|30374|30314|30331.7|30271.7|30386.8|30326.8|30331.6|30271.6|3
1585581000000|2020-03-30 15:10:00|30328.1|30268.1|30310.3|30250.3|30346.1|30286.1|30310.3|30250.3|5
1585581300000|2020-03-30 15:15:00|30285.1|30225.1|30326.6|30266.6|30332.4|30272.4|30270.2|30210.2|5
1585581600000|2020-03-30 15:20:00|30333.2|30273.2|30504.5|30444.5|30504.5|30444.5|30318.6|30258.6|6
1585581900000|2020-03-30 15:25:00|30490.5|30430.5|30588.3|30528.3|30621.9|30561.9|30443.7|30383.7|2
1585582200000|2020-03-30 15:30:00|30588.4|30528.4|30588.4|30528.4|30588.4|30528.4|30588.4|30528.4|0
1585582500000|2020-03-30 15:35:00|30570.4|30510.4|30564.8|30504.8|30570.4|30510.4|30420.8|30360.8|4
1585582800000|2020-03-30 15:40:00|30554|30494|30507.9|30447.9|30554|30494|30471.3|30411.3|2
1585583100000|2020-03-30 15:45:00|30511.5|30451.5|30565.9|30505.9|30565.9|30505.9|30511.5|30451.5|0
1585583400000|2020-03-30 15:50:00|30562.3|30502.3|30503.8|30443.8|30573.1|30513.1|30503.8|30443.8|5
1585583700000|2020-03-30 15:55:00|30500.2|30440.2|30393.5|30333.5|30500.2|30440.2|30393.5|30333.5|1
1585584000000|2020-03-30 16:00:00|30379.1|30319.1|30369.3|30309.3|30379.1|30319.1|30369.3|30309.3|1
1585584300000|2020-03-30 16:05:00|30369.4|30309.4|30208|30148|30369.4|30309.4|30208|30148|11
1585584600000|2020-03-30 16:10:00|30204.4|30144.4|30109.1|30049.1|30205.8|30145.8|30041.9|29981.9|14
1585584900000|2020-03-30 16:15:00|30116.3|30056.3|30331.7|30271.7|30331.7|30271.7|30116.3|30056.3|1
1585585200000|2020-03-30 16:20:00|30335.3|30275.3|30221.4|30161.4|30373.9|30313.9|30221.4|30161.4|1
1585585500000|2020-03-30 16:25:00|30221.5|30161.5|30196.5|30136.5|30221.5|30161.5|30186.5|30126.5|0
1585585800000|2020-03-30 16:30:00|30230.2|30170.2|30308.9|30248.9|30352.5|30292.5|30230.2|30170.2|1
1585586100000|2020-03-30 16:35:00|30309|30249|30309|30249|30309|30249|30309|30249|0
1585586400000|2020-03-30 16:40:00|30309.1|30249.1|30309.1|30249.1|30309.1|30249.1|30309.1|30249.1|0
1585587000000|2020-03-30 16:50:00|30246.9|30186.9|30229|30169|30246.9|30186.9|30229|30169|0
1585587300000|2020-03-30 16:55:00|30225.4|30165.4|30049.1|29989.1|30225.4|30165.4|30049.1|29989.1|9
1585587600000|2020-03-30 17:00:00|30074.2|30014.2|30040.7|29980.7|30176.1|30116.1|30040.7|29980.7|3
1585587900000|2020-03-30 17:05:00|30040.8|29980.8|30040.8|29980.8|30040.8|29980.8|30040.8|29980.8|0
1585588200000|2020-03-30 17:10:00|30044.4|29984.4|30054.3|29994.3|30054.3|29994.3|30044.4|29984.4|0
1585588500000|2020-03-30 17:15:00|30057.9|29997.9|30190.8|30130.8|30190.8|30130.8|30057.9|29997.9|0
1585588800000|2020-03-30 17:20:00|30169.2|30109.2|30164.4|30104.4|30175.2|30115.2|30144.4|30084.4|1
1585589100000|2020-03-30 17:25:00|30164.5|30104.5|30115.1|30055.1|30164.5|30104.5|30115.1|30055.1|0
1585589400000|2020-03-30 17:30:00|30116.5|30056.5|30083.8|30023.8|30156.6|30096.6|30047.3|29987.3|3
1585589700000|2020-03-30 17:35:00|30120.7|30060.7|30138.8|30078.8|30188.8|30128.8|30112.4|30052.4|0
1585590000000|2020-03-30 17:40:00|30121|30061|30110.3|30050.3|30168.1|30108.1|30084.7|30024.7|4
1585590300000|2020-03-30 17:45:00|30124.7|30064.7|30163.1|30103.1|30207.4|30147.4|30108|30048|1
1585590600000|2020-03-30 17:50:00|30155.9|30095.9|30157.3|30097.3|30221.7|30161.7|30150.9|30090.9|0
1585590900000|2020-03-30 17:55:00|30157.4|30097.4|30205.4|30145.4|30219.5|30159.5|30147.4|30087.4|6
1585591200000|2020-03-30 18:00:00|30186|30126|30198.9|30138.9|30256.8|30196.8|30167.4|30107.4|2
1585591500000|2020-03-30 18:05:00|30209.7|30149.7|30248.3|30188.3|30358.3|30298.3|30190.3|30130.3|2
1585591800000|2020-03-30 18:10:00|30251.9|30191.9|30207.6|30147.6|30255.5|30195.5|30193.4|30133.4|0
1585592100000|2020-03-30 18:15:00|30211.2|30151.2|30200.6|30140.6|30216.4|30156.4|30196.4|30136.4|0
1585592400000|2020-03-30 18:20:00|30200.7|30140.7|30278.1|30218.1|30281.7|30221.7|30200.7|30140.7|1
1585592700000|2020-03-30 18:25:00|30278.2|30218.2|30327.4|30267.4|30346.8|30286.8|30278.2|30218.2|0
1585593000000|2020-03-30 18:30:00|30327.5|30267.5|30327.5|30267.5|30327.5|30267.5|30327.5|30267.5|0
1585593300000|2020-03-30 18:35:00|30341.9|30281.9|30369|30309|30373.9|30313.9|30341.9|30281.9|0
1585593600000|2020-03-30 18:40:00|30372.6|30312.6|30369|30309|30374|30314|30369|30309|0
1585593900000|2020-03-30 18:45:00|30369.1|30309.1|30236.2|30176.2|30389.1|30329.1|30236.1|30176.1|1
1585594200000|2020-03-30 18:50:00|30239.8|30179.8|30236.2|30176.2|30239.8|30179.8|30236.2|30176.2|0
1585594500000|2020-03-30 18:55:00|30236.3|30176.3|30236.3|30176.3|30236.3|30176.3|30236.3|30176.3|0
1585594800000|2020-03-30 19:00:00|30237.7|30177.7|30239.2|30179.2|30242.7|30182.7|30237.7|30177.7|4
1585595100000|2020-03-30 19:05:00|30244.9|30184.9|30244.9|30184.9|30244.9|30184.9|30244.9|30184.9|5
1585595400000|2020-03-30 19:10:00|30250.6|30190.6|30245|30185|30250.6|30190.6|30245|30185|2
1585595700000|2020-03-30 19:15:00|30248.6|30188.6|30237.9|30177.9|30248.6|30188.6|30237.8|30177.8|3
1585596000000|2020-03-30 19:20:00|30294.5|30234.5|30402.9|30342.9|30414.3|30354.3|30294.5|30234.5|4
1585596300000|2020-03-30 19:25:00|30403|30343|30267.9|30207.9|30403|30343|30267.9|30207.9|2
1585596600000|2020-03-30 19:30:00|30269.3|30209.3|30217.2|30157.2|30269.3|30209.3|30212.9|30152.9|3
1585596900000|2020-03-30 19:35:00|30206.4|30146.4|30252.1|30192.1|30263.7|30203.7|30206.4|30146.4|6
1585597200000|2020-03-30 19:40:00|30250.7|30190.7|30243.7|30183.7|30250.7|30190.7|30243.6|30183.6|2
1585597500000|2020-03-30 19:45:00|30246.5|30186.5|30372.4|30312.4|30388|30328|30128.6|30068.6|5
1585597800000|2020-03-30 19:50:00|30368.8|30308.8|30194.4|30134.4|30368.8|30308.8|30194.4|30134.4|2
1585598100000|2020-03-30 19:55:00|30199.4|30139.4|30172.3|30112.3|30209.5|30149.5|30172.3|30112.3|7
1585663200000|2020-03-31 14:00:00|29360.4|29300.4|29435.7|29375.7|29501.3|29441.3|29232.5|29172.5|11
1585663500000|2020-03-31 14:05:00|29456.9|29396.9|29482.2|29422.2|29500.4|29440.4|29387|29327|6
1585663800000|2020-03-31 14:10:00|29482.3|29422.3|29390.1|29330.1|29482.3|29422.3|29217.1|29157.1|21
1585664100000|2020-03-31 14:15:00|29376|29316|29291|29231|29518.5|29458.5|29258|29198|3
1585664400000|2020-03-31 14:20:00|29291.1|29231.1|29395.2|29335.2|29416.3|29356.3|29291.1|29231.1|2
1585664700000|2020-03-31 14:25:00|29412.6|29352.6|29391.8|29331.8|29452.9|29392.9|29346.2|29286.2|2
1585665000000|2020-03-31 14:30:00|29395.3|29335.3|29403.9|29343.9|29405.4|29345.4|29395.3|29335.3|1
1585665300000|2020-03-31 14:35:00|29298.3|29238.3|29318.2|29258.2|29318.2|29258.2|29258.4|29198.4|6
1585665600000|2020-03-31 14:40:00|29307.9|29247.9|29160.3|29100.3|29307.9|29247.9|29160.3|29100.3|11
1585665900000|2020-03-31 14:45:00|29108.6|29048.6|29102|29042|29120.5|29060.5|28632|28572|28
1585666200000|2020-03-31 14:50:00|29133.9|29073.9|28981.7|28921.7|29145.9|29085.9|28981.7|28921.7|2
1585666500000|2020-03-31 14:55:00|28978.2|28918.2|28830.5|28770.5|28981.7|28921.7|28830.5|28770.5|1
1585666800000|2020-03-31 15:00:00|28848.1|28788.1|28614.3|28554.3|28848.1|28788.1|28614.3|28554.3|5
1585667100000|2020-03-31 15:05:00|26874.1|26724.1|28367.7|28307.7|28536.2|28476.2|26874.1|26724.1|10
1585667400000|2020-03-31 15:10:00|28369.2|28309.2|28363.4|28303.4|28369.2|28309.2|28363.3|28303.3|2
1585667700000|2020-03-31 15:15:00|28363.5|28303.5|28363.5|28303.5|28363.5|28303.5|28363.5|28303.5|1
1585668000000|2020-03-31 15:20:00|28365|28305|28363.6|28303.6|28365|28305|28363.5|28303.5|4
1585668300000|2020-03-31 15:25:00|28363.7|28303.7|28363.7|28303.7|28363.7|28303.7|28363.7|28303.7|5
1585668600000|2020-03-31 15:30:00|28369.6|28309.6|28541.5|28481.5|28541.5|28481.5|28369.6|28309.6|6
1585668900000|2020-03-31 15:35:00|28540|28480|28498.3|28438.3|28600.2|28540.2|28443.2|28383.2|6
1585669200000|2020-03-31 15:40:00|28491.8|28431.8|28380.4|28320.4|28545.8|28485.8|28365.4|28305.4|9
1585669500000|2020-03-31 15:45:00|28380.5|28320.5|28405.1|28345.1|28419.2|28359.2|28380.5|28320.5|2
1585669800000|2020-03-31 15:50:00|28405.2|28345.2|28405.2|28345.2|28405.2|28345.2|28401.6|28341.6|0
1585670100000|2020-03-31 15:55:00|28405.3|28345.3|28479.9|28419.9|28519.6|28459.6|28405.3|28345.3|5
1585670400000|2020-03-31 16:00:00|28483.5|28423.5|28587.8|28527.8|28587.8|28527.8|28479.9|28419.9|5
1585670700000|2020-03-31 16:05:00|28605.8|28545.8|28831.3|28771.3|28831.3|28771.3|28605.8|28545.8|3
1585671000000|2020-03-31 16:10:00|28855|28795|28998.4|28938.4|28999.9|28939.9|28855|28795|2
1585671300000|2020-03-31 16:15:00|28973.2|28913.2|29176.6|29116.6|29182.3|29122.3|28973.2|28913.2|1
1585671600000|2020-03-31 16:20:00|29176.7|29116.7|29145.8|29085.8|29176.7|29116.7|29106.1|29046.1|4
1585671900000|2020-03-31 16:25:00|29238.4|29178.4|29294.1|29234.1|29305.2|29245.2|29238.4|29178.4|12
1585672200000|2020-03-31 16:30:00|29204.2|29144.2|29012.4|28952.4|29204.2|29144.2|29001.9|28941.9|0
1585672500000|2020-03-31 16:35:00|29012.5|28952.5|29021.4|28961.4|29028.8|28968.8|29012.5|28952.5|0
1585672800000|2020-03-31 16:40:00|29036.3|28976.3|29050.4|28990.4|29060.9|29000.9|29036.3|28976.3|0
1585673100000|2020-03-31 16:45:00|29056.4|28996.4|29146.1|29086.1|29146.1|29086.1|29056.4|28996.4|0
1585673400000|2020-03-31 16:50:00|29146.2|29086.2|29146.2|29086.2|29146.2|29086.2|29146.2|29086.2|0
1585673700000|2020-03-31 16:55:00|29152.1|29092.1|29238.1|29178.1|29248.1|29188.1|29152.1|29092.1|0
1585674000000|2020-03-31 17:00:00|29204|29144|29205.3|29145.3|29250.8|29190.8|29130.2|29070.2|1
1585674300000|2020-03-31 17:05:00|29011.8|28951.8|28819.5|28759.5|29019.2|28959.2|28740|28680|9
1585674600000|2020-03-31 17:10:00|28819.6|28759.6|28989.1|28929.1|29125.7|29065.7|28781.2|28721.2|19
1585674900000|2020-03-31 17:15:00|28947|28887|29053|28993|29169.2|29109.2|28947|28887|2
1585675200000|2020-03-31 17:20:00|29081|29021|28831.7|28771.7|29081|29021|28831.7|28771.7|3
1585675500000|2020-03-31 17:25:00|28807.1|28747.1|29008.3|28948.3|29008.3|28948.3|28751.6|28691.6|3
1585675800000|2020-03-31 17:30:00|28994.3|28934.3|28953.8|28893.8|29063.3|29003.3|28953.8|28893.8|2
1585676100000|2020-03-31 17:35:00|28953.9|28893.9|28988.4|28928.4|29151.6|29091.6|28953.9|28893.9|5
1585676400000|2020-03-31 17:40:00|28931|28871|28927.6|28867.6|28931.1|28871.1|28927.6|28867.6|0
1585676700000|2020-03-31 17:45:00|28917|28857|28920.6|28860.6|28934.7|28874.7|28917|28857|2
1585677000000|2020-03-31 17:50:00|28920.7|28860.7|28845.7|28785.7|28920.7|28860.7|28845.7|28785.7|1
1585677300000|2020-03-31 17:55:00|28845.8|28785.8|28801.8|28741.8|28845.8|28785.8|28801.8|28741.8|4
1585677600000|2020-03-31 18:00:00|28805.3|28745.3|28855.4|28795.4|28855.4|28795.4|28805.3|28745.3|3
1585677900000|2020-03-31 18:05:00|28855.5|28795.5|28917|28857|28990.5|28930.5|28855.5|28795.5|0
1585678200000|2020-03-31 18:10:00|28857|28797|28866.7|28806.7|29007.2|28947.2|28842.1|28782.1|2
1585678500000|2020-03-31 18:15:00|28863.2|28803.2|28859.8|28799.8|28898.4|28838.4|28821.1|28761.1|0
1585678800000|2020-03-31 18:20:00|28863.3|28803.3|28854.9|28794.9|28863.3|28803.3|28854.9|28794.9|0
1585679100000|2020-03-31 18:25:00|28859.9|28799.9|28860|28800|28860|28800|28859.9|28799.9|0
1585679400000|2020-03-31 18:30:00|28857|28797|28846.6|28786.6|28857.1|28797.1|28846.6|28786.6|0
1585679700000|2020-03-31 18:35:00|28853.6|28793.6|28846.7|28786.7|28853.6|28793.6|28846.6|28786.6|0
1585680000000|2020-03-31 18:40:00|28846.8|28786.8|28846.8|28786.8|28846.8|28786.8|28846.8|28786.8|0
1585680300000|2020-03-31 18:45:00|28846.9|28786.9|28846.9|28786.9|28846.9|28786.9|28846.9|28786.9|0
1585680600000|2020-03-31 18:50:00|28847|28787|28832|28772|28847|28787|28832|28772|0
1585680900000|2020-03-31 18:55:00|28797|28737|28817.1|28757.1|28817.1|28757.1|28752|28692|3
1585681200000|2020-03-31 19:00:00|28810.1|28750.1|28789.2|28729.2|28820.1|28760.1|28772.2|28712.2|4
1585681500000|2020-03-31 19:05:00|28750.7|28690.7|28748.8|28688.8|28750.7|28690.7|28733.2|28673.2|2
1585681800000|2020-03-31 19:10:00|28747.3|28687.3|28752.4|28692.4|28787.4|28727.4|28722.4|28662.4|3
1585682100000|2020-03-31 19:15:00|28752.5|28692.5|28747.5|28687.5|28755.4|28695.4|28747.5|28687.5|3
1585682400000|2020-03-31 19:20:00|28750.5|28690.5|28752.1|28692.1|28752.1|28692.1|28747.5|28687.5|3
1585682700000|2020-03-31 19:25:00|28738.1|28678.1|28748.5|28688.5|28748.5|28688.5|28696.1|28636.1|14
1585683000000|2020-03-31 19:30:00|28757.5|28697.5|28654.5|28594.5|28787.6|28727.6|28632|28572|6
1585683300000|2020-03-31 19:35:00|28653|28593|28656.6|28596.6|28659.5|28599.5|28637.1|28577.1|3
1585683600000|2020-03-31 19:40:00|28655.1|28595.1|28636.8|28576.8|28720.8|28660.8|28619.7|28559.7|5
1585683900000|2020-03-31 19:45:00|28644.2|28584.2|28659.3|28599.3|28689.3|28629.3|28612.3|28552.3|7
1585684200000|2020-03-31 19:50:00|28627.9|28567.9|28587|28527|28672.7|28612.7|28585.5|28525.5|6
1585684500000|2020-03-31 19:55:00|28581|28521|28394.5|28334.5|28605.1|28545.1|28394.5|28334.5|11
1585749600000|2020-04-01 14:00:00|27367.1|27307.1|27368.9|27308.9|27562.3|27502.3|27308.5|27248.5|25
1585749900000|2020-04-01 14:05:00|27334.7|27274.7|27049.5|26989.5|27335.8|27275.8|26956.2|26896.2|17
1585750200000|2020-04-01 14:10:00|27052.9|26992.9|26769.2|26709.2|27101.2|27041.2|26769.2|26709.2|11
1585750500000|2020-04-01 14:15:00|26763|26703|26935.7|26875.7|26945.7|26885.7|26631.1|26571.1|8
1585750800000|2020-04-01 14:20:00|26935.8|26875.8|26823.9|26763.9|27031.8|26971.8|26823.9|26763.9|7
1585751100000|2020-04-01 14:25:00|26778.9|26718.9|26566.5|26506.5|26778.9|26718.9|26437|26377|22
1585751400000|2020-04-01 14:30:00|26569.9|26509.9|26568.8|26508.8|26702.8|26642.8|26568.8|26508.8|1
1585751700000|2020-04-01 14:35:00|26557.9|26497.9|26536.8|26476.8|26557.9|26497.9|26536.6|26476.6|2
1585752000000|2020-04-01 14:40:00|26533.3|26473.3|26491.8|26431.8|26533.3|26473.3|26330.5|26270.5|4
1585752300000|2020-04-01 14:45:00|26491.9|26431.9|26557.8|26497.8|26557.8|26497.8|26425.6|26365.6|20
1585752600000|2020-04-01 14:50:00|26563.5|26503.5|26307.4|26247.4|26592.6|26532.6|26240.2|26180.2|11
1585752900000|2020-04-01 14:55:00|26328.1|26268.1|26073.1|26013.1|26343.7|26283.7|26046.8|25986.8|21
1585753200000|2020-04-01 15:00:00|26073.2|26013.2|25910.8|25850.8|26073.2|26013.2|25829.7|25769.7|1
1585753500000|2020-04-01 15:05:00|25898.3|25838.3|26104.2|26044.2|26104.2|26044.2|25898.3|25838.3|8
1585753800000|2020-04-01 15:10:00|26105.8|26045.8|26077.8|26017.8|26267|26207|25987.3|25927.3|5
1585754100000|2020-04-01 15:15:00|26076.3|26016.3|26198.4|26138.4|26198.4|26138.4|26025.6|25965.6|1
1585754400000|2020-04-01 15:20:00|26198.5|26138.5|26061.4|26001.4|26198.5|26138.5|26061.4|26001.4|10
1585754700000|2020-04-01 15:25:00|26041.1|25981.1|25991.6|25931.6|26041.1|25981.1|25987.8|25927.8|14
1585755000000|2020-04-01 15:30:00|26060.4|26000.4|26005.5|25945.5|26060.5|26000.5|26005.4|25945.4|3
1585755300000|2020-04-01 15:35:00|26005.6|25945.6|26008.5|25948.5|26008.5|25948.5|25778.9|25718.9|5
1585755600000|2020-04-01 15:40:00|26008.6|25948.6|25974.3|25914.3|26008.7|25948.7|25974.3|25914.3|0
1585755900000|2020-04-01 15:45:00|26085.9|26025.9|26081|26021|26132.5|26072.5|26080.9|26020.9|10
1585756200000|2020-04-01 15:50:00|26081.1|26021.1|26074.2|26014.2|26081.1|26021.1|26074.2|26014.2|0
1585756500000|2020-04-01 15:55:00|26074.3|26014.3|26077.8|26017.8|26077.8|26017.8|26074.3|26014.3|0
1585756800000|2020-04-01 16:00:00|26074.4|26014.4|26074.5|26014.5|26077.8|26017.8|26074.4|26014.4|1
1585757100000|2020-04-01 16:05:00|26074.6|26014.6|26074.6|26014.6|26074.6|26014.6|26074.6|26014.6|0
1585757400000|2020-04-01 16:10:00|26074.7|26014.7|26092|26032|26153.1|26093.1|26074.7|26014.7|5
1585757700000|2020-04-01 16:15:00|26032|25972|25916.8|25856.8|26032|25972|25905.8|25845.8|1
1585758000000|2020-04-01 16:20:00|25964.9|25904.9|26043.8|25983.8|26043.8|25983.8|25964.9|25904.9|1
1585758300000|2020-04-01 16:25:00|26043.9|25983.9|26043.9|25983.9|26043.9|25983.9|26043.9|25983.9|0
1585758600000|2020-04-01 16:30:00|26044|25984|26044.1|25984.1|26044.1|25984.1|26044|25984|0
1585758900000|2020-04-01 16:35:00|26044.2|25984.2|26044.2|25984.2|26044.2|25984.2|26044.2|25984.2|0
1585759200000|2020-04-01 16:40:00|26044.3|25984.3|26053.7|25993.7|26053.7|25993.7|26044.3|25984.3|1
1585759500000|2020-04-01 16:45:00|26064.7|26004.7|26108.3|26048.3|26227.9|26167.9|26064.7|26004.7|4
1585759800000|2020-04-01 16:50:00|26108.4|26048.4|26004.6|25944.6|26108.4|26048.4|25956.5|25896.5|0
1585760100000|2020-04-01 16:55:00|26004.7|25944.7|26141.3|26081.3|26141.3|26081.3|26004.7|25944.7|1
1585760400000|2020-04-01 17:00:00|26141.4|26081.4|26124.3|26064.3|26143|26083|26112.3|26052.3|0
1585760700000|2020-04-01 17:05:00|26138.3|26078.3|26228.5|26168.5|26228.5|26168.5|26138.3|26078.3|1
1585761000000|2020-04-01 17:10:00|26228.6|26168.6|26181.6|26121.6|26319.8|26259.8|26174.7|26114.7|4
1585761300000|2020-04-01 17:15:00|26187.8|26127.8|26208.6|26148.6|26208.6|26148.6|26183.1|26123.1|1
1585761600000|2020-04-01 17:20:00|26200.7|26140.7|26382.1|26322.1|26382.1|26322.1|26199.2|26139.2|3
1585761900000|2020-04-01 17:25:00|26382.2|26322.2|26446.4|26386.4|26590|26530|26382.2|26322.2|7
1585762200000|2020-04-01 17:30:00|26437|26377|26461.2|26401.2|26471.5|26411.5|26437|26377|1
1585762500000|2020-04-01 17:35:00|26461.3|26401.3|26461.3|26401.3|26461.3|26401.3|26461.3|26401.3|0
1585762800000|2020-04-01 17:40:00|26451.9|26391.9|26350.5|26290.5|26452|26392|26350.5|26290.5|0
1585763100000|2020-04-01 17:45:00|26388.3|26328.3|26428.2|26368.2|26587.2|26527.2|26388.3|26328.3|8
1585763400000|2020-04-01 17:50:00|26428.3|26368.3|26428.3|26368.3|26428.3|26368.3|26428.3|26368.3|1
1585763700000|2020-04-01 17:55:00|26428.4|26368.4|26520.3|26460.3|26529.7|26469.7|26428.4|26368.4|0
1585764000000|2020-04-01 18:00:00|26520.4|26460.4|26616.1|26556.1|26616.1|26556.1|26520.4|26460.4|2
1585764300000|2020-04-01 18:05:00|26630.5|26570.5|26627.2|26567.2|26668.3|26608.3|26627.1|26567.1|0
1585764600000|2020-04-01 18:10:00|26630.6|26570.6|26641|26581|26641|26581|26630.6|26570.6|1
1585764900000|2020-04-01 18:15:00|26641.1|26581.1|26641.2|26581.2|26641.2|26581.2|26641.1|26581.1|0
1585765200000|2020-04-01 18:20:00|26641.3|26581.3|26641.3|26581.3|26641.3|26581.3|26641.3|26581.3|0
1585765500000|2020-04-01 18:25:00|26641.4|26581.4|26612.6|26552.6|26641.4|26581.4|26612.6|26552.6|0
1585765800000|2020-04-01 18:30:00|26612.7|26552.7|26612.8|26552.8|26612.8|26552.8|26612.7|26552.7|0
1585766100000|2020-04-01 18:35:00|26612.9|26552.9|26591.1|26531.1|26616.3|26556.3|26579.4|26519.4|0
1585766400000|2020-04-01 18:40:00|26587.7|26527.7|26587.8|26527.8|26587.8|26527.8|26587.7|26527.7|0
1585766700000|2020-04-01 18:45:00|26587.9|26527.9|26587.9|26527.9|26587.9|26527.9|26587.9|26527.9|0
1585767000000|2020-04-01 18:50:00|26588|26528|26631.5|26571.5|26631.5|26571.5|26588|26528|0
1585767300000|2020-04-01 18:55:00|26631.6|26571.6|26649.8|26589.8|26649.8|26589.8|26631.6|26571.6|1
1585767600000|2020-04-01 19:00:00|26659.2|26599.2|26649.1|26589.1|26659.2|26599.2|26648.9|26588.9|3
1585767900000|2020-04-01 19:05:00|26659.4|26599.4|26632.9|26572.9|26686.2|26626.2|26632.8|26572.8|4
1585768200000|2020-04-01 19:10:00|26633|26573|26636.2|26576.2|26639.6|26579.6|26625.9|26565.9|4
1585768500000|2020-04-01 19:15:00|26626|26566|26632.3|26572.3|26634.2|26574.2|26618.5|26558.5|3
1585768800000|2020-04-01 19:20:00|26632.4|26572.4|26582.1|26522.1|26632.4|26572.4|26582.1|26522.1|2
1585769100000|2020-04-01 19:25:00|26575.3|26515.3|26508|26448|26586.8|26526.8|26508|26448|8
1585769400000|2020-04-01 19:30:00|26504.6|26444.6|26521.7|26461.7|26521.7|26461.7|26485.6|26425.6|3
1585769700000|2020-04-01 19:35:00|26521.8|26461.8|26498.3|26438.3|26521.8|26461.8|26494.5|26434.5|4
1585770000000|2020-04-01 19:40:00|26520.4|26460.4|26658.4|26598.4|26680.4|26620.4|26520.4|26460.4|6
1585770300000|2020-04-01 19:45:00|26658.5|26598.5|26854.2|26794.2|26854.2|26794.2|26655.1|26595.1|7
1585770600000|2020-04-01 19:50:00|26843.1|26783.1|26828.8|26768.8|26861.8|26801.8|26828.7|26768.7|4
1585770900000|2020-04-01 19:55:00|26825.1|26765.1|26848.2|26788.2|26848.2|26788.2|26748.3|26688.3|12
1585836000000|2020-04-02 14:00:00|27228.4|27168.4|27005.4|26945.4|27228.4|27168.4|26810.9|26750.9|12
1585836300000|2020-04-02 14:05:00|27033.2|26973.2|27187|27127|27290.4|27230.4|27033.2|26973.2|10
1585836600000|2020-04-02 14:10:00|27173.9|27113.9|27422.6|27362.6|27422.6|27362.6|27173.9|27113.9|5
1585836900000|2020-04-02 14:15:00|27417.6|27357.6|27392.4|27332.4|27576.6|27516.6|27392.4|27332.4|15
1585837200000|2020-04-02 14:20:00|27402.3|27342.3|27282.8|27222.8|27402.3|27342.3|27241.5|27181.5|6
1585837500000|2020-04-02 14:25:00|27282.9|27222.9|27273.2|27213.2|27286.1|27226.1|27249.6|27189.6|2
1585837800000|2020-04-02 14:30:00|27276.6|27216.6|27278.4|27218.4|27300.1|27240.1|27276.6|27216.6|3
1585838100000|2020-04-02 14:35:00|27281.8|27221.8|27402|27342|27402|27342|27278.4|27218.4|5
1585838400000|2020-04-02 14:40:00|27408.8|27348.8|27498.7|27438.7|27506.9|27446.9|27408.8|27348.8|6
1585838700000|2020-04-02 14:45:00|27505.4|27445.4|27485.9|27425.9|27505.4|27445.4|27464.1|27404.1|3
1585839000000|2020-04-02 14:50:00|27419.1|27359.1|27323.9|27263.9|27419.1|27359.1|27290.6|27230.6|4
1585839300000|2020-04-02 14:55:00|27382.2|27322.2|27608.8|27548.8|27608.8|27548.8|27382.2|27322.2|4
1585839600000|2020-04-02 15:00:00|27654.3|27594.3|27966.2|27906.2|27966.2|27906.2|27654.3|27594.3|30
1585839900000|2020-04-02 15:05:00|27972.8|27912.8|27824.6|27764.6|27984.3|27924.3|27824.6|27764.6|8
1585840200000|2020-04-02 15:10:00|27814.8|27754.8|27771.2|27711.2|27814.9|27754.9|27771.2|27711.2|2
1585840500000|2020-04-02 15:15:00|27759.7|27699.7|28061.3|28001.3|28061.3|28001.3|27661.1|27601.1|6
1585840800000|2020-04-02 15:20:00|28061.4|28001.4|27983|27923|28108.4|28048.4|27979.6|27919.6|1
1585841100000|2020-04-02 15:25:00|27979.6|27919.6|27961.5|27901.5|28018.3|27958.3|27948|27888|4
1585841400000|2020-04-02 15:30:00|27961.6|27901.6|28063.3|28003.3|28063.3|28003.3|27896.1|27836.1|2
1585841700000|2020-04-02 15:35:00|28063.4|28003.4|28429.2|28369.2|28435.9|28375.9|27943.3|27883.3|25
1585842000000|2020-04-02 15:40:00|28419.2|28359.2|28082|28022|28419.2|28359.2|28043.7|27983.7|5
1585842300000|2020-04-02 15:45:00|28075.5|28015.5|28087.7|28027.7|28135.9|28075.9|28075.5|28015.5|0
1585842600000|2020-04-02 15:50:00|28087.8|28027.8|28087.9|28027.9|28087.9|28027.9|28087.8|28027.8|0
1585842900000|2020-04-02 15:55:00|28163.6|28103.6|28293.6|28233.6|28293.6|28233.6|28161.8|28101.8|2
1585843200000|2020-04-02 16:00:00|28293.7|28233.7|28293.8|28233.8|28293.8|28233.8|28293.7|28233.7|0
1585843500000|2020-04-02 16:05:00|28293.9|28233.9|28290.5|28230.5|28293.9|28233.9|28290.5|28230.5|0
1585843800000|2020-04-02 16:10:00|28290.6|28230.6|28290.7|28230.7|28290.7|28230.7|28290.6|28230.6|0
1585844100000|2020-04-02 16:15:00|28238.9|28178.9|28174|28114|28238.9|28178.9|28167.4|28107.4|2
1585844400000|2020-04-02 16:20:00|28174.1|28114.1|28169.2|28109.2|28177.4|28117.4|28169.1|28109.1|0
1585844700000|2020-04-02 16:25:00|28169.3|28109.3|28161.1|28101.1|28169.3|28109.3|28161.1|28101.1|1
1585845000000|2020-04-02 16:30:00|28081.4|28021.4|28004.4|27944.4|28081.4|28021.4|28004.3|27944.3|2
1585845300000|2020-04-02 16:35:00|28024.4|27964.4|27924.3|27864.3|28024.4|27964.4|27872.3|27812.3|3
1585845600000|2020-04-02 16:40:00|27944.4|27884.4|27775.9|27715.9|27944.4|27884.4|27752.4|27692.4|9
1585845900000|2020-04-02 16:45:00|27759.1|27699.1|27726|27666|27769.3|27709.3|27679.2|27619.2|8
1585846200000|2020-04-02 16:50:00|27726.1|27666.1|27763|27703|27763|27703|27726.1|27666.1|0
1585846500000|2020-04-02 16:55:00|27729.5|27669.5|27693.3|27633.3|27736.2|27676.2|27693.2|27633.2|1
1585846800000|2020-04-02 17:00:00|27582.6|27522.6|27543.6|27483.6|27619.9|27559.9|27541.5|27481.5|2
1585847100000|2020-04-02 17:05:00|27532.1|27472.1|27395.8|27335.8|27532.1|27472.1|27269.2|27209.2|7
1585847400000|2020-04-02 17:10:00|27395.9|27335.9|27394.2|27334.2|27395.9|27335.9|27389.2|27329.2|0
1585847700000|2020-04-02 17:15:00|27397.5|27337.5|27402.7|27342.7|27407.5|27347.5|27387.5|27327.5|0
1585848000000|2020-04-02 17:20:00|27426|27366|27409.5|27349.5|27426|27366|27359.2|27299.2|3
1585848300000|2020-04-02 17:25:00|27409.6|27349.6|27409.7|27349.7|27409.7|27349.7|27409.6|27349.6|0
1585848600000|2020-04-02 17:30:00|27409.8|27349.8|27409.8|27349.8|27409.8|27349.8|27409.8|27349.8|0
1585848900000|2020-04-02 17:35:00|27416.5|27356.5|27704.7|27644.7|27704.7|27644.7|27416.5|27356.5|4
1585849200000|2020-04-02 17:40:00|27684.6|27624.6|27698.1|27638.1|27698.1|27638.1|27684.6|27624.6|1
1585849500000|2020-04-02 17:45:00|27725|27665|27455|27395|27725|27665|27455|27395|2
1585849800000|2020-04-02 17:50:00|27455.1|27395.1|27410.1|27350.1|27455.1|27395.1|27403.3|27343.3|1
1585850100000|2020-04-02 17:55:00|27388.5|27328.5|27336.8|27276.8|27388.5|27328.5|27336.8|27276.8|1
1585850400000|2020-04-02 18:00:00|27336.9|27276.9|27380.5|27320.5|27380.5|27320.5|27336.9|27276.9|1
1585850700000|2020-04-02 18:05:00|27380.6|27320.6|27400.6|27340.6|27410.6|27350.6|27380.6|27320.6|1
1585851000000|2020-04-02 18:10:00|27400.7|27340.7|27369.2|27309.2|27400.7|27340.7|27365.8|27305.8|2
1585851300000|2020-04-02 18:15:00|27346.1|27286.1|27231.5|27171.5|27346.1|27286.1|27231.5|27171.5|2
1585851600000|2020-04-02 18:20:00|27238.2|27178.2|27216.7|27156.7|27240|27180|27216.7|27156.7|0
1585851900000|2020-04-02 18:25:00|27216.8|27156.8|27208.4|27148.4|27216.8|27156.8|27208.4|27148.4|1
1585852200000|2020-04-02 18:30:00|27208.5|27148.5|27263.5|27203.5|27263.5|27203.5|27208.5|27148.5|0
1585852500000|2020-04-02 18:35:00|27263.6|27203.6|27263.6|27203.6|27263.6|27203.6|27263.6|27203.6|0
1585852800000|2020-04-02 18:40:00|27263.7|27203.7|27267|27207|27267|27207|27263.7|27203.7|0
1585853100000|2020-04-02 18:45:00|27267.1|27207.1|27323.8|27263.8|27327.1|27267.1|27267.1|27207.1|1
1585853400000|2020-04-02 18:50:00|27323.9|27263.9|27323.9|27263.9|27323.9|27263.9|27323.9|27263.9|0
1585853700000|2020-04-02 18:55:00|27324|27264|27324.1|27264.1|27324.1|27264.1|27324|27264|0
1585854000000|2020-04-02 19:00:00|27274.1|27214.1|27274.2|27214.2|27274.2|27214.2|27274.1|27214.1|0
1585854300000|2020-04-02 19:05:00|27274.3|27214.3|27274.3|27214.3|27274.3|27214.3|27274.3|27214.3|0
1585854600000|2020-04-02 19:10:00|27274.4|27214.4|27274.5|27214.5|27274.5|27214.5|27274.4|27214.4|0
1585854900000|2020-04-02 19:15:00|27274.6|27214.6|27277.9|27217.9|27277.9|27217.9|27274.6|27214.6|0
1585855200000|2020-04-02 19:20:00|27278|27218|27274.8|27214.8|27281.3|27221.3|27274.7|27214.7|0
1585855500000|2020-04-02 19:25:00|27274.9|27214.9|27279.9|27219.9|27279.9|27219.9|27274.9|27214.9|0
1585855800000|2020-04-02 19:30:00|27280|27220|27263.5|27203.5|27280|27220|27263.4|27203.4|0
1585856100000|2020-04-02 19:35:00|27263.6|27203.6|27263.6|27203.6|27263.6|27203.6|27263.6|27203.6|0
1585856400000|2020-04-02 19:40:00|27263.7|27203.7|27263.8|27203.8|27268.7|27208.7|27260.3|27200.3|0
1585856700000|2020-04-02 19:45:00|27265.5|27205.5|27325.5|27265.5|27339.1|27279.1|27265.5|27205.5|3
1585857000000|2020-04-02 19:50:00|27327.2|27267.2|27322.3|27262.3|27327.2|27267.2|27322.3|27262.3|0
1585857300000|2020-04-02 19:55:00|27322.4|27262.4|27336.2|27276.2|27336.2|27276.2|27237.6|27177.6|4
1585922400000|2020-04-03 14:00:00|26672.6|26612.6|26813.5|26753.5|26861.3|26801.3|26672.6|26612.6|4
1585922700000|2020-04-03 14:05:00|26793.8|26733.8|26571.3|26511.3|26793.8|26733.8|26571.3|26511.3|11
1585923000000|2020-04-03 14:10:00|26495.7|26435.7|26558.3|26498.3|26558.3|26498.3|26453.1|26393.1|6
1585923300000|2020-04-03 14:15:00|26571.4|26511.4|26618.3|26558.3|26621.5|26561.5|26571.4|26511.4|2
1585923600000|2020-04-03 14:20:00|26620|26560|26638.7|26578.7|26640.3|26580.3|26620|26560|1
1585923900000|2020-04-03 14:25:00|26653.6|26593.6|26688.7|26628.7|26713.4|26653.4|26653.6|26593.6|11
1585924200000|2020-04-03 14:30:00|26698.5|26638.5|26648.8|26588.8|26698.5|26638.5|26648.7|26588.7|6
1585924500000|2020-04-03 14:35:00|26652.1|26592.1|26644.1|26584.1|26652.1|26592.1|26612.8|26552.8|6
1585924800000|2020-04-03 14:40:00|26634.2|26574.2|26745.6|26685.6|26745.6|26685.6|26634.2|26574.2|4
1585925100000|2020-04-03 14:45:00|26779.1|26719.1|26871.2|26811.2|26977.6|26917.6|26779.1|26719.1|2
1585925400000|2020-04-03 14:50:00|26871.3|26811.3|26837.4|26777.4|26871.3|26811.3|26837.4|26777.4|0
1585925700000|2020-04-03 14:55:00|26784.4|26724.4|26749.5|26689.5|26784.4|26724.4|26672.9|26612.9|4
1585926000000|2020-04-03 15:00:00|26749.6|26689.6|26779.7|26719.7|26779.7|26719.7|26749.6|26689.6|0
1585926300000|2020-04-03 15:05:00|26781.4|26721.4|26696.4|26636.4|26788|26728|26686.5|26626.5|3
1585926600000|2020-04-03 15:10:00|26693.1|26633.1|26701.5|26641.5|26734.7|26674.7|26688.3|26628.3|0
1585926900000|2020-04-03 15:15:00|26704.8|26644.8|26756.6|26696.6|26756.6|26696.6|26704.8|26644.8|0
1585927200000|2020-04-03 15:20:00|26750.1|26690.1|26721.9|26661.9|26753.4|26693.4|26713.5|26653.5|1
1585927500000|2020-04-03 15:25:00|26722|26662|26722|26662|26722|26662|26722|26662|0
1585927800000|2020-04-03 15:30:00|26722.1|26662.1|26743.7|26683.7|26743.7|26683.7|26722.1|26662.1|2
1585928100000|2020-04-03 15:35:00|26740.3|26680.3|26747.3|26687.3|26747.3|26687.3|26740.3|26680.3|1
1585928400000|2020-04-03 15:40:00|26747.4|26687.4|26747.4|26687.4|26747.4|26687.4|26747.4|26687.4|0
1585928700000|2020-04-03 15:45:00|26747.5|26687.5|26729.1|26669.1|26747.5|26687.5|26729|26669|0
1585929000000|2020-04-03 15:50:00|26754.6|26694.6|26715.6|26655.6|26754.6|26694.6|26715.5|26655.5|3
1585929300000|2020-04-03 15:55:00|26715.7|26655.7|26730.7|26670.7|26730.7|26670.7|26715.7|26655.7|0
1585929600000|2020-04-03 16:00:00|26740.6|26680.6|26760.4|26700.4|26760.4|26700.4|26740.6|26680.6|2
1585929900000|2020-04-03 16:05:00|26760.5|26700.5|26760.5|26700.5|26760.5|26700.5|26760.5|26700.5|2
1585930200000|2020-04-03 16:10:00|26740.8|26680.8|26737.6|26677.6|26747.4|26687.4|26737.5|26677.5|0
1585930500000|2020-04-03 16:15:00|26737.7|26677.7|26737.8|26677.8|26737.8|26677.8|26737.7|26677.7|0
1585930800000|2020-04-03 16:20:00|26706.4|26646.4|26629.3|26569.3|26706.4|26646.4|26622.4|26562.4|1
1585931100000|2020-04-03 16:25:00|26631|26571|26663|26603|26663|26603|26631|26571|2
1585931400000|2020-04-03 16:30:00|26666.5|26606.5|26666.6|26606.6|26666.6|26606.6|26666.5|26606.5|0
1585931700000|2020-04-03 16:35:00|26666.7|26606.7|26679.8|26619.8|26679.8|26619.8|26666.7|26606.7|0
1585932000000|2020-04-03 16:40:00|26679.9|26619.9|26735.4|26675.4|26795.4|26735.4|26679.9|26619.9|4
1585932300000|2020-04-03 16:45:00|26735.5|26675.5|26735.6|26675.6|26735.6|26675.6|26735.5|26675.5|0
1585932600000|2020-04-03 16:50:00|26725.3|26665.3|26862.9|26802.9|26862.9|26802.9|26717|26657|5
1585932900000|2020-04-03 16:55:00|26863|26803|26888.9|26828.9|26888.9|26828.9|26863|26803|0
1585933200000|2020-04-03 17:00:00|26889|26829|26887.3|26827.3|26889|26829|26885.5|26825.5|0
1585933500000|2020-04-03 17:05:00|26885.6|26825.6|26984|26924|27009.8|26949.8|26885.6|26825.6|4
1585933800000|2020-04-03 17:10:00|26984.1|26924.1|26952.2|26892.2|26984.1|26924.1|26885.8|26825.8|0
1585934100000|2020-04-03 17:15:00|26952.3|26892.3|26952.3|26892.3|26952.3|26892.3|26952.3|26892.3|0
1585934400000|2020-04-03 17:20:00|26965.8|26905.8|26902.6|26842.6|26969.2|26909.2|26902.6|26842.6|0
1585934700000|2020-04-03 17:25:00|26902.7|26842.7|26902.7|26842.7|26902.7|26842.7|26902.7|26842.7|0
1585935000000|2020-04-03 17:30:00|26902.8|26842.8|26737|26677|26902.8|26842.8|26720.6|26660.6|1
1585935300000|2020-04-03 17:35:00|26740.3|26680.3|26743.6|26683.6|26743.6|26683.6|26740.3|26680.3|0
1585935600000|2020-04-03 17:40:00|26743.7|26683.7|26877|26817|26877|26817|26743.7|26683.7|0
1585935900000|2020-04-03 17:45:00|26877.1|26817.1|26877.2|26817.2|26877.2|26817.2|26877.1|26817.1|0
1585936200000|2020-04-03 17:50:00|26877.3|26817.3|26877.3|26817.3|26877.3|26817.3|26877.3|26817.3|0
1585936500000|2020-04-03 17:55:00|26877.4|26817.4|26911|26851|26911|26851|26877.4|26817.4|0
1585936800000|2020-04-03 18:00:00|26911.1|26851.1|27007.5|26947.5|27007.5|26947.5|26911.1|26851.1|2
1585937100000|2020-04-03 18:05:00|27000.6|26940.6|26997.4|26937.4|27000.9|26940.9|26987.5|26927.5|3
1585937400000|2020-04-03 18:10:00|26997.5|26937.5|26997.6|26937.6|26997.6|26937.6|26997.5|26937.5|1
1585937700000|2020-04-03 18:15:00|26963.6|26903.6|26995.9|26935.9|26995.9|26935.9|26963.6|26903.6|1
1585938000000|2020-04-03 18:20:00|26999.4|26939.4|26971.3|26911.3|27000.7|26940.7|26965.3|26905.3|1
1585938300000|2020-04-03 18:25:00|26985.1|26925.1|26985.2|26925.2|26985.2|26925.2|26985.1|26925.1|1
1585938600000|2020-04-03 18:30:00|26985.3|26925.3|26985.4|26925.4|26985.4|26925.4|26985.3|26925.3|1
1585938900000|2020-04-03 18:35:00|26985.5|26925.5|26985.5|26925.5|26985.5|26925.5|26985.5|26925.5|0
1585939200000|2020-04-03 18:40:00|26985.6|26925.6|27119.2|27059.2|27119.2|27059.2|26985.6|26925.6|10
1585939500000|2020-04-03 18:45:00|27119.3|27059.3|27189.7|27129.7|27226.1|27166.1|27119.3|27059.3|0
1585939800000|2020-04-03 18:50:00|27189.8|27129.8|27189.8|27129.8|27189.8|27129.8|27189.8|27129.8|1
1585940100000|2020-04-03 18:55:00|27189.9|27129.9|27061.7|27001.7|27189.9|27129.9|27061.7|27001.7|4
1585940400000|2020-04-03 19:00:00|27068.4|27008.4|27065.2|27005.2|27068.4|27008.4|27065.2|27005.2|0
1585940700000|2020-04-03 19:05:00|27065.3|27005.3|27086.9|27026.9|27086.9|27026.9|27039.2|26979.2|0
1585941000000|2020-04-03 19:10:00|27087|27027|27039.3|26979.3|27087|27027|27039.3|26979.3|4
1585941300000|2020-04-03 19:15:00|27048|26988|27048.1|26988.1|27051.3|26991.3|27048|26988|1
1585941600000|2020-04-03 19:20:00|27048.2|26988.2|27048.2|26988.2|27048.2|26988.2|27048.2|26988.2|0
1585941900000|2020-04-03 19:25:00|27067.3|27007.3|27030.4|26970.4|27067.3|27007.3|27017.3|26957.3|1
1585942200000|2020-04-03 19:30:00|27030.5|26970.5|27083.8|27023.8|27083.8|27023.8|27017.4|26957.4|1
1585942500000|2020-04-03 19:35:00|27083.9|27023.9|27064.9|27004.9|27083.9|27023.9|27064.8|27004.8|0
1585942800000|2020-04-03 19:40:00|26977|26917|27022.3|26962.3|27022.3|26962.3|26825.8|26765.8|2
1585943100000|2020-04-03 19:45:00|27024|26964|26920.3|26860.3|27024|26964|26911.8|26851.8|1
1585943400000|2020-04-03 19:50:00|26918.6|26858.6|26945.2|26885.2|26981.1|26921.1|26918.6|26858.6|0
1585943700000|2020-04-03 19:55:00|26984.4|26924.4|26999.6|26939.6|27116.4|27056.4|26981.2|26921.2|5
1586181600000|2020-04-06 14:00:00|28941.8|28881.8|28941.8|28881.8|28941.8|28881.8|28941.8|28881.8|7
1586181900000|2020-04-06 14:05:00|28941.9|28881.9|28941.9|28881.9|28941.9|28881.9|28941.9|28881.9|1
1586182200000|2020-04-06 14:10:00|28942|28882|28942|28882|28942|28882|28942|28882|1
1586182500000|2020-04-06 14:15:00|28942.1|28882.1|28942.1|28882.1|28942.1|28882.1|28942.1|28882.1|4
1586182800000|2020-04-06 14:20:00|28942.2|28882.2|28942.3|28882.3|28942.3|28882.3|28942.2|28882.2|1
1586183100000|2020-04-06 14:25:00|||||||||2
1586183400000|2020-04-06 14:30:00|28942.4|28882.4|28942.4|28882.4|28942.4|28882.4|28942.4|28882.4|2
1586183700000|2020-04-06 14:35:00|28942.5|28882.5|28942.5|28882.5|28942.5|28882.5|28942.5|28882.5|0
1586184000000|2020-04-06 14:40:00|28942.6|28882.6|28942.6|28882.6|28942.6|28882.6|28942.6|28882.6|0
1586184300000|2020-04-06 14:45:00|28942.7|28882.7|28942.7|28882.7|28942.7|28882.7|28942.7|28882.7|5
1586184600000|2020-04-06 14:50:00|28942.8|28882.8|28942.8|28882.8|28942.8|28882.8|28942.8|28882.8|20
1586184900000|2020-04-06 14:55:00|28942.9|28882.9|28942.9|28882.9|28942.9|28882.9|28942.9|28882.9|5
1586185200000|2020-04-06 15:00:00|28943|28883|28943|28883|28943|28883|28943|28883|1
1586185500000|2020-04-06 15:05:00|28943.1|28883.1|28943.1|28883.1|28943.1|28883.1|28943.1|28883.1|0
1586185800000|2020-04-06 15:10:00|28943.2|28883.2|28943.3|28883.3|28943.3|28883.3|28943.2|28883.2|0
1586186400000|2020-04-06 15:20:00|28943.4|28883.4|28943.4|28883.4|28943.4|28883.4|28943.4|28883.4|0
1586186700000|2020-04-06 15:25:00|28943.5|28883.5|28943.5|28883.5|28943.5|28883.5|28943.5|28883.5|0
1586187000000|2020-04-06 15:30:00|28943.6|28883.6|28943.6|28883.6|28943.6|28883.6|28943.6|28883.6|0
1586187300000|2020-04-06 15:35:00|28943.7|28883.7|28943.7|28883.7|28943.7|28883.7|28943.7|28883.7|0
1586187600000|2020-04-06 15:40:00|28943.8|28883.8|28943.8|28883.8|28943.8|28883.8|28943.8|28883.8|0
1586187900000|2020-04-06 15:45:00|28943.9|28883.9|28943.9|28883.9|28943.9|28883.9|28943.9|28883.9|0
1586188200000|2020-04-06 15:50:00|28944|28884|28944|28884|28944|28884|28944|28884|0
1586188500000|2020-04-06 15:55:00|28944.1|28884.1|28944.1|28884.1|28944.1|28884.1|28944.1|28884.1|0
1586188800000|2020-04-06 16:00:00|28944.2|28884.2|28944.2|28884.2|28944.2|28884.2|28944.2|28884.2|0
1586189100000|2020-04-06 16:05:00|28944.3|28884.3|28944.3|28884.3|28944.3|28884.3|28944.3|28884.3|0
1586189400000|2020-04-06 16:10:00|28944.4|28884.4|28944.4|28884.4|28944.4|28884.4|28944.4|28884.4|0
1586189700000|2020-04-06 16:15:00|28944.5|28884.5|28944.5|28884.5|28944.5|28884.5|28944.5|28884.5|0
1586190000000|2020-04-06 16:20:00|28944.6|28884.6|28944.6|28884.6|28944.6|28884.6|28944.6|28884.6|0
1586190300000|2020-04-06 16:25:00|28944.7|28884.7|28944.7|28884.7|28944.7|28884.7|28944.7|28884.7|0
1586190600000|2020-04-06 16:30:00|28944.8|28884.8|28944.8|28884.8|28944.8|28884.8|28944.8|28884.8|20
1586190900000|2020-04-06 16:35:00|28944.9|28884.9|28944.9|28884.9|28944.9|28884.9|28944.9|28884.9|0
1586191200000|2020-04-06 16:40:00|28945|28885|29741.4|29591.4|29741.4|29591.4|28945|28885|0
1586191500000|2020-04-06 16:45:00|28945.1|28885.1|28945.1|28885.1|28945.1|28885.1|28945.1|28885.1|2
1586191800000|2020-04-06 16:50:00|28945.2|28885.2|28945.2|28885.2|28945.2|28885.2|28945.2|28885.2|1
1586192100000|2020-04-06 16:55:00|28945.3|28885.3|28945.3|28885.3|28945.3|28885.3|28945.3|28885.3|1
1586192400000|2020-04-06 17:00:00|28945.4|28885.4|28945.4|28885.4|28945.4|28885.4|28945.4|28885.4|0
1586192700000|2020-04-06 17:05:00|28945.5|28885.5|28945.5|28885.5|28945.5|28885.5|28945.5|28885.5|1
1586193000000|2020-04-06 17:10:00|28945.6|28885.6|28945.6|28885.6|28945.6|28885.6|28945.6|28885.6|0
1586193300000|2020-04-06 17:15:00|28945.7|28885.7|28945.7|28885.7|28945.7|28885.7|28945.7|28885.7|0
1586193600000|2020-04-06 17:20:00|28945.8|28885.8|28945.8|28885.8|28945.8|28885.8|28945.8|28885.8|0
1586193900000|2020-04-06 17:25:00|28945.9|28885.9|28945.9|28885.9|28945.9|28885.9|28945.9|28885.9|3
1586194200000|2020-04-06 17:30:00|28946|28886|28946|28886|28946|28886|28946|28886|0
1586194500000|2020-04-06 17:35:00|28946.1|28886.1|28946.1|28886.1|28946.1|28886.1|28946.1|28886.1|0
1586194800000|2020-04-06 17:40:00|28946.2|28886.2|28946.2|28886.2|28946.2|28886.2|28946.2|28886.2|0
1586195100000|2020-04-06 17:45:00|28946.3|28886.3|28946.3|28886.3|28946.3|28886.3|28946.3|28886.3|0
1586195400000|2020-04-06 17:50:00|28946.4|28886.4|28946.4|28886.4|28946.4|28886.4|28946.4|28886.4|0
1586195700000|2020-04-06 17:55:00|28946.5|28886.5|28946.5|28886.5|28946.5|28886.5|28946.5|28886.5|0
1586196000000|2020-04-06 18:00:00|28946.6|28886.6|28946.6|28886.6|28946.6|28886.6|28946.6|28886.6|0
1586196300000|2020-04-06 18:05:00|28946.7|28886.7|28946.7|28886.7|28946.7|28886.7|28946.7|28886.7|0
1586196600000|2020-04-06 18:10:00|28946.8|28886.8|28946.8|28886.8|28946.8|28886.8|28946.8|28886.8|0
1586196900000|2020-04-06 18:15:00|28946.9|28886.9|28946.9|28886.9|28946.9|28886.9|28946.9|28886.9|0
1586197200000|2020-04-06 18:20:00|28947|28887|28947|28887|28947|28887|28947|28887|0
1586197500000|2020-04-06 18:25:00|28947.1|28887.1|28947.1|28887.1|28947.1|28887.1|28947.1|28887.1|0
1586197800000|2020-04-06 18:30:00|28947.2|28887.2|28947.2|28887.2|28947.2|28887.2|28947.2|28887.2|0
1586198100000|2020-04-06 18:35:00|28947.3|28887.3|28947.3|28887.3|28947.3|28887.3|28947.3|28887.3|0
1586198400000|2020-04-06 18:40:00|28947.4|28887.4|28947.4|28887.4|28947.4|28887.4|28947.4|28887.4|0
1586198700000|2020-04-06 18:45:00|28947.5|28887.5|28947.5|28887.5|28947.5|28887.5|28947.5|28887.5|0
1586199000000|2020-04-06 18:50:00|28947.6|28887.6|28947.6|28887.6|29714.4|29564.4|28947.6|28887.6|0
1586199300000|2020-04-06 18:55:00|28947.7|28887.7|28947.7|28887.7|28947.7|28887.7|28947.7|28887.7|0
1586199600000|2020-04-06 19:00:00|28947.8|28887.8|28947.8|28887.8|28947.8|28887.8|28947.8|28887.8|0
1586199900000|2020-04-06 19:05:00|28947.9|28887.9|28947.9|28887.9|28947.9|28887.9|28947.9|28887.9|0
1586200200000|2020-04-06 19:10:00|28948|28888|28948|28888|28948|28888|28948|28888|1
1586200500000|2020-04-06 19:15:00|28948.1|28888.1|28948.1|28888.1|28948.1|28888.1|28948.1|28888.1|0
1586200800000|2020-04-06 19:20:00|28948.2|28888.2|28948.2|28888.2|28948.2|28888.2|28948.2|28888.2|0
1586201100000|2020-04-06 19:25:00|28948.3|28888.3|28948.3|28888.3|28948.3|28888.3|28948.3|28888.3|0
1586201400000|2020-04-06 19:30:00|28948.4|28888.4|28948.4|28888.4|28948.4|28888.4|28948.4|28888.4|0
1586201700000|2020-04-06 19:35:00|28948.5|28888.5|28948.5|28888.5|28948.5|28888.5|28948.5|28888.5|0
1586202000000|2020-04-06 19:40:00|28948.6|28888.6|28948.6|28888.6|28948.6|28888.6|28948.6|28888.6|0
1586202300000|2020-04-06 19:45:00|28948.7|28888.7|28948.7|28888.7|28948.7|28888.7|28948.7|28888.7|0
1586202600000|2020-04-06 19:50:00|28948.8|28888.8|28948.8|28888.8|28948.8|28888.8|28948.8|28888.8|0
1586202900000|2020-04-06 19:55:00|28948.9|28888.9|28948.9|28888.9|28948.9|28888.9|28948.9|28888.9|2
1586268000000|2020-04-07 14:00:00|30434.6|30374.6|31284.8|31224.8|31561.1|31501.1|30429.6|30369.6|78
1586268300000|2020-04-07 14:05:00|31302.6|31242.6|31513.5|31453.5|31578.6|31518.6|31302.6|31242.6|14
1586268600000|2020-04-07 14:10:00|31507.4|31447.4|31312.4|31252.4|31514.5|31454.5|31312.4|31252.4|11
1586268900000|2020-04-07 14:15:00|31300.2|31240.2|31105.3|31045.3|31317.4|31257.4|31102.4|31042.4|9
1586269200000|2020-04-07 14:20:00|31105.4|31045.4|30629.5|30569.5|31114.3|31054.3|30629.5|30569.5|10
1586269500000|2020-04-07 14:25:00|30802.3|30742.3|30533.8|30473.8|30802.3|30742.3|30409.1|30349.1|2
1586269800000|2020-04-07 14:30:00|30418.8|30358.8|30610.9|30550.9|30613.8|30553.8|30418.8|30358.8|1
1586270100000|2020-04-07 14:35:00|30611|30551|30623.5|30563.5|30717.4|30657.4|30585.2|30525.2|1
1586270400000|2020-04-07 14:40:00|30620.5|30560.5|30573.9|30513.9|30703.5|30643.5|30573.9|30513.9|1
1586270700000|2020-04-07 14:45:00|30574|30514|30605.7|30545.7|30784.7|30724.7|30574|30514|4
1586271000000|2020-04-07 14:50:00|30608.7|30548.7|30735.1|30675.1|30735.1|30675.1|30608.7|30548.7|5
1586271300000|2020-04-07 14:55:00|30755.9|30695.9|30958.9|30898.9|30964.8|30904.8|30755.9|30695.9|11
1586271600000|2020-04-07 15:00:00|30978.2|30918.2|30804.2|30744.2|31021.9|30961.9|30801.2|30741.2|0
1586271900000|2020-04-07 15:05:00|30797.2|30737.2|31132.6|31072.6|31132.6|31072.6|30779.2|30719.2|2
1586272200000|2020-04-07 15:10:00|31132.7|31072.7|31160|31100|31166|31106|31132.7|31072.7|2
1586272500000|2020-04-07 15:15:00|31175.2|31115.2|31026.4|30966.4|31183.3|31123.3|31026.3|30966.3|2
1586272800000|2020-04-07 15:20:00|31005.6|30945.6|30892.2|30832.2|31005.6|30945.6|30854.4|30794.4|2
1586273100000|2020-04-07 15:25:00|30892.3|30832.3|30915.4|30855.4|30915.4|30855.4|30892.3|30832.3|0
1586273400000|2020-04-07 15:30:00|30915.5|30855.5|30940|30880|30940|30880|30915.5|30855.5|1
1586273700000|2020-04-07 15:35:00|30943|30883|31054.7|30994.7|31054.7|30994.7|30943|30883|1
1586274000000|2020-04-07 15:40:00|31054.8|30994.8|30974.6|30914.6|31054.8|30994.8|30870|30810|0
1586274300000|2020-04-07 15:45:00|30992.4|30932.4|31061.6|31001.6|31061.6|31001.6|30992.4|30932.4|1
1586274600000|2020-04-07 15:50:00|31069.8|31009.8|30976.9|30916.9|31069.8|31009.8|30976.9|30916.9|2
1586274900000|2020-04-07 15:55:00|30925.9|30865.9|31012.7|30952.7|31012.7|30952.7|30863.7|30803.7|3
1586275200000|2020-04-07 16:00:00|31012.8|30952.8|31012.8|30952.8|31012.8|30952.8|31012.8|30952.8|0
1586275500000|2020-04-07 16:05:00|31012.9|30952.9|31012.9|30952.9|31012.9|30952.9|31012.9|30952.9|0
1586275800000|2020-04-07 16:10:00|31021.1|30961.1|30886.9|30826.9|31041.8|30981.8|30886.9|30826.9|3
1586276100000|2020-04-07 16:15:00|30887|30827|30887|30827|30887|30827|30887|30827|0
1586276400000|2020-04-07 16:20:00|30919|30859|30948.9|30888.9|30948.9|30888.9|30919|30859|0
1586276700000|2020-04-07 16:25:00|30949|30889|30949|30889|30949|30889|30949|30889|0
1586277000000|2020-04-07 16:30:00|30956.1|30896.1|30984.5|30924.5|30984.5|30924.5|30948.3|30888.3|0
1586277300000|2020-04-07 16:35:00|30984.6|30924.6|30976.5|30916.5|30984.6|30924.6|30976.5|30916.5|0
1586277900000|2020-04-07 16:45:00|30980.6|30920.6|31100.7|31040.7|31100.7|31040.7|30976.6|30916.6|2
1586278200000|2020-04-07 16:50:00|31100.8|31040.8|31055.6|30995.6|31135.8|31075.8|31054.6|30994.6|0
1586278500000|2020-04-07 16:55:00|31049.7|30989.7|31071.8|31011.8|31091.8|31031.8|31049.7|30989.7|10
1586278800000|2020-04-07 17:00:00|31071.9|31011.9|31076.9|31016.9|31104.9|31044.9|31071.9|31011.9|2
1586279100000|2020-04-07 17:05:00|31077|31017|31101.1|31041.1|31130|31070|31077|31017|0
1586279400000|2020-04-07 17:10:00|31073|31013|31078.1|31018.1|31088|31028|31073|31013|0
1586279700000|2020-04-07 17:15:00|31069.2|31009.2|31059.1|30999.1|31069.2|31009.2|31059|30999|0
1586280000000|2020-04-07 17:20:00|31061.1|31001.1|31037.1|30977.1|31064.1|31004.1|31037.1|30977.1|0
1586280300000|2020-04-07 17:25:00|31048.3|30988.3|30990.4|30930.4|31048.3|30988.3|30949.4|30889.4|4
1586280600000|2020-04-07 17:30:00|30988.4|30928.4|30982.3|30922.3|30988.4|30928.4|30982.3|30922.3|0
1586280900000|2020-04-07 17:35:00|30982.4|30922.4|30935.4|30875.4|31000.1|30940.1|30926.5|30866.5|0
1586281200000|2020-04-07 17:40:00|30926.5|30866.5|31033.2|30973.2|31033.2|30973.2|30926.5|30866.5|1
1586281500000|2020-04-07 17:45:00|30971.1|30911.1|30920.1|30860.1|31013.2|30953.2|30893.7|30833.7|2
1586281800000|2020-04-07 17:50:00|30920.2|30860.2|30926.3|30866.3|30931.3|30871.3|30920.2|30860.2|0
1586282100000|2020-04-07 17:55:00|30926.4|30866.4|30958.7|30898.7|30982.3|30922.3|30926.4|30866.4|0
1586282400000|2020-04-07 18:00:00|30979.4|30919.4|30983.6|30923.6|30988.5|30928.5|30979.4|30919.4|0
1586282700000|2020-04-07 18:05:00|30963.1|30903.1|30975.7|30915.7|30975.7|30915.7|30926.3|30866.3|1
1586283000000|2020-04-07 18:10:00|30978.7|30918.7|31163.3|31103.3|31163.3|31103.3|30978.7|30918.7|2
1586283300000|2020-04-07 18:15:00|31160.4|31100.4|31163.4|31103.4|31163.4|31103.4|31160.4|31100.4|0
1586283600000|2020-04-07 18:20:00|31163.5|31103.5|31188.5|31128.5|31188.5|31128.5|31163.5|31103.5|5
1586283900000|2020-04-07 18:25:00|31191.4|31131.4|31218.6|31158.6|31218.6|31158.6|31191.4|31131.4|0
1586284200000|2020-04-07 18:30:00|31215.6|31155.6|31298.4|31238.4|31298.4|31238.4|31215.6|31155.6|3
1586284500000|2020-04-07 18:35:00|31298.5|31238.5|31301.5|31241.5|31301.5|31241.5|31292.5|31232.5|1
1586284800000|2020-04-07 18:40:00|31304.5|31244.5|31304.5|31244.5|31304.5|31244.5|31301.5|31241.5|0
1586285100000|2020-04-07 18:45:00|31304.6|31244.6|31304.6|31244.6|31304.6|31244.6|31304.6|31244.6|0
1586285400000|2020-04-07 18:50:00|31304.7|31244.7|31304.7|31244.7|31304.7|31244.7|31304.7|31244.7|0
1586285700000|2020-04-07 18:55:00|31272.3|31212.3|31327.5|31267.5|31327.5|31267.5|31252.3|31192.3|3
1586286000000|2020-04-07 19:00:00|31333.4|31273.4|31330.5|31270.5|31333.4|31273.4|31306.9|31246.9|8
1586286300000|2020-04-07 19:05:00|31330.6|31270.6|31378.6|31318.6|31425.9|31365.9|31305.9|31245.9|11
1586286600000|2020-04-07 19:10:00|31390.4|31330.4|31569.7|31509.7|31658.6|31598.6|31352|31292|26
1586286900000|2020-04-07 19:15:00|31579.9|31519.9|31563|31503|31662.7|31602.7|31493.6|31433.6|1
1586287200000|2020-04-07 19:20:00|31571.9|31511.9|31562.2|31502.2|31585.1|31525.1|31562.2|31502.2|0
1586287500000|2020-04-07 19:25:00|31565.2|31505.2|31404.8|31344.8|31571.1|31511.1|31394.5|31334.5|4
1586287800000|2020-04-07 19:30:00|31429.4|31369.4|31380.3|31320.3|31433.5|31373.5|31368.9|31308.9|2
1586288100000|2020-04-07 19:35:00|31400.8|31340.8|31440.7|31380.7|31542.1|31482.1|31400.8|31340.8|1
1586288400000|2020-04-07 19:40:00|31440.8|31380.8|31464.7|31404.7|31467.6|31407.6|31405.8|31345.8|2
1586288700000|2020-04-07 19:45:00|31466.8|31406.8|31464.8|31404.8|31467.7|31407.7|31464.7|31404.7|0
1586289000000|2020-04-07 19:50:00|31464.9|31404.9|31464|31404|31466.9|31406.9|31464|31404|0
1586289300000|2020-04-07 19:55:00|31461.1|31401.1|31455.8|31395.8|31461.1|31401.1|31364.6|31304.6|5
1586354400000|2020-04-08 14:00:00|32126.7|32066.7|31546|31486|32126.7|32066.7|31448.5|31388.5|28
1586354700000|2020-04-08 14:05:00|31520.8|31460.8|31529.8|31469.8|31599.2|31539.2|31448.5|31388.5|7
1586355000000|2020-04-08 14:10:00|31524|31464|31571.7|31511.7|31659|31599|31515.8|31455.8|2
1586355300000|2020-04-08 14:15:00|31568.8|31508.8|31603.3|31543.3|31603.3|31543.3|31568.3|31508.3|2
1586355600000|2020-04-08 14:20:00|31603.4|31543.4|31690.7|31630.7|31699.2|31639.2|31600.5|31540.5|2
1586355900000|2020-04-08 14:25:00|31720|31660|32064.7|32004.7|32067.6|32007.6|31720|31660|11
1586356200000|2020-04-08 14:30:00|32058.9|31998.9|31876|31816|32058.9|31998.9|31852.8|31792.8|1
1586356500000|2020-04-08 14:35:00|31864.4|31804.4|31917.4|31857.4|31917.4|31857.4|31861.6|31801.6|1
1586356800000|2020-04-08 14:40:00|31931.9|31871.9|31916.7|31856.7|31931.9|31871.9|31914.6|31854.6|2
1586357100000|2020-04-08 14:45:00|31916.8|31856.8|31852|31792|31918.4|31858.4|31852|31792|2
1586357400000|2020-04-08 14:50:00|31820.3|31760.3|31804.6|31744.6|31820.3|31760.3|31681.7|31621.7|6
1586357700000|2020-04-08 14:55:00|31769.6|31709.6|31744.9|31684.9|31784.7|31724.7|31744.9|31684.9|2
1586358000000|2020-04-08 15:00:00|31756.4|31696.4|31886.3|31826.3|31916.3|31856.3|31756.4|31696.4|3
1586358300000|2020-04-08 15:05:00|31886.4|31826.4|31886.4|31826.4|31886.4|31826.4|31886.4|31826.4|0
1586358600000|2020-04-08 15:10:00|31886.5|31826.5|31886.5|31826.5|31886.5|31826.5|31886.5|31826.5|0
1586358900000|2020-04-08 15:15:00|31889.4|31829.4|31735.3|31675.3|31889.4|31829.4|31732.3|31672.3|1
1586359200000|2020-04-08 15:20:00|31737.4|31677.4|31608|31548|31737.4|31677.4|31605.1|31545.1|4
1586359500000|2020-04-08 15:25:00|31608.1|31548.1|31663.9|31603.9|31726.2|31666.2|31582.3|31522.3|3
1586359800000|2020-04-08 15:30:00|31661|31601|31641.1|31581.1|31661|31601|31610.3|31550.3|1
1586360100000|2020-04-08 15:35:00|31641.2|31581.2|31698.5|31638.5|31763.5|31703.5|31640.4|31580.4|2
1586360400000|2020-04-08 15:40:00|31658.5|31598.5|31541.3|31481.3|31658.5|31598.5|31541.3|31481.3|6
1586360700000|2020-04-08 15:45:00|31531.3|31471.3|31489.5|31429.5|31631.5|31571.5|31486.6|31426.6|8
1586361000000|2020-04-08 15:50:00|31468.3|31408.3|31468.3|31408.3|31468.3|31408.3|31334.2|31274.2|21
1586361600000|2020-04-08 16:00:00|31468.4|31408.4|31483.3|31423.3|31483.3|31423.3|31468.4|31408.4|0
1586361900000|2020-04-08 16:05:00|31500.3|31440.3|31500.3|31440.3|31500.3|31440.3|31500.3|31440.3|0
1586362200000|2020-04-08 16:10:00|31500.4|31440.4|31531.4|31471.4|31554.4|31494.4|31447.7|31387.7|4
1586362500000|2020-04-08 16:15:00|31519.9|31459.9|31534.3|31474.3|31534.3|31474.3|31519.9|31459.9|0
1586362800000|2020-04-08 16:20:00|31534.4|31474.4|31534.4|31474.4|31534.4|31474.4|31534.4|31474.4|0
1586363100000|2020-04-08 16:25:00|31534.5|31474.5|31534.5|31474.5|31534.5|31474.5|31534.5|31474.5|0
1586363400000|2020-04-08 16:30:00|31534.6|31474.6|31534.6|31474.6|31543.2|31483.2|31534.6|31474.6|0
1586363700000|2020-04-08 16:35:00|31534.7|31474.7|31534.7|31474.7|31537.6|31477.6|31534.7|31474.7|0
1586364000000|2020-04-08 16:40:00|31537.6|31477.6|31551.3|31491.3|31551.3|31491.3|31537.6|31477.6|3
1586364300000|2020-04-08 16:45:00|31551.4|31491.4|31551.4|31491.4|31551.4|31491.4|31551.4|31491.4|0
1586364600000|2020-04-08 16:50:00|31548.6|31488.6|31566.5|31506.5|31684.3|31624.3|31525.1|31465.1|4
1586364900000|2020-04-08 16:55:00|31566.6|31506.6|31547.4|31487.4|31643|31583|31547.4|31487.4|1
1586365200000|2020-04-08 17:00:00|31544.5|31484.5|31567.5|31507.5|31567.5|31507.5|31528.9|31468.9|1
1586365500000|2020-04-08 17:05:00|31564.6|31504.6|31576.8|31516.8|31576.8|31516.8|31564.6|31504.6|1
1586365800000|2020-04-08 17:10:00|31576.9|31516.9|31572.5|31512.5|31680.4|31620.4|31566.8|31506.8|4
1586366100000|2020-04-08 17:15:00|31572.6|31512.6|31572.6|31512.6|31572.6|31512.6|31572.6|31512.6|0
1586366400000|2020-04-08 17:20:00|31572.7|31512.7|31572.7|31512.7|31572.7|31512.7|31572.7|31512.7|0
1586366700000|2020-04-08 17:25:00|31564.1|31504.1|31556.5|31496.5|31564.1|31504.1|31556.4|31496.4|0
1586367000000|2020-04-08 17:30:00|31545.9|31485.9|31551.7|31491.7|31554.6|31494.6|31543|31483|0
1586367300000|2020-04-08 17:35:00|31548.9|31488.9|31548.2|31488.2|31584.4|31524.4|31548.1|31488.1|1
1586367600000|2020-04-08 17:40:00|31539.7|31479.7|31531.1|31471.1|31539.7|31479.7|31531.1|31471.1|1
1586367900000|2020-04-08 17:45:00|31539.8|31479.8|31657.6|31597.6|31657.6|31597.6|31539.8|31479.8|1
1586368200000|2020-04-08 17:50:00|31654.8|31594.8|31535.6|31475.6|31654.8|31594.8|31535.6|31475.6|2
1586368500000|2020-04-08 17:55:00|31535.7|31475.7|31535.7|31475.7|31535.7|31475.7|31535.7|31475.7|0
1586368800000|2020-04-08 18:00:00|31544.4|31484.4|31600|31540|31657.9|31597.9|31543.6|31483.6|1
1586369100000|2020-04-08 18:05:00|31602.9|31542.9|31578.6|31518.6|31608.7|31548.7|31572.8|31512.8|0
1586369400000|2020-04-08 18:10:00|31580.7|31520.7|31569.5|31509.5|31589.4|31529.4|31569.5|31509.5|0
1586369700000|2020-04-08 18:15:00|31601.1|31541.1|31624.6|31564.6|31624.6|31564.6|31601.1|31541.1|2
1586370000000|2020-04-08 18:20:00|31569.6|31509.6|31559.7|31499.7|31569.6|31509.6|31559.6|31499.6|2
1586370300000|2020-04-08 18:25:00|31559.8|31499.8|31559.8|31499.8|31559.8|31499.8|31559.8|31499.8|0
1586370600000|2020-04-08 18:30:00|31559.9|31499.9|31559.9|31499.9|31559.9|31499.9|31559.9|31499.9|0
1586370900000|2020-04-08 18:35:00|31557|31497|31560|31500|31564.9|31504.9|31554.9|31494.9|0
1586371200000|2020-04-08 18:40:00|31557.9|31497.9|31529.9|31469.9|31560|31500|31527.1|31467.1|4
1586371500000|2020-04-08 18:45:00|31527.1|31467.1|31533.7|31473.7|31544.3|31484.3|31510|31450|1
1586371800000|2020-04-08 18:50:00|31533.8|31473.8|31533.8|31473.8|31533.8|31473.8|31533.8|31473.8|0
1586372100000|2020-04-08 18:55:00|31493.8|31433.8|31493.9|31433.9|31493.9|31433.9|31493.8|31433.8|0
1586372400000|2020-04-08 19:00:00|31479.5|31419.5|31006.1|30946.1|31479.5|31419.5|31001.1|30941.1|6
1586372700000|2020-04-08 19:05:00|30980.4|30920.4|30976.2|30916.2|31072.6|31012.6|30924.8|30864.8|1
1586373000000|2020-04-08 19:10:00|30979.1|30919.1|31021.3|30961.3|31021.3|30961.3|30976.2|30916.2|0
1586373300000|2020-04-08 19:15:00|31024.2|30964.2|31063.6|31003.6|31063.6|31003.6|31024.2|30964.2|0
1586373600000|2020-04-08 19:20:00|31065.8|31005.8|31064.4|31004.4|31065.8|31005.8|31061.5|31001.5|0
1586373900000|2020-04-08 19:25:00|31064.5|31004.5|31064.5|31004.5|31067.4|31007.4|31061.7|31001.7|0
1586374200000|2020-04-08 19:30:00|31064.6|31004.6|31044.6|30984.6|31064.6|31004.6|31044.6|30984.6|1
1586374500000|2020-04-08 19:35:00|31051|30991|31085.4|31025.4|31085.4|31025.4|31050.3|30990.3|0
1586374800000|2020-04-08 19:40:00|31089.7|31029.7|31095.5|31035.5|31103.3|31043.3|31089.7|31029.7|0
1586375100000|2020-04-08 19:45:00|31098.4|31038.4|31136.3|31076.3|31138.4|31078.4|31098.4|31038.4|2
1586375400000|2020-04-08 19:50:00|31139.2|31079.2|31249.4|31189.4|31287.1|31227.1|31121.4|31061.4|2
1586375700000|2020-04-08 19:55:00|31232.2|31172.2|31092.4|31032.4|31237.2|31177.2|31092.4|31032.4|3
1586440800000|2020-04-09 14:00:00|31650.4|31590.4|30893.7|30833.7|31670.1|31610.1|30893.6|30833.6|15
1586441100000|2020-04-09 14:05:00|30927.4|30867.4|30766.3|30706.3|30927.4|30867.4|30629.1|30569.1|5
1586441400000|2020-04-09 14:10:00|30777.5|30717.5|30902|30842|30902|30842|30769.1|30709.1|4
1586441700000|2020-04-09 14:15:00|30896.4|30836.4|30975.2|30915.2|31020.1|30960.1|30777.4|30717.4|5
1586442000000|2020-04-09 14:20:00|30947.1|30887.1|31079|31019|31113.1|31053.1|30915.2|30855.2|8
1586442300000|2020-04-09 14:25:00|31079.1|31019.1|31047.6|30987.6|31081.9|31021.9|30971|30911|5
1586442600000|2020-04-09 14:30:00|31049.8|30989.8|30888.9|30828.9|31049.8|30989.8|30761.5|30701.5|7
1586442900000|2020-04-09 14:35:00|30855.2|30795.2|30820.8|30760.8|30855.8|30795.8|30820.8|30760.8|1
1586443200000|2020-04-09 14:40:00|30784.3|30724.3|30783.5|30723.5|30851.2|30791.2|30782.1|30722.1|2
1586443500000|2020-04-09 14:45:00|30817.2|30757.2|30919.6|30859.6|30999.8|30939.8|30817.2|30757.2|2
1586443800000|2020-04-09 14:50:00|30919.7|30859.7|30845.9|30785.9|30919.7|30859.7|30775.3|30715.3|2
1586444100000|2020-04-09 14:55:00|30832.8|30772.8|30978.8|30918.8|31205.1|31145.1|30807.5|30747.5|4
1586444400000|2020-04-09 15:00:00|31046.4|30986.4|31230.8|31170.8|31236.4|31176.4|31046.4|30986.4|3
1586444700000|2020-04-09 15:05:00|31196|31136|31110.6|31050.6|31196|31136|31106.8|31046.8|0
1586445000000|2020-04-09 15:10:00|31117.2|31057.2|31322.9|31262.9|31333.9|31273.9|31117.2|31057.2|2
1586445300000|2020-04-09 15:15:00|31317.3|31257.3|31293.9|31233.9|31341.7|31281.7|31277|31217|1
1586445600000|2020-04-09 15:20:00|31307.9|31247.9|31314.8|31254.8|31413.6|31353.6|31307.9|31247.9|3
1586445900000|2020-04-09 15:25:00|31314.9|31254.9|31314.9|31254.9|31314.9|31254.9|31314.9|31254.9|0
1586446200000|2020-04-09 15:30:00|31312.1|31252.1|31284|31224|31325.5|31265.5|31275.9|31215.9|3
1586446500000|2020-04-09 15:35:00|31320.6|31260.6|31375.3|31315.3|31563.5|31503.5|31314.4|31254.4|14
1586446800000|2020-04-09 15:40:00|31376.9|31316.9|31678.6|31618.6|31702.3|31642.3|31364.1|31304.1|7
1586447100000|2020-04-09 15:45:00|31503.6|31443.6|31580.3|31520.3|31601.8|31541.8|31484|31424|2
1586447400000|2020-04-09 15:50:00|31641.3|31581.3|31661|31601|31661|31601|31641.3|31581.3|0
1586447700000|2020-04-09 15:55:00|31613.2|31553.2|31651.1|31591.1|31651.1|31591.1|31613.2|31553.2|1
1586448000000|2020-04-09 16:00:00|31670.9|31610.9|31767.4|31707.4|31805.2|31745.2|31670.9|31610.9|4
1586448300000|2020-04-09 16:05:00|31764.6|31704.6|31728.7|31668.7|31764.6|31704.6|31728.6|31668.6|0
1586448600000|2020-04-09 16:10:00|31737.1|31677.1|31702.2|31642.2|31759.9|31699.9|31669.7|31609.7|7
1586448900000|2020-04-09 16:15:00|31711|31651|31730.1|31670.1|31730.1|31670.1|31702.6|31642.6|1
1586449200000|2020-04-09 16:20:00|31754.2|31694.2|31779.8|31719.8|31779.8|31719.8|31754.2|31694.2|3
1586449500000|2020-04-09 16:25:00|31870.4|31810.4|31843.5|31783.5|32052.4|31992.4|31831.2|31771.2|17
1586449800000|2020-04-09 16:30:00|31836.9|31776.9|31766.1|31706.1|31836.9|31776.9|31766.1|31706.1|2
1586450100000|2020-04-09 16:35:00|31766.2|31706.2|31761.8|31701.8|31766.2|31706.2|31761.8|31701.8|0
1586450400000|2020-04-09 16:40:00|31764|31704|31902.3|31842.3|31902.3|31842.3|31764|31704|1
1586450700000|2020-04-09 16:45:00|31921.9|31861.9|32178.6|32118.6|32223.4|32163.4|31921.9|31861.9|7
1586451000000|2020-04-09 16:50:00|32189.6|32129.6|32112.1|32052.1|32277.2|32217.2|32106.5|32046.5|11
1586451300000|2020-04-09 16:55:00|32129.7|32069.7|32144.4|32084.4|32175.1|32115.1|32105.1|32045.1|2
1586451600000|2020-04-09 17:00:00|32144.5|32084.5|32144.5|32084.5|32144.5|32084.5|32144.5|32084.5|0
1586451900000|2020-04-09 17:05:00|32140.1|32080.1|32175.5|32115.5|32177.1|32117.1|32140.1|32080.1|0
1586452200000|2020-04-09 17:10:00|32175.6|32115.6|32169|32109|32177.8|32117.8|32169|32109|0
1586452500000|2020-04-09 17:15:00|32169.1|32109.1|32264.3|32204.3|32264.3|32204.3|32169.1|32109.1|3
1586452800000|2020-04-09 17:20:00|32288.1|32228.1|32379.7|32319.7|32379.7|32319.7|32288.1|32228.1|2
1586453100000|2020-04-09 17:25:00|32379.8|32319.8|32471.9|32411.9|32508.8|32448.8|32345.8|32285.8|11
1586453400000|2020-04-09 17:30:00|32474.7|32414.7|32659.2|32599.2|32692|32632|32474.7|32414.7|10
1586453700000|2020-04-09 17:35:00|32619.8|32559.8|32634.7|32574.7|32660.3|32600.3|32567.7|32507.7|8
1586454000000|2020-04-09 17:40:00|32634.8|32574.8|32563.5|32503.5|32638.8|32578.8|32550.3|32490.3|0
1586454300000|2020-04-09 17:45:00|32574.5|32514.5|32833.6|32773.6|32833.6|32773.6|32574.5|32514.5|8
1586454600000|2020-04-09 17:50:00|32835.8|32775.8|32874.1|32814.1|32874.1|32814.1|32835.8|32775.8|6
1586454900000|2020-04-09 17:55:00|32879.7|32819.7|32878|32818|32886.4|32826.4|32875.2|32815.2|1
1586455200000|2020-04-09 18:00:00|32875.2|32815.2|32932.7|32872.7|33024.2|32964.2|32873|32813|2
1586455500000|2020-04-09 18:05:00|32952.5|32892.5|32968|32908|32968|32908|32952.5|32892.5|0
1586455800000|2020-04-09 18:10:00|32968.1|32908.1|32968.1|32908.1|32968.1|32908.1|32950.5|32890.5|4
1586456100000|2020-04-09 18:15:00|32968.2|32908.2|32968.2|32908.2|32968.2|32908.2|32968.2|32908.2|0
1586456400000|2020-04-09 18:20:00|32968.3|32908.3|32968.3|32908.3|32968.3|32908.3|32968.3|32908.3|0
1586456700000|2020-04-09 18:25:00|32968.4|32908.4|32968.4|32908.4|32968.4|32908.4|32968.4|32908.4|0
1586457000000|2020-04-09 18:30:00|32968.5|32908.5|32968.5|32908.5|32968.5|32908.5|32968.5|32908.5|0
1586457300000|2020-04-09 18:35:00|32968.6|32908.6|32968.6|32908.6|32968.6|32908.6|32968.6|32908.6|1
1586457600000|2020-04-09 18:40:00|32968.7|32908.7|32968.7|32908.7|32968.7|32908.7|32968.7|32908.7|1
1586457900000|2020-04-09 18:45:00|32968.8|32908.8|32968.8|32908.8|32968.8|32908.8|32968.8|32908.8|1
1586458200000|2020-04-09 18:50:00|32968.9|32908.9|32968.9|32908.9|32968.9|32908.9|32968.9|32908.9|10
1586458500000|2020-04-09 18:55:00|||||||||4
1586458800000|2020-04-09 19:00:00|32969|32909|32969|32909|32969|32909|32969|32909|3
1586459100000|2020-04-09 19:05:00|32969.1|32909.1|32969.1|32909.1|32969.1|32909.1|32969.1|32909.1|5
1586459400000|2020-04-09 19:10:00|32969.2|32909.2|32969.2|32909.2|32969.2|32909.2|32969.2|32909.2|0
1586459700000|2020-04-09 19:15:00|32969.3|32909.3|32969.3|32909.3|32969.3|32909.3|32969.3|32909.3|0
1586460000000|2020-04-09 19:20:00|32969.4|32909.4|32969.4|32909.4|32969.4|32909.4|32969.4|32909.4|0
1586460300000|2020-04-09 19:25:00|32969.5|32909.5|32969.5|32909.5|32969.5|32909.5|32969.5|32909.5|0
1586460600000|2020-04-09 19:30:00|32969.6|32909.6|32969.6|32909.6|32969.6|32909.6|32969.6|32909.6|0
1586460900000|2020-04-09 19:35:00|32969.7|32909.7|32969.7|32909.7|32969.7|32909.7|32969.7|32909.7|0
1586461200000|2020-04-09 19:40:00|32969.8|32909.8|32969.8|32909.8|32969.8|32909.8|32969.8|32909.8|2
1586461800000|2020-04-09 19:50:00|32969.9|32909.9|32969.9|32909.9|32969.9|32909.9|32969.9|32909.9|0
1586462100000|2020-04-09 19:55:00|32970|32910|32970|32910|32970|32910|32970|32910|0
1586786400000|2020-04-13 14:00:00|33617.4|33557.4|33560.3|33500.3|33717.6|33657.6|33527.9|33467.9|12
1586786700000|2020-04-13 14:05:00|33582.8|33522.8|33255.3|33195.3|33660.3|33600.3|33020.3|32960.3|26
1586787000000|2020-04-13 14:10:00|33257.8|33197.8|33595.5|33535.5|33595.5|33535.5|33257.8|33197.8|5
1586787300000|2020-04-13 14:15:00|33587.9|33527.9|33518|33458|33587.9|33527.9|33460.4|33400.4|2
1586787600000|2020-04-13 14:20:00|33510.5|33450.5|33448|33388|33510.5|33450.5|33425.4|33365.4|3
1586787900000|2020-04-13 14:25:00|33443|33383|33560.7|33500.7|33560.7|33500.7|33438.1|33378.1|4
1586788200000|2020-04-13 14:30:00|33520.7|33460.7|33665.7|33605.7|33705.7|33645.7|33520.7|33460.7|4
1586788500000|2020-04-13 14:35:00|33655.7|33595.7|33653.3|33593.3|33655.8|33595.8|33653.3|33593.3|3
1586789100000|2020-04-13 14:45:00|33653.4|33593.4|33586|33526|33653.4|33593.4|33516.1|33456.1|2
1586789400000|2020-04-13 14:50:00|33586.1|33526.1|33491.1|33431.1|33586.1|33526.1|33491.1|33431.1|2
1586789700000|2020-04-13 14:55:00|33496.2|33436.2|33491.2|33431.2|33496.2|33436.2|33491.2|33431.2|0
1586790000000|2020-04-13 15:00:00|33486.2|33426.2|33516.3|33456.3|33533.7|33473.7|33438.7|33378.7|9
1586790300000|2020-04-13 15:05:00|33518.8|33458.8|33388.8|33328.8|33518.8|33458.8|33388.8|33328.8|2
1586790600000|2020-04-13 15:10:00|33276.3|33216.3|33126.5|33066.5|33276.3|33216.3|33126.5|33066.5|12
1586790900000|2020-04-13 15:15:00|33126.6|33066.6|33134.1|33074.1|33134.1|33074.1|33126.6|33066.6|0
1586791200000|2020-04-13 15:20:00|33216.7|33156.7|33299.2|33239.2|33299.2|33239.2|33186.6|33126.6|1
1586791500000|2020-04-13 15:25:00|33301.7|33241.7|33296.7|33236.7|33301.7|33241.7|33296.7|33236.7|0
1586791800000|2020-04-13 15:30:00|33296.8|33236.8|33324.4|33264.4|33329.1|33269.1|33271.8|33211.8|0
1586792100000|2020-04-13 15:35:00|33324.5|33264.5|33324.5|33264.5|33327|33267|33324.4|33264.4|0
1586792400000|2020-04-13 15:40:00|33264.4|33204.4|33264.5|33204.5|33266.9|33206.9|33264.4|33204.4|0
1586792700000|2020-04-13 15:45:00|33267|33207|33137.1|33077.1|33267|33207|33114.6|33054.6|0
1586793000000|2020-04-13 15:50:00|33137.2|33077.2|33137.2|33077.2|33137.2|33077.2|33137.2|33077.2|0
1586793300000|2020-04-13 15:55:00|33137.3|33077.3|33137.3|33077.3|33137.3|33077.3|33137.3|33077.3|0
1586793600000|2020-04-13 16:00:00|33144.8|33084.8|33242.3|33182.3|33242.3|33182.3|33144.8|33084.8|0
1586793900000|2020-04-13 16:05:00|33242.4|33182.4|33232.4|33172.4|33242.4|33182.4|33232.4|33172.4|1
1586794200000|2020-04-13 16:10:00|33232.5|33172.5|33232.5|33172.5|33232.5|33172.5|33232.5|33172.5|0
1586794500000|2020-04-13 16:15:00|33220|33160|33210.1|33150.1|33220|33160|33205.1|33145.1|1
1586794800000|2020-04-13 16:20:00|33120.2|33060.2|33067.8|33007.8|33120.2|33060.2|33010.2|32950.2|3
1586795100000|2020-04-13 16:25:00|33062.8|33002.8|33082.8|33022.8|33082.8|33022.8|33057.8|32997.8|1
1586795400000|2020-04-13 16:30:00|33080.3|33020.3|33080.3|33020.3|33085.3|33025.3|33080.3|33020.3|0
1586795700000|2020-04-13 16:35:00|33080.4|33020.4|33080.4|33020.4|33080.4|33020.4|33080.4|33020.4|0
1586796000000|2020-04-13 16:40:00|33080.5|33020.5|33080.5|33020.5|33080.5|33020.5|33080.5|33020.5|0
1586796300000|2020-04-13 16:45:00|33080.6|33020.6|33243.1|33183.1|33243.1|33183.1|33080.6|33020.6|2
1586796600000|2020-04-13 16:50:00|33160.8|33100.8|33325.7|33265.7|33330.5|33270.5|33160.8|33100.8|7
1586796900000|2020-04-13 16:55:00|33313.1|33253.1|33303.1|33243.1|33348.1|33288.1|33228.2|33168.2|0
1586797200000|2020-04-13 17:00:00|33303.2|33243.2|33315.6|33255.6|33315.6|33255.6|33283.3|33223.3|2
1586797500000|2020-04-13 17:05:00|33315.7|33255.7|33315.7|33255.7|33315.7|33255.7|33315.7|33255.7|0
1586797800000|2020-04-13 17:10:00|33295.7|33235.7|33220.8|33160.8|33295.8|33235.8|33180.8|33120.8|0
1586798100000|2020-04-13 17:15:00|33225.8|33165.8|33225.8|33165.8|33225.8|33165.8|33225.8|33165.8|1
1586798400000|2020-04-13 17:20:00|33228.3|33168.3|33511|33451|33511|33451|33228.3|33168.3|7
1586798700000|2020-04-13 17:25:00|33513.5|33453.5|33513.6|33453.6|33513.6|33453.6|33513.5|33453.5|0
1586799000000|2020-04-13 17:30:00|33513.7|33453.7|33498.7|33438.7|33513.7|33453.7|33498.7|33438.7|0
1586799300000|2020-04-13 17:35:00|33498.8|33438.8|33498.8|33438.8|33498.8|33438.8|33498.8|33438.8|0
1586799600000|2020-04-13 17:40:00|33501.3|33441.3|33501.4|33441.4|33501.4|33441.4|33501.3|33441.3|0
1586799900000|2020-04-13 17:45:00|33501.5|33441.5|33501.5|33441.5|33501.5|33441.5|33501.5|33441.5|0
1586800200000|2020-04-13 17:50:00|33588.3|33528.3|33749.1|33689.1|33749.1|33689.1|33588.3|33528.3|8
1586800500000|2020-04-13 17:55:00|33751.6|33691.6|33946.5|33886.5|34091.1|34031.1|33749.1|33689.1|19
1586800800000|2020-04-13 18:00:00|33969.1|33909.1|34106.5|34046.5|34171.5|34111.5|33969.1|33909.1|3
1586801100000|2020-04-13 18:05:00|34116.6|34056.6|34083.9|34023.9|34164|34104|33914|33854|6
1586801400000|2020-04-13 18:10:00|34086.4|34026.4|34089.1|34029.1|34099|34039|34086.4|34026.4|0
1586801700000|2020-04-13 18:15:00|34091.6|34031.6|34061.6|34001.6|34096.5|34036.5|34061.5|34001.5|0
1586802000000|2020-04-13 18:20:00|34061.7|34001.7|34061.7|34001.7|34061.7|34001.7|34061.7|34001.7|0
1586802300000|2020-04-13 18:25:00|34064.2|34004.2|34091.8|34031.8|34091.8|34031.8|34064.2|34004.2|0
1586802600000|2020-04-13 18:30:00|34091.9|34031.9|34096.9|34036.9|34106.8|34046.8|34091.9|34031.9|1
1586802900000|2020-04-13 18:35:00|34082|34022|33902.1|33842.1|34082|34022|33864.5|33804.5|2
1586803200000|2020-04-13 18:40:00|33937.4|33877.4|34069.6|34009.6|34069.6|34009.6|33937.4|33877.4|1
1586803500000|2020-04-13 18:45:00|34072.2|34012.2|34072.2|34012.2|34072.2|34012.2|34072.2|34012.2|0
1586803800000|2020-04-13 18:50:00|34069.7|34009.7|34089.6|34029.6|34089.6|34029.6|34067.3|34007.3|0
1586804100000|2020-04-13 18:55:00|34089.7|34029.7|34047.3|33987.3|34089.7|34029.7|34007.4|33947.4|3
1586804400000|2020-04-13 19:00:00|34047.4|33987.4|34059.8|33999.8|34059.8|33999.8|34047.4|33987.4|0
1586804700000|2020-04-13 19:05:00|34059.9|33999.9|34059.9|33999.9|34059.9|33999.9|34059.9|33999.9|0
1586805000000|2020-04-13 19:10:00|34060|34000|34067.4|34007.4|34067.4|34007.4|34060|34000|0
1586805300000|2020-04-13 19:15:00|33897.6|33837.6|34000|33940|34000|33940|33897.6|33837.6|0
1586805600000|2020-04-13 19:20:00|34000.1|33940.1|34000.1|33940.1|34000.1|33940.1|34000.1|33940.1|0
1586805900000|2020-04-13 19:25:00|34000.2|33940.2|34005.4|33945.4|34010.3|33950.3|34000.2|33940.2|2
1586806200000|2020-04-13 19:30:00|34002.9|33942.9|33982.9|33922.9|34005.3|33945.3|33982.9|33922.9|0
1586806500000|2020-04-13 19:35:00|34002.7|33942.7|34008|33948|34118|34058|33972.9|33912.9|1
1586806800000|2020-04-13 19:40:00|34030.3|33970.3|34052.8|33992.8|34052.8|33992.8|34030.3|33970.3|0
1586807100000|2020-04-13 19:45:00|33984.6|33924.6|33885.5|33825.5|33984.6|33924.6|33885.5|33825.5|1
1586807400000|2020-04-13 19:50:00|33910.4|33850.4|34045.8|33985.8|34045.8|33985.8|33803.1|33743.1|0
1586807700000|2020-04-13 19:55:00|34082.9|34022.9|33947.9|33887.9|34150.8|34090.8|33850.7|33790.7|4
1586872800000|2020-04-14 14:00:00|34191.8|34131.8|34458.3|34398.3|34550.3|34490.3|34082.7|34022.7|14
1586873100000|2020-04-14 14:05:00|34455.4|34395.4|34487.1|34427.1|34524.2|34464.2|34443.1|34383.1|4
1586873400000|2020-04-14 14:10:00|34504.2|34444.2|34775.3|34715.3|34795.9|34735.9|34504.2|34444.2|25
1586873700000|2020-04-14 14:15:00|34777.8|34717.8|34793.6|34733.6|34800.6|34740.6|34777.8|34717.8|2
1586874000000|2020-04-14 14:20:00|34812.9|34752.9|35128.9|35068.9|35133.7|35073.7|34812.9|34752.9|55
1586874300000|2020-04-14 14:25:00|35131.5|35071.5|34850.8|34790.8|35131.5|35071.5|34739.1|34679.1|15
1586874600000|2020-04-14 14:30:00|34858.1|34798.1|34677.9|34617.9|34900.3|34840.3|34673.1|34613.1|14
1586874900000|2020-04-14 14:35:00|34680.4|34620.4|34522.8|34462.8|34760.9|34700.9|34393|34333|6
1586875200000|2020-04-14 14:40:00|34549.3|34489.3|34445.9|34385.9|34872.9|34812.9|34445.7|34385.7|15
1586875500000|2020-04-14 14:45:00|34471.6|34411.6|34517.8|34457.8|34517.8|34457.8|34471.6|34411.6|0
1586875800000|2020-04-14 14:50:00|34567.8|34507.8|34395.6|34335.6|34567.8|34507.8|34363|34303|8
1586876100000|2020-04-14 14:55:00|34430.6|34370.6|34400|34340|34465.6|34405.6|34298.4|34238.4|5
1586876400000|2020-04-14 15:00:00|34412.6|34352.6|34274.9|34214.9|34482.2|34422.2|34252.6|34192.6|2
1586876700000|2020-04-14 15:05:00|34272.5|34212.5|34438.3|34378.3|34438.3|34378.3|34245.3|34185.3|3
1586877000000|2020-04-14 15:10:00|34447.9|34387.9|34440.7|34380.7|34450.3|34390.3|34440.7|34380.7|0
1586877300000|2020-04-14 15:15:00|34440.8|34380.8|34440.8|34380.8|34440.8|34380.8|34440.8|34380.8|0
1586877600000|2020-04-14 15:20:00|34314|34254|34363.5|34303.5|34435.8|34375.8|34310.5|34250.5|3
1586877900000|2020-04-14 15:25:00|34365.9|34305.9|34353.7|34293.7|34365.9|34305.9|34351.3|34291.3|0
1586878200000|2020-04-14 15:30:00|34353.8|34293.8|34363.6|34303.6|34363.6|34303.6|34313|34253|1
1586878500000|2020-04-14 15:35:00|34418.6|34358.6|34468.1|34408.1|34473.3|34413.3|34418.6|34358.6|6
1586878800000|2020-04-14 15:40:00|34460.9|34400.9|34432.6|34372.6|34460.9|34400.9|34395.9|34335.9|0
1586879100000|2020-04-14 15:45:00|34432.7|34372.7|34440.5|34380.5|34486|34426|34430.5|34370.5|1
1586879400000|2020-04-14 15:50:00|34442.9|34382.9|34442.9|34382.9|34442.9|34382.9|34442.9|34382.9|1
1586879700000|2020-04-14 15:55:00|34443|34383|34355.6|34295.6|34443|34383|34355.6|34295.6|0
1586880000000|2020-04-14 16:00:00|34358|34298|34453.6|34393.6|34513.4|34453.4|34358|34298|2
1586880300000|2020-04-14 16:05:00|34453.7|34393.7|34606.3|34546.3|34648.5|34588.5|34453.7|34393.7|11
1586880600000|2020-04-14 16:10:00|34643|34583|34632.6|34572.6|34643|34583|34593.9|34533.9|2
1586880900000|2020-04-14 16:15:00|34632.7|34572.7|34728.5|34668.5|34791.2|34731.2|34618.4|34558.4|2
1586881200000|2020-04-14 16:20:00|34723.3|34663.3|34808.9|34748.9|34820.9|34760.9|34723.3|34663.3|3
1586881500000|2020-04-14 16:25:00|34809|34749|34788|34728|34811|34751|34777.6|34717.6|12
1586881800000|2020-04-14 16:30:00|34788.1|34728.1|34775.5|34715.5|34790.7|34730.7|34775.5|34715.5|0
1586882100000|2020-04-14 16:35:00|34777.9|34717.9|34768.2|34708.2|34777.9|34717.9|34768.1|34708.1|0
1586882400000|2020-04-14 16:40:00|34760.4|34700.4|34684.6|34624.6|34760.4|34700.4|34604.8|34544.8|4
1586882700000|2020-04-14 16:45:00|34663.8|34603.8|34626.9|34566.9|34663.8|34603.8|34626.8|34566.8|0
1586883000000|2020-04-14 16:50:00|34639.9|34579.9|34688.9|34628.9|34752.3|34692.3|34551|34491|2
1586883300000|2020-04-14 16:55:00|34689|34629|34717|34657|34731.6|34671.6|34672.4|34612.4|3
1586883600000|2020-04-14 17:00:00|34690.6|34630.6|34585.1|34525.1|34690.6|34630.6|34585|34525|3
1586883900000|2020-04-14 17:05:00|34587.5|34527.5|34554.9|34494.9|34606.7|34546.7|34534.9|34474.9|2
1586884200000|2020-04-14 17:10:00|34555|34495|34527|34467|34555|34495|34460.4|34400.4|0
1586884500000|2020-04-14 17:15:00|34527.1|34467.1|34585.1|34525.1|34585.1|34525.1|34527.1|34467.1|2
1586884800000|2020-04-14 17:20:00|34624.7|34564.7|34615.1|34555.1|34624.7|34564.7|34615.1|34555.1|0
1586885100000|2020-04-14 17:25:00|34615.2|34555.2|34632.6|34572.6|34645.6|34585.6|34615.2|34555.2|3
1586885400000|2020-04-14 17:30:00|34632.7|34572.7|34714.7|34654.7|34719.5|34659.5|34632.7|34572.7|4
1586885700000|2020-04-14 17:35:00|34717.1|34657.1|34710.4|34650.4|34724.5|34664.5|34710.3|34650.3|0
1586886000000|2020-04-14 17:40:00|34705.8|34645.8|34492.8|34432.8|34705.8|34645.8|34421|34361|1
1586886300000|2020-04-14 17:45:00|34483.2|34423.2|34416.3|34356.3|34495.3|34435.3|34416.3|34356.3|0
1586886600000|2020-04-14 17:50:00|34376.7|34316.7|34358.8|34298.8|34381.5|34321.5|34284.8|34224.8|1
1586887200000|2020-04-14 18:00:00|34358.9|34298.9|34358.9|34298.9|34358.9|34298.9|34358.9|34298.9|0
1586887500000|2020-04-14 18:05:00|34359|34299|34359|34299|34359|34299|34359|34299|0
1586887800000|2020-04-14 18:10:00|34356.4|34296.4|34356.5|34296.5|34356.5|34296.5|34356.4|34296.4|0
1586888400000|2020-04-14 18:20:00|34356.6|34296.6|34261.8|34201.8|34356.6|34296.6|34261.8|34201.8|0
1586888700000|2020-04-14 18:25:00|34261.9|34201.9|34261.9|34201.9|34261.9|34201.9|34261.9|34201.9|0
1586889300000|2020-04-14 18:35:00|34262|34202|34224|34164|34356.8|34296.8|34224|34164|1
1586889600000|2020-04-14 18:40:00|34174|34114|34174.1|34114.1|34174.1|34114.1|34174|34114|0
1586889900000|2020-04-14 18:45:00|34157.3|34097.3|34078.9|34018.9|34157.3|34097.3|34078.9|34018.9|0
1586890200000|2020-04-14 18:50:00|34079|34019|34079|34019|34079|34019|34079|34019|0
1586890500000|2020-04-14 18:55:00|34041.7|33981.7|34041.7|33981.7|34041.7|33981.7|34041.7|33981.7|1
1586890800000|2020-04-14 19:00:00|34039.1|33979.1|33829.2|33769.2|34039.1|33979.1|33829.2|33769.2|5
1586891100000|2020-04-14 19:05:00|33829.3|33769.3|33801.4|33741.4|33829.3|33769.3|33777.9|33717.9|0
1586891400000|2020-04-14 19:10:00|33850.2|33790.2|33836.6|33776.6|33860.9|33800.9|33686.6|33626.6|2
1586891700000|2020-04-14 19:15:00|33839|33779|33932.7|33872.7|33960.2|33900.2|33839|33779|0
1586892000000|2020-04-14 19:20:00|33935.1|33875.1|34027.3|33967.3|34027.3|33967.3|33935.1|33875.1|1
1586892300000|2020-04-14 19:25:00|34063.8|34003.8|33994.5|33934.5|34123.6|34063.6|33949.5|33889.5|0
1586892600000|2020-04-14 19:30:00|33994.6|33934.6|33994.6|33934.6|33994.6|33934.6|33994.6|33934.6|0
1586892900000|2020-04-14 19:35:00|33981.5|33921.5|34053.8|33993.8|34053.8|33993.8|33981.5|33921.5|0
1586893200000|2020-04-14 19:40:00|34053.9|33993.9|34053.9|33993.9|34053.9|33993.9|34053.9|33993.9|0
1586893500000|2020-04-14 19:45:00|34051.5|33991.5|33968.1|33908.1|34051.5|33991.5|33957.4|33897.4|0
1586893800000|2020-04-14 19:50:00|34002|33942|33891.2|33831.2|34006.8|33946.8|33776.4|33716.4|4
1586894100000|2020-04-14 19:55:00|33867.7|33807.7|33922.6|33862.6|33922.6|33862.6|33865.1|33805.1|0
1586959200000|2020-04-15 14:00:00|33852.8|33792.8|33865.5|33805.5|34063.8|34003.8|33842.1|33782.1|17
1586959500000|2020-04-15 14:05:00|33853.8|33793.8|33413.2|33353.2|33853.8|33793.8|33396.5|33336.5|11
1586959800000|2020-04-15 14:10:00|33415.9|33355.9|33510.6|33450.6|33512.6|33452.6|33328.3|33268.3|10
1586960100000|2020-04-15 14:15:00|33498.3|33438.3|33567.3|33507.3|33567.3|33507.3|33470.6|33410.6|9
1586960400000|2020-04-15 14:20:00|33567.4|33507.4|33448.1|33388.1|33606.4|33546.4|33405.4|33345.4|4
1586960700000|2020-04-15 14:25:00|33453.4|33393.4|33557.1|33497.1|33557.1|33497.1|33453.4|33393.4|4
1586961000000|2020-04-15 14:30:00|33538.8|33478.8|33499.5|33439.5|33538.8|33478.8|33475.1|33415.1|1
1586961300000|2020-04-15 14:35:00|33494.8|33434.8|33385.2|33325.2|33494.8|33434.8|33334.6|33274.6|5
1586961600000|2020-04-15 14:40:00|33387.6|33327.6|33478.7|33418.7|33537|33477|33387.6|33327.6|3
1586961900000|2020-04-15 14:45:00|33473.3|33413.3|33579.4|33519.4|33579.4|33519.4|33473.3|33413.3|1
1586962200000|2020-04-15 14:50:00|33571.4|33511.4|33583.4|33523.4|33586.1|33526.1|33571.4|33511.4|1
1586962500000|2020-04-15 14:55:00|33583.5|33523.5|33583.5|33523.5|33583.5|33523.5|33583.5|33523.5|2
1586962800000|2020-04-15 15:00:00|33588.1|33528.1|33416.8|33356.8|33588.1|33528.1|33416.8|33356.8|3
1586963100000|2020-04-15 15:05:00|33412.2|33352.2|33410.2|33350.2|33455.5|33395.5|33360.5|33300.5|6
1586963400000|2020-04-15 15:10:00|33407.9|33347.9|33394.3|33334.3|33501.3|33441.3|33394.2|33334.2|3
1586964000000|2020-04-15 15:20:00|33382.7|33322.7|33371.3|33311.3|33387.4|33327.4|33371.3|33311.3|3
1586964300000|2020-04-15 15:25:00|33371.4|33311.4|33402.4|33342.4|33427.4|33367.4|33307.1|33247.1|0
1586964600000|2020-04-15 15:30:00|33397.1|33337.1|33325.4|33265.4|33397.1|33337.1|33279.1|33219.1|2
1586964900000|2020-04-15 15:35:00|33330.1|33270.1|33281.2|33221.2|33340.8|33280.8|33281.1|33221.1|1
1586965200000|2020-04-15 15:40:00|33290.5|33230.5|33282.9|33222.9|33290.5|33230.5|33282.8|33222.8|6
1586965500000|2020-04-15 15:45:00|33280.2|33220.2|33279.9|33219.9|33299.5|33239.5|33279.9|33219.9|7
1586965800000|2020-04-15 15:50:00|33291.9|33231.9|33157.3|33097.3|33291.9|33231.9|33157.3|33097.3|3
1586966100000|2020-04-15 15:55:00|33146.2|33086.2|33150.9|33090.9|33150.9|33090.9|33146.2|33086.2|0
1586966400000|2020-04-15 16:00:00|33174.3|33114.3|33161.3|33101.3|33186|33126|33149|33089|2
1586966700000|2020-04-15 16:05:00|33145.3|33085.3|33146.4|33086.4|33161.3|33101.3|33072.3|33012.3|8
1586967000000|2020-04-15 16:10:00|33039.7|32979.7|32839.7|32779.7|33138.4|33078.4|32839.7|32779.7|4
1586967300000|2020-04-15 16:15:00|32837.4|32777.4|32828.1|32768.1|32837.4|32777.4|32828.1|32768.1|2
1586967600000|2020-04-15 16:20:00|32830.4|32770.4|32368|32308|32830.4|32770.4|32358|32298|19
1586967900000|2020-04-15 16:25:00|32420.7|32360.7|32298.8|32238.8|32509.1|32449.1|32293|32233|4
1586968200000|2020-04-15 16:30:00|32275.5|32215.5|32377.8|32317.8|32408.8|32348.8|32243.8|32183.8|6
1586968500000|2020-04-15 16:35:00|32375.1|32315.1|32470.5|32410.5|32470.5|32410.5|32343.5|32283.5|7
1586968800000|2020-04-15 16:40:00|32465.2|32405.2|32497.5|32437.5|32497.5|32437.5|32457.8|32397.8|1
1586969100000|2020-04-15 16:45:00|32523.1|32463.1|32583.6|32523.6|32729.1|32669.1|32523.1|32463.1|7
1586969400000|2020-04-15 16:50:00|32618.5|32558.5|32742.9|32682.9|32745.6|32685.6|32568.6|32508.6|1
1586969700000|2020-04-15 16:55:00|32751|32691|32761|32701|32784.9|32724.9|32693.7|32633.7|0
1586970000000|2020-04-15 17:00:00|32751.7|32691.7|32716|32656|32758.7|32698.7|32668.7|32608.7|5
1586970300000|2020-04-15 17:05:00|32716.1|32656.1|32656.1|32596.1|32716.1|32656.1|32618.4|32558.4|1
1586970600000|2020-04-15 17:10:00|32707|32647|32701.1|32641.1|32707|32647|32693.1|32633.1|0
1586970900000|2020-04-15 17:15:00|32736|32676|32747.3|32687.3|32781.5|32721.5|32736|32676|1
1586971200000|2020-04-15 17:20:00|32702.6|32642.6|32651.6|32591.6|32702.6|32642.6|32637.6|32577.6|0
1586971800000|2020-04-15 17:30:00|32794.7|32734.7|32862.4|32802.4|32869.7|32809.7|32744.7|32684.7|4
1586972100000|2020-04-15 17:35:00|32853.5|32793.5|32739.4|32679.4|32853.5|32793.5|32739.4|32679.4|1
1586972700000|2020-04-15 17:45:00|32739.5|32679.5|32695.2|32635.2|32739.5|32679.5|32695.2|32635.2|5
1586973000000|2020-04-15 17:50:00|32710.9|32650.9|32720.3|32660.3|32731.8|32671.8|32710.9|32650.9|2
1586973300000|2020-04-15 17:55:00|32684.6|32624.6|32689.2|32629.2|32689.2|32629.2|32684.6|32624.6|3
1586973600000|2020-04-15 18:00:00|32689.3|32629.3|32687.8|32627.8|32703.9|32643.9|32687.8|32627.8|6
1586973900000|2020-04-15 18:05:00|32692.3|32632.3|32697|32637|32703.9|32643.9|32687.8|32627.8|2
1586974200000|2020-04-15 18:10:00|32699.3|32639.3|32704.7|32644.7|32730.9|32670.9|32699.3|32639.3|1
1586974500000|2020-04-15 18:15:00|32686.2|32626.2|32819.8|32759.8|32819.8|32759.8|32684.7|32624.7|0
1586974800000|2020-04-15 18:20:00|32817.5|32757.5|32819.8|32759.8|32819.8|32759.8|32815.2|32755.2|0
1586975100000|2020-04-15 18:25:00|32817.5|32757.5|32814.9|32754.9|32817.5|32757.5|32814.8|32754.8|0
1586975700000|2020-04-15 18:35:00|32805.6|32745.6|32794.9|32734.9|32805.6|32745.6|32794.9|32734.9|0
1586976000000|2020-04-15 18:40:00|32795|32735|32683.2|32623.2|32795|32735|32683.2|32623.2|0
1586976600000|2020-04-15 18:50:00|32685.9|32625.9|32704.7|32644.7|32704.7|32644.7|32685.9|32625.9|0
1586976900000|2020-04-15 18:55:00|32707.1|32647.1|32707.1|32647.1|32707.1|32647.1|32707.1|32647.1|0
1586977200000|2020-04-15 19:00:00|32709.4|32649.4|32704.4|32644.4|32709.4|32649.4|32704.4|32644.4|0
1586977500000|2020-04-15 19:05:00|32704.5|32644.5|32817.9|32757.9|32822.9|32762.9|32704.5|32644.5|0
1586977800000|2020-04-15 19:10:00|32822.9|32762.9|32842.9|32782.9|32842.9|32782.9|32822.9|32762.9|0
1586978100000|2020-04-15 19:15:00|32832.9|32772.9|32828|32768|32833|32773|32828|32768|0
1586978400000|2020-04-15 19:20:00|32830.3|32770.3|32825|32765|32834.2|32774.2|32729.1|32669.1|4
1586978700000|2020-04-15 19:25:00|32822.7|32762.7|32805.4|32745.4|32833|32773|32706.9|32646.9|5
1586979300000|2020-04-15 19:35:00|32805.5|32745.5|32805.5|32745.5|32805.5|32745.5|32805.5|32745.5|0
1586979600000|2020-04-15 19:40:00|32835.1|32775.1|32839.8|32779.8|32842.5|32782.5|32835.1|32775.1|0
1586980200000|2020-04-15 19:50:00|32839.9|32779.9|32839.9|32779.9|32839.9|32779.9|32839.9|32779.9|0
1586980500000|2020-04-15 19:55:00|32834.9|32774.9|32838.8|32778.8|32839.9|32779.9|32831.9|32771.9|1
1587045600000|2020-04-16 14:00:00|32769.7|32709.7|32737.5|32677.5|32790.7|32730.7|32442.5|32382.5|15
1587045900000|2020-04-16 14:05:00|32742|32682|32740.3|32680.3|32881.8|32821.8|32725.8|32665.8|0
1587046200000|2020-04-16 14:10:00|32758.3|32698.3|32737.6|32677.6|32798.6|32738.6|32735.3|32675.3|0
1587046500000|2020-04-16 14:15:00|32776.3|32716.3|32535.9|32475.9|32776.3|32716.3|32483.6|32423.6|2
1587046800000|2020-04-16 14:20:00|32526.9|32466.9|32487.6|32427.6|32575.6|32515.6|32476.1|32416.1|10
1587047100000|2020-04-16 14:25:00|32487.7|32427.7|32479.2|32419.2|32487.7|32427.7|32476.4|32416.4|1
1587047400000|2020-04-16 14:30:00|32477|32417|32468|32408|32477|32417|32462.5|32402.5|0
1587047700000|2020-04-16 14:35:00|32470.2|32410.2|32453.8|32393.8|32470.3|32410.3|32453.8|32393.8|0
1587048000000|2020-04-16 14:40:00|32456|32396|32431.6|32371.6|32456|32396|32431.6|32371.6|0
1587048300000|2020-04-16 14:45:00|32429.3|32369.3|32363.6|32303.6|32429.3|32369.3|32339.3|32279.3|7
1587048600000|2020-04-16 14:50:00|32377.2|32317.2|32445.7|32385.7|32523.9|32463.9|32377.2|32317.2|1
1587048900000|2020-04-16 14:55:00|32452.4|32392.4|32439|32379|32452.4|32392.4|32436.7|32376.7|0
1587049200000|2020-04-16 15:00:00|32443.5|32383.5|32444|32384|32499|32439|32443.5|32383.5|4
1587049500000|2020-04-16 15:05:00|32444.1|32384.1|32445.8|32385.8|32445.8|32385.8|32441.3|32381.3|1
1587049800000|2020-04-16 15:10:00|32498.1|32438.1|32513.9|32453.9|32513.9|32453.9|32498.1|32438.1|9
1587050100000|2020-04-16 15:15:00|32518.4|32458.4|32731.7|32671.7|32731.7|32671.7|32518.4|32458.4|8
1587050400000|2020-04-16 15:20:00|32752.9|32692.9|32970.5|32910.5|33022.2|32962.2|32752.9|32692.9|7
1587050700000|2020-04-16 15:25:00|32827.2|32767.2|32973.2|32913.2|32997.7|32937.7|32628.7|32568.7|19
1587051000000|2020-04-16 15:30:00|32993.2|32933.2|33174.7|33114.7|33212.8|33152.8|32797.7|32722.2|9
1587051300000|2020-04-16 15:35:00|33185.8|33125.8|33220.8|33160.8|33220.8|33160.8|32897|32837|1
1587051600000|2020-04-16 15:40:00|33263.1|33203.1|33308.6|33248.6|33336.3|33276.3|33241|33181|3
1587051900000|2020-04-16 15:45:00|33287.1|33227.1|33330.9|33270.9|33330.9|33270.9|33198.8|33138.8|3
1587052200000|2020-04-16 15:50:00|33322.6|33262.6|33350.6|33290.6|33374.1|33314.1|33308.9|33248.9|7
1587052500000|2020-04-16 15:55:00|33370.1|33310.1|33887.6|33827.6|33887.6|33827.6|33370.1|33310.1|16
1587052800000|2020-04-16 16:00:00|33923.6|33863.6|33885.1|33825.1|33995.1|33935.1|33853.4|33793.4|6
1587053100000|2020-04-16 16:05:00|33894.1|33834.1|33869.1|33809.1|33898.6|33838.6|33787.9|33727.9|9
1587053400000|2020-04-16 16:10:00|33855.7|33795.7|33831.2|33771.2|33855.7|33795.7|33831.2|33771.2|3
1587053700000|2020-04-16 16:15:00|33807.4|33747.4|33767.5|33707.5|33843.2|33783.2|33729.3|33669.3|8
1587054000000|2020-04-16 16:20:00|33774.3|33714.3|33782.6|33722.6|33782.6|33722.6|33771.3|33711.3|1
1587054300000|2020-04-16 16:25:00|33774.3|33714.3|33782.6|33722.6|33782.6|33722.6|33757.6|33697.6|0
1587054600000|2020-04-16 16:30:00|33772.6|33712.6|33880.6|33820.6|33908.4|33848.4|33738.6|33678.6|10
1587054900000|2020-04-16 16:35:00|33891.8|33831.8|33861.2|33801.2|33891.8|33831.8|33719.4|33659.4|2
1587055200000|2020-04-16 16:40:00|33907.4|33847.4|33950.4|33890.4|33971.4|33911.4|33853.6|33793.6|7
1587055500000|2020-04-16 16:45:00|33952.6|33892.6|33942.3|33882.3|34026.3|33966.3|33899.7|33839.7|9
1587055800000|2020-04-16 16:50:00|33940.1|33880.1|33836.1|33776.1|33940.1|33880.1|33836.1|33776.1|0
1587056100000|2020-04-16 16:55:00|33835.6|33775.6|34024.8|33964.8|34024.8|33964.8|33835.6|33775.6|16
1587056400000|2020-04-16 17:00:00|34004.6|33944.6|33913.3|33853.3|34052.8|33992.8|33906.6|33846.6|1
1587056700000|2020-04-16 17:05:00|33902.3|33842.3|33856.8|33796.8|33941.8|33881.8|33800|33740|0
1587057000000|2020-04-16 17:10:00|33854.6|33794.6|33914|33854|33932|33872|33854.6|33794.6|2
1587057300000|2020-04-16 17:15:00|33914.1|33854.1|34014.6|33954.6|34016.8|33956.8|33914.1|33854.1|0
1587057600000|2020-04-16 17:20:00|34017.3|33957.3|34049.6|33989.6|34071.8|34011.8|33989.6|33929.6|3
1587057900000|2020-04-16 17:25:00|34051.8|33991.8|33942.9|33882.9|34058.6|33998.6|33942.9|33882.9|5
1587058500000|2020-04-16 17:35:00|33945.2|33885.2|33975.7|33915.7|34007.6|33947.6|33945.2|33885.2|0
1587058800000|2020-04-16 17:40:00|33945.7|33885.7|33900.7|33840.7|33954.7|33894.7|33870.7|33810.7|0
1587059100000|2020-04-16 17:45:00|33880.6|33820.6|33910.7|33850.7|33912.6|33852.6|33880.6|33820.6|3
1587059400000|2020-04-16 17:50:00|33908|33848|33763.5|33703.5|33908|33848|33763.5|33703.5|5
1587059700000|2020-04-16 17:55:00|33765.8|33705.8|33828|33768|33844.7|33784.7|33765.8|33705.8|1
1587060000000|2020-04-16 18:00:00|33830.3|33770.3|33776.3|33716.3|33834.8|33774.8|33776.3|33716.3|0
1587060300000|2020-04-16 18:05:00|33771.9|33711.9|33766.3|33706.3|33801.3|33741.3|33766.3|33706.3|0
1587060600000|2020-04-16 18:10:00|33766.4|33706.4|33924.8|33864.8|33924.8|33864.8|33766.4|33706.4|1
1587060900000|2020-04-16 18:15:00|33932.6|33872.6|33933.5|33873.5|34001.4|33941.4|33932.6|33872.6|1
1587061200000|2020-04-16 18:20:00|33989.5|33929.5|33947.3|33887.3|33989.5|33929.5|33940.6|33880.6|2
1587061500000|2020-04-16 18:25:00|33949.6|33889.6|33945.1|33885.1|33949.6|33889.6|33945.1|33885.1|0
1587061800000|2020-04-16 18:30:00|33937.9|33877.9|33950.6|33890.6|33950.6|33890.6|33937.9|33877.9|4
1587062100000|2020-04-16 18:35:00|33950.7|33890.7|33926.2|33866.2|33950.7|33890.7|33841.7|33781.7|1
1587062400000|2020-04-16 18:40:00|33881.7|33821.7|33881.8|33821.8|33881.8|33821.8|33881.7|33821.7|0
1587062700000|2020-04-16 18:45:00|33861.8|33801.8|33791.8|33731.8|33861.8|33801.8|33771.8|33711.8|2
1587063000000|2020-04-16 18:50:00|33775.2|33715.2|33771.4|33711.4|33775.2|33715.2|33766.9|33706.9|0
1587063300000|2020-04-16 18:55:00|33782.6|33722.6|33687.4|33627.4|33810.2|33750.2|33681.8|33621.8|3
1587063600000|2020-04-16 19:00:00|33695.7|33635.7|33713.4|33653.4|33713.4|33653.4|33695.7|33635.7|1
1587063900000|2020-04-16 19:05:00|33713.5|33653.5|33695.6|33635.6|33713.5|33653.5|33695|33635|1
1587064200000|2020-04-16 19:10:00|33640.6|33580.6|33616.4|33556.4|33641|33581|33610.6|33550.6|1
1587064500000|2020-04-16 19:15:00|33615.9|33555.9|33639.9|33579.9|33653.3|33593.3|33615.9|33555.9|0
1587064800000|2020-04-16 19:20:00|33639.4|33579.4|33640.4|33580.4|33640.4|33580.4|33634.9|33574.9|1
1587065100000|2020-04-16 19:25:00|33640.5|33580.5|33640.5|33580.5|33640.5|33580.5|33640.5|33580.5|0
1587065400000|2020-04-16 19:30:00|33638.3|33578.3|33635.5|33575.5|33638.3|33578.3|33635.5|33575.5|0
1587065700000|2020-04-16 19:35:00|33635|33575|33635.6|33575.6|33637.8|33577.8|33635|33575|1
1587066000000|2020-04-16 19:40:00|33636.6|33576.6|33636.6|33576.6|33636.6|33576.6|33636.6|33576.6|0
1587066300000|2020-04-16 19:45:00|33636.7|33576.7|33620.6|33560.6|33636.7|33576.7|33611.7|33551.7|1
1587066600000|2020-04-16 19:50:00|33626.2|33566.2|33628.4|33568.4|33628.4|33568.4|33626.2|33566.2|0
1587066900000|2020-04-16 19:55:00|33738.4|33678.4|33727.4|33667.4|33743.5|33683.5|33636.1|33576.1|10
1587132000000|2020-04-17 14:00:00|34178.9|34118.9|34196.3|34136.3|34395.9|34335.9|34126.1|34066.1|13
1587132300000|2020-04-17 14:05:00|34187.9|34127.9|34018.3|33958.3|34190|34130|33938.5|33878.5|10
1587132600000|2020-04-17 14:10:00|34023.3|33963.3|33632.5|33572.5|34043.5|33983.5|33452.3|33392.3|17
1587132900000|2020-04-17 14:15:00|33626|33566|33582.3|33522.3|33691.9|33631.9|33576.4|33516.4|5
1587133200000|2020-04-17 14:20:00|33584.5|33524.5|33567.1|33507.1|33593.2|33533.2|33567.1|33507.1|0
1587133500000|2020-04-17 14:25:00|33569.3|33509.3|33545.7|33485.7|33605.7|33545.7|33529.3|33469.3|3
1587133800000|2020-04-17 14:30:00|33510.9|33450.9|33451.2|33391.2|33510.9|33450.9|33444.7|33384.7|2
1587134100000|2020-04-17 14:35:00|33449|33389|33459.3|33399.3|33459.3|33399.3|33449|33389|1
1587134400000|2020-04-17 14:40:00|33613.6|33553.6|33552.3|33492.3|33654.9|33594.9|33545.8|33485.8|13
1587134700000|2020-04-17 14:45:00|33554.5|33494.5|33571.2|33511.2|33606.9|33546.9|33554.5|33494.5|1
1587135000000|2020-04-17 14:50:00|33575.6|33515.6|33608.6|33548.6|33608.6|33548.6|33575.6|33515.6|3
1587135300000|2020-04-17 14:55:00|33617.1|33557.1|33609.3|33549.3|33637.3|33577.3|33609.3|33549.3|3
1587135600000|2020-04-17 15:00:00|33600.6|33540.6|33594.4|33534.4|33600.6|33540.6|33589.3|33529.3|0
1587135900000|2020-04-17 15:05:00|33598.7|33538.7|33600.9|33540.9|33600.9|33540.9|33598.7|33538.7|0
1587136200000|2020-04-17 15:10:00|33600.1|33540.1|33577.3|33517.3|33604.4|33544.4|33577.3|33517.3|5
1587136800000|2020-04-17 15:20:00|33564.5|33504.5|33494|33434|33564.5|33504.5|33451|33391|8
1587137100000|2020-04-17 15:25:00|33494.1|33434.1|33494.1|33434.1|33494.1|33434.1|33494.1|33434.1|0
1587137400000|2020-04-17 15:30:00|33500.6|33440.6|33534.3|33474.3|33534.3|33474.3|33500.6|33440.6|0
1587137700000|2020-04-17 15:35:00|||||||||2
1587138000000|2020-04-17 15:40:00|33538.6|33478.6|33546.2|33486.2|33566|33506|33538.6|33478.6|1
1587138300000|2020-04-17 15:45:00|33551.9|33491.9|33546.2|33486.2|33551.9|33491.9|33543.4|33483.4|0
1587138600000|2020-04-17 15:50:00|33543.4|33483.4|33627.2|33567.2|33631.6|33571.6|33371.9|33311.9|10
1587138900000|2020-04-17 15:55:00|33632.9|33572.9|33798.9|33738.9|33798.9|33738.9|33632.9|33572.9|2
1587139200000|2020-04-17 16:00:00|33803.3|33743.3|33819|33759|33821.1|33761.1|33803.3|33743.3|1
1587139800000|2020-04-17 16:10:00|33812.5|33752.5|33814|33754|33814|33754|33691.8|33631.8|2
1587140400000|2020-04-17 16:20:00|33809.7|33749.7|33933.2|33873.2|34000.4|33940.4|33791.1|33731.1|7
1587140700000|2020-04-17 16:25:00|33898.9|33838.9|33907.6|33847.6|33907.6|33847.6|33898.9|33838.9|2
1587141000000|2020-04-17 16:30:00|33909.8|33849.8|33962|33902|33991.1|33931.1|33903.3|33843.3|0
1587141300000|2020-04-17 16:35:00|33976.1|33916.1|34029.8|33969.8|34037|33977|33976.1|33916.1|1
1587141600000|2020-04-17 16:40:00|34032|33972|34019.8|33959.8|34057|33997|33991|33931|2
1587141900000|2020-04-17 16:45:00|34019.9|33959.9|33999.9|33939.9|34019.9|33959.9|33999.9|33939.9|0
1587142200000|2020-04-17 16:50:00|33999.2|33939.2|34059.9|33999.9|34059.9|33999.9|33999.2|33939.2|2
1587142500000|2020-04-17 16:55:00|||||||||2
1587142800000|2020-04-17 17:00:00|34079.9|34019.9|34178.5|34118.5|34178.5|34118.5|34079.9|34019.9|3
1587143100000|2020-04-17 17:05:00|34180.6|34120.6|34156.5|34096.5|34182.8|34122.8|34156.5|34096.5|0
1587143400000|2020-04-17 17:10:00|34091.3|34031.3|34305.7|34245.7|34305.7|34245.7|34091.3|34031.3|4
1587143700000|2020-04-17 17:15:00|34336.4|34276.4|34215|34155|34336.4|34276.4|34192.9|34132.9|0
1587144000000|2020-04-17 17:20:00|34206.5|34146.5|34186.6|34126.6|34245.2|34185.2|34186.6|34126.6|0
1587144300000|2020-04-17 17:25:00|34242.4|34182.4|34270.9|34210.9|34270.9|34210.9|34171.6|34111.6|4
1587144600000|2020-04-17 17:30:00|34285.9|34225.9|34215.3|34155.3|34328.1|34268.1|34194.6|34134.6|8
1587144900000|2020-04-17 17:35:00|34219.6|34159.6|34253.1|34193.1|34255.3|34195.3|34219.6|34159.6|1
1587145200000|2020-04-17 17:40:00|34247.5|34187.5|34201.8|34141.8|34247.5|34187.5|34181.8|34121.8|7
1587145500000|2020-04-17 17:45:00|34199.7|34139.7|34127.6|34067.6|34199.7|34139.7|34079.4|34019.4|0
1587145800000|2020-04-17 17:50:00|34127.7|34067.7|34170.2|34110.2|34170.2|34110.2|34127.7|34067.7|14
1587146100000|2020-04-17 17:55:00|34170.3|34110.3|34161.8|34101.8|34170.3|34110.3|34161.8|34101.8|1
1587146400000|2020-04-17 18:00:00|34170.3|34110.3|34170.3|34110.3|34170.3|34110.3|34170.3|34110.3|2
1587146700000|2020-04-17 18:05:00|34176.8|34116.8|34354.7|34294.7|34354.7|34294.7|34176.8|34116.8|3
1587147000000|2020-04-17 18:10:00|34359|34299|34340.5|34280.5|34359|34299|34139|34079|2
1587147300000|2020-04-17 18:15:00|34437|34377|34501.3|34441.3|34541.3|34481.3|34347.9|34287.9|8
1587147600000|2020-04-17 18:20:00|34492.8|34432.8|34715|34655|34715|34655|34492.8|34432.8|11
1587147900000|2020-04-17 18:25:00|34712.1|34652.1|34628.5|34568.5|34712.1|34652.1|34505.7|34445.7|5
1587148200000|2020-04-17 18:30:00|34619.9|34559.9|34608.4|34548.4|34619.9|34559.9|34598.4|34538.4|0
1587148500000|2020-04-17 18:35:00|34604.1|34544.1|34339.3|34279.3|34604.1|34544.1|34330.6|34270.6|0
1587148800000|2020-04-17 18:40:00|34314.3|34254.3|34412.8|34352.8|34412.8|34352.8|34197.7|34137.7|1
1587149100000|2020-04-17 18:45:00|34410|34350|34411.5|34351.5|34415|34355|34392.8|34332.8|1
1587149400000|2020-04-17 18:50:00|34408.6|34348.6|34463.6|34403.6|34463.6|34403.6|34408.6|34348.6|1
1587149700000|2020-04-17 18:55:00|34463.7|34403.7|34376.5|34316.5|34463.7|34403.7|34376.5|34316.5|0
1587150000000|2020-04-17 19:00:00|34379.3|34319.3|34536.3|34476.3|34540.6|34480.6|34379.3|34319.3|6
1587150300000|2020-04-17 19:05:00|34545|34485|34529.3|34469.3|34545|34485|34529.3|34469.3|0
1587150600000|2020-04-17 19:10:00|34553.6|34493.6|34407.3|34347.3|34553.6|34493.6|34363.8|34303.8|8
1587150900000|2020-04-17 19:15:00|34402.5|34342.5|34437.4|34377.4|34456.6|34396.6|34399.4|34339.4|5
1587151200000|2020-04-17 19:20:00|34344|34284|34320.3|34260.3|34344|34284|34320.2|34260.2|0
1587151500000|2020-04-17 19:25:00|34307.3|34247.3|34352.4|34292.4|34356.7|34296.7|34307.3|34247.3|2
1587151800000|2020-04-17 19:30:00|34349.6|34289.6|34349.6|34289.6|34349.6|34289.6|34334.6|34274.6|0
1587152100000|2020-04-17 19:35:00|34353.8|34293.8|34325.9|34265.9|34353.8|34293.8|34324.5|34264.5|2
1587152400000|2020-04-17 19:40:00|34326|34266|34326|34266|34326|34266|34326|34266|0
1587152700000|2020-04-17 19:45:00|34330.3|34270.3|34324.5|34264.5|34330.3|34270.3|34311.7|34251.7|1
1587153000000|2020-04-17 19:50:00|34326.7|34266.7|34410.9|34350.9|34437.9|34377.9|34326|34266|2
1587153300000|2020-04-17 19:55:00|34413|34353|34396.7|34336.7|34423.1|34363.1|34366.7|34306.7|3
1587391200000|2020-04-20 14:00:00|33900|33840|33792.3|33732.3|33995.6|33935.6|33792.3|33732.3|8
1587391500000|2020-04-20 14:05:00|33796.1|33736.1|33550.3|33490.3|33796.1|33736.1|33535.3|33475.3|5
1587391800000|2020-04-20 14:10:00|33602.6|33542.6|33647.9|33587.9|33736.2|33676.2|33554.5|33494.5|12
1587392100000|2020-04-20 14:15:00|33669.2|33609.2|33753.8|33693.8|33766|33706|33669.2|33609.2|3
1587392400000|2020-04-20 14:20:00|33765.4|33705.4|33736.4|33676.4|33799.6|33739.6|33730.7|33670.7|3
1587392700000|2020-04-20 14:25:00|33735.3|33675.3|33623.8|33563.8|33735.3|33675.3|33511.9|33451.9|12
1587393000000|2020-04-20 14:30:00|33649|33589|33644.6|33584.6|33649|33589|33622.2|33562.2|3
1587393300000|2020-04-20 14:35:00|33729.2|33669.2|33695|33635|33736.9|33676.9|33691.4|33631.4|2
1587393600000|2020-04-20 14:40:00|33608.9|33548.9|33645.5|33585.5|33655.5|33595.5|33599.7|33539.7|3
1587393900000|2020-04-20 14:45:00|33653.2|33593.2|33667.4|33607.4|33667.4|33607.4|33653.2|33593.2|2
1587394200000|2020-04-20 14:50:00|33673.2|33613.2|34024.7|33964.7|34158.9|34098.9|33673.2|33613.2|13
1587394500000|2020-04-20 14:55:00|34031.6|33971.6|34185.5|34125.5|34197.1|34137.1|33912.8|33852.8|5
1587394800000|2020-04-20 15:00:00|34065.4|34005.4|33955.2|33895.2|34160.2|34100.2|33886.3|33826.3|14
1587395100000|2020-04-20 15:05:00|33934|33874|33882.2|33822.2|33999.1|33939.1|33882.2|33822.2|5
1587395400000|2020-04-20 15:10:00|33880.2|33820.2|33814.9|33754.9|33880.2|33820.2|33732.2|33672.2|10
1587395700000|2020-04-20 15:15:00|33815.7|33755.7|33755.7|33695.7|33815.7|33755.7|33719.6|33659.6|2
1587396000000|2020-04-20 15:20:00|33749.9|33689.9|33736.9|33676.9|33758|33698|33678|33618|6
1587396300000|2020-04-20 15:25:00|33715.7|33655.7|33737.3|33677.3|33763|33703|33507.3|33447.3|4
1587396600000|2020-04-20 15:30:00|33728.1|33668.1|33555.1|33495.1|33730.1|33670.1|33555.1|33495.1|0
1587396900000|2020-04-20 15:35:00|33598.6|33538.6|33900.4|33840.4|33906.2|33846.2|33564.3|33504.3|6
1587397200000|2020-04-20 15:40:00|33902.4|33842.4|33778.2|33718.2|33910.1|33850.1|33778.2|33718.2|2
1587397500000|2020-04-20 15:45:00|33775.1|33715.1|33857|33797|33886.6|33826.6|33759.3|33699.3|0
1587397800000|2020-04-20 15:50:00|33862|33802|33905.2|33845.2|33910.5|33850.5|33822.8|33762.8|2
1587398100000|2020-04-20 15:55:00|33911.3|33851.3|33855.2|33795.2|33911.3|33851.3|33855.2|33795.2|3
1587398400000|2020-04-20 16:00:00|33874.5|33814.5|33826.4|33766.4|33899.1|33839.1|33816.3|33756.3|4
1587398700000|2020-04-20 16:05:00|33809|33749|33806|33746|33834.9|33774.9|33784.4|33724.4|1
1587399000000|2020-04-20 16:10:00|33807.9|33747.9|33700.2|33640.2|33904.9|33844.9|33697.2|33637.2|7
1587399300000|2020-04-20 16:15:00|33709.9|33649.9|33789.4|33729.4|33812.9|33752.9|33709.9|33649.9|6
1587399600000|2020-04-20 16:20:00|33789.5|33729.5|33786|33726|33793.3|33733.3|33786|33726|2
1587399900000|2020-04-20 16:25:00|33789.9|33729.9|33774.9|33714.9|33789.9|33729.9|33774.9|33714.9|0
1587400200000|2020-04-20 16:30:00|33769.1|33709.1|33825.7|33765.7|33825.7|33765.7|33769.1|33709.1|4
1587400500000|2020-04-20 16:35:00|||||||||1
1587400800000|2020-04-20 16:40:00|33831.5|33771.5|33855.7|33795.7|33855.7|33795.7|33828.4|33768.4|2
1587401100000|2020-04-20 16:45:00|33857.7|33797.7|33782.6|33722.6|33857.7|33797.7|33782.6|33722.6|3
1587401400000|2020-04-20 16:50:00|33790.3|33730.3|33770.3|33710.3|33790.3|33730.3|33770.3|33710.3|2
1587401700000|2020-04-20 16:55:00|33774.2|33714.2|33826.1|33766.1|33826.1|33766.1|33774.2|33714.2|0
1587402000000|2020-04-20 17:00:00|33816.9|33756.9|33830|33770|33830|33770|33816.9|33756.9|1
1587402300000|2020-04-20 17:05:00|33886.9|33826.9|33883.8|33823.8|33886.9|33826.9|33883.8|33823.8|1
1587402600000|2020-04-20 17:10:00|33885.8|33825.8|33765.4|33705.4|33885.8|33825.8|33765.4|33705.4|3
1587403200000|2020-04-20 17:20:00|33767.3|33707.3|33756.1|33696.1|33767.3|33707.3|33756.1|33696.1|2
1587403800000|2020-04-20 17:30:00|33761.9|33701.9|33761.9|33701.9|33761.9|33701.9|33761.9|33701.9|1
1587404100000|2020-04-20 17:35:00|33756.1|33696.1|33784.2|33724.2|33784.2|33724.2|33753.1|33693.1|1
1587404400000|2020-04-20 17:40:00|33786.2|33726.2|33870.4|33810.4|33877.7|33817.7|33786.2|33726.2|1
1587404700000|2020-04-20 17:45:00|33860.8|33800.8|33799.6|33739.6|33860.8|33800.8|33798.8|33738.8|0
1587405000000|2020-04-20 17:50:00|33801.5|33741.5|33866.2|33806.2|33876.2|33816.2|33801.5|33741.5|2
1587405300000|2020-04-20 17:55:00|33841.5|33781.5|33778.5|33718.5|33873.1|33813.1|33768.5|33708.5|4
1587405600000|2020-04-20 18:00:00|33800|33740|33871.2|33811.2|33871.2|33811.2|33778.9|33718.9|5
1587405900000|2020-04-20 18:05:00|33880.4|33820.4|33880.4|33820.4|33880.4|33820.4|33880.4|33820.4|1
1587406200000|2020-04-20 18:10:00|33893.8|33833.8|33900|33840|33900|33840|33893.8|33833.8|0
1587406500000|2020-04-20 18:15:00|33903.1|33843.1|33691.6|33631.6|33919.2|33859.2|33691.6|33631.6|2
1587406800000|2020-04-20 18:20:00|33689.6|33629.6|33685.4|33625.4|33689.6|33629.6|33668.5|33608.5|1
1587407100000|2020-04-20 18:25:00|33688.5|33628.5|33547.7|33487.7|33750.8|33690.8|33547.7|33487.7|3
1587407400000|2020-04-20 18:30:00|33430.4|33370.4|33299.5|33149.5|33439.6|33379.6|33011.9|32951.9|24
1587407700000|2020-04-20 18:35:00|33296.5|33146.5|33249.9|33099.9|33296.5|33146.5|33249.9|33099.9|0
1587408000000|2020-04-20 18:40:00|33251.9|33101.9|33132|33072|33257.6|33107.6|33132|33072|0
1587408300000|2020-04-20 18:45:00|33142|33082|32868.6|32808.6|33142|33082|32806.2|32746.2|2
1587408600000|2020-04-20 18:50:00|32870.5|32810.5|32870.5|32810.5|32870.5|32810.5|32870.5|32810.5|1
1587408900000|2020-04-20 18:55:00|32870.6|32810.6|32920.5|32860.5|32920.5|32860.5|32870.6|32810.6|0
1587409200000|2020-04-20 19:00:00|32918.5|32858.5|32922.4|32862.4|32922.4|32862.4|32918.5|32858.5|1
1587409500000|2020-04-20 19:05:00|33103.2|33043.2|33202.3|33142.3|33202.3|33142.3|33040.6|32940.6|0
1587409800000|2020-04-20 19:10:00|33114.9|33014.9|32912.1|32852.1|33114.9|33014.9|32863.7|32803.7|2
1587410100000|2020-04-20 19:15:00|32900.6|32840.6|32893.3|32833.3|32902.5|32842.5|32893.3|32833.3|0
1587410400000|2020-04-20 19:20:00|32870.2|32810.2|32893.3|32833.3|32897.1|32837.1|32868.3|32808.3|1
1587410700000|2020-04-20 19:25:00|32878.3|32818.3|32876.4|32816.4|32878.3|32818.3|32876.4|32816.4|1
1587411000000|2020-04-20 19:30:00|32878.3|32818.3|32876.4|32816.4|32880.2|32820.2|32876.4|32816.4|0
1587411300000|2020-04-20 19:35:00|32841.4|32781.4|32802.6|32742.6|32841.4|32781.4|32800.7|32740.7|3
1587411600000|2020-04-20 19:40:00|32872.6|32812.6|32802.6|32742.6|32872.6|32812.6|32802.6|32742.6|0
1587411900000|2020-04-20 19:45:00|32800.7|32740.7|32802.6|32742.6|32802.6|32742.6|32800.7|32740.7|0
1587412200000|2020-04-20 19:50:00|32840.9|32780.9|32840.9|32780.9|32840.9|32780.9|32840.9|32780.9|0
1587412500000|2020-04-20 19:55:00|32842.8|32782.8|32857.2|32797.2|32879.1|32819.1|32804.5|32744.5|5
1587477600000|2020-04-21 14:00:00|31461.1|31401.1|31614.7|31554.7|32074.1|32014.1|31285.8|31225.8|16
1587477900000|2020-04-21 14:05:00|31651.4|31591.4|31684.5|31624.5|31761.6|31701.6|31568|31508|4
1587478200000|2020-04-21 14:10:00|31712.4|31652.4|31761.1|31701.1|31802.7|31742.7|31694.5|31634.5|4
1587478500000|2020-04-21 14:15:00|31758|31698|31683.6|31623.6|31806|31746|31644.6|31584.6|7
1587478800000|2020-04-21 14:20:00|31727.3|31667.3|31717.3|31657.3|31727.3|31667.3|31710.4|31650.4|0
1587479100000|2020-04-21 14:25:00|31741.4|31681.4|31708|31648|31791.7|31731.7|31708|31648|0
1587479400000|2020-04-21 14:30:00|31728.2|31668.2|31737.3|31677.3|31746.5|31686.5|31728.2|31668.2|17
1587479700000|2020-04-21 14:35:00|31736|31676|31728.4|31668.4|31737.8|31677.8|31728.4|31668.4|0
1587480000000|2020-04-21 14:40:00|31726.5|31666.5|31611.5|31551.5|31726.5|31666.5|31605.2|31545.2|0
1587480300000|2020-04-21 14:45:00|31664.7|31604.7|31679.7|31619.7|31712.8|31652.8|31664.7|31604.7|0
1587480900000|2020-04-21 14:55:00|31662.6|31602.6|31662.6|31602.6|31662.6|31602.6|31662.6|31602.6|0
1587481200000|2020-04-21 15:00:00|31660.8|31600.8|31440|31380|31660.8|31600.8|31440|31380|2
1587481500000|2020-04-21 15:05:00|31421.1|31361.1|31390|31330|31421.1|31361.1|31390|31330|10
1587481800000|2020-04-21 15:10:00|31566.9|31506.9|31373.2|31313.2|31566.9|31506.9|31348.2|31288.2|3
1587482100000|2020-04-21 15:15:00|31476.9|31416.9|31521.9|31461.9|31521.9|31461.9|31465.2|31405.2|1
1587482400000|2020-04-21 15:20:00|31562.6|31502.6|31538|31478|31633.9|31573.9|31483|31423|5
1587482700000|2020-04-21 15:25:00|31527.2|31467.2|31428|31368|31527.2|31467.2|31428|31368|3
1587483000000|2020-04-21 15:30:00|31427.9|31367.9|31427.9|31367.9|31427.9|31367.9|31427.9|31367.9|4
1587483300000|2020-04-21 15:35:00|31518.5|31458.5|31477.4|31417.4|31518.5|31458.5|31469.8|31409.8|9
1587483600000|2020-04-21 15:40:00|31467.4|31407.4|31476.1|31416.1|31476.1|31416.1|31465.5|31405.5|1
1587483900000|2020-04-21 15:45:00|31469.8|31409.8|31449|31389|31509.8|31449.8|31429.2|31369.2|6
1587484200000|2020-04-21 15:50:00|31447.2|31387.2|31517.2|31457.2|31517.2|31457.2|31431.1|31371.1|2
1587484500000|2020-04-21 15:55:00|31493.3|31433.3|31467.9|31407.9|31493.3|31433.3|31467.9|31407.9|0
1587484800000|2020-04-21 16:00:00|31468.4|31408.4|31477.1|31417.1|31483.4|31423.4|31436|31376|3
1587485100000|2020-04-21 16:05:00|31489|31429|31495.1|31435.1|31596.4|31536.4|31489|31429|10
1587485400000|2020-04-21 16:10:00|31459.3|31399.3|31462.5|31402.5|31462.5|31402.5|31456.2|31396.2|0
1587485700000|2020-04-21 16:15:00|31462.4|31402.4|31432.6|31372.6|31462.4|31402.4|31381.1|31321.1|7
1587486000000|2020-04-21 16:20:00|31430.7|31370.7|31432.5|31372.5|31432.6|31372.6|31427|31367|0
1587486300000|2020-04-21 16:25:00|31437.5|31377.5|31477.3|31417.3|31554.7|31494.7|31437.5|31377.5|0
1587486600000|2020-04-21 16:30:00|31471|31411|31424.4|31364.4|31547.3|31487.3|31415.7|31355.7|0
1587486900000|2020-04-21 16:35:00|31424.3|31364.3|31481.7|31421.7|31544.1|31484.1|31424.3|31364.3|0
1587487200000|2020-04-21 16:40:00|31483.6|31423.6|31403.2|31343.2|31501.7|31441.7|31403.2|31343.2|1
1587487500000|2020-04-21 16:45:00|31390.6|31330.6|31416.4|31356.4|31440.8|31380.8|31390.6|31330.6|0
1587487800000|2020-04-21 16:50:00|31429.3|31369.3|31441.9|31381.9|31441.9|31381.9|31429.3|31369.3|0
1587488100000|2020-04-21 16:55:00|31438.7|31378.7|31438.7|31378.7|31438.7|31378.7|31438.7|31378.7|4
1587488400000|2020-04-21 17:00:00|31436.9|31376.9|31443.2|31383.2|31443.2|31383.2|31436.9|31376.9|1
1587488700000|2020-04-21 17:05:00|31450.5|31390.5|31430|31370|31485.2|31425.2|31430|31370|3
1587489000000|2020-04-21 17:10:00|31431.8|31371.8|31444.7|31384.7|31461|31401|31428.7|31368.7|15
1587489300000|2020-04-21 17:15:00|31449.7|31389.7|31435.5|31375.5|31457.9|31397.9|31435.5|31375.5|1
1587489600000|2020-04-21 17:20:00|31478.9|31418.9|31527.1|31467.1|31542.1|31482.1|31440|31380|15
1587489900000|2020-04-21 17:25:00|31529|31469|31506.9|31446.9|31577.4|31517.4|31500|31440|2
1587490200000|2020-04-21 17:30:00|31555|31495|31512.4|31452.4|31555|31495|31508.7|31448.7|0
1587490500000|2020-04-21 17:35:00|31510|31450|31513.7|31453.7|31517.4|31457.4|31504.5|31444.5|0
1587490800000|2020-04-21 17:40:00|31478.7|31418.7|31486.2|31426.2|31546.8|31486.8|31463.6|31403.6|1
1587491100000|2020-04-21 17:45:00|31478.9|31418.9|31475.7|31415.7|31480.7|31420.7|31473.9|31413.9|0
1587491400000|2020-04-21 17:50:00|31477.5|31417.5|31446.2|31386.2|31477.5|31417.5|31412.8|31352.8|1
1587491700000|2020-04-21 17:55:00|31455.7|31395.7|31459.3|31399.3|31488.8|31428.8|31452.5|31392.5|1
1587492000000|2020-04-21 18:00:00|31456.2|31396.2|31491.9|31431.9|31491.9|31431.9|31456.2|31396.2|1
1587492300000|2020-04-21 18:05:00|31492.4|31432.4|31571.1|31511.1|31571.1|31511.1|31492.4|31432.4|1
1587492600000|2020-04-21 18:10:00|31572.9|31512.9|31548.4|31488.4|31586.6|31526.6|31539.2|31479.2|6
1587492900000|2020-04-21 18:15:00|31550.3|31490.3|31545.8|31485.8|31555.3|31495.3|31545.8|31485.8|2
1587493200000|2020-04-21 18:20:00|31552.1|31492.1|31592.3|31532.3|31650.2|31590.2|31552.1|31492.1|0
1587493500000|2020-04-21 18:25:00|31589.2|31529.2|31613.1|31553.1|31617.6|31557.6|31586|31526|4
1587493800000|2020-04-21 18:30:00|31605.7|31545.7|31602|31542|31605.7|31545.7|31602|31542|0
1587494100000|2020-04-21 18:35:00|31598.8|31538.8|31611.5|31551.5|31611.5|31551.5|31598.8|31538.8|0
1587494400000|2020-04-21 18:40:00|31602|31542|31602|31542|31602|31542|31602|31542|0
1587494700000|2020-04-21 18:45:00|31601.9|31541.9|31583.2|31523.2|31601.9|31541.9|31583.2|31523.2|0
1587495300000|2020-04-21 18:55:00|31580|31520|31580|31520|31580|31520|31580|31520|0
1587495900000|2020-04-21 19:05:00|31591|31531|31616.3|31556.3|31616.3|31556.3|31591|31531|0
1587496200000|2020-04-21 19:10:00|31605.3|31545.3|31579.9|31519.9|31605.3|31545.3|31579.9|31519.9|0
1587496800000|2020-04-21 19:20:00|31583.1|31523.1|31583|31523|31583.1|31523.1|31583|31523|1
1587497400000|2020-04-21 19:30:00|31674.7|31614.7|31643|31583|31728|31668|31643|31583|1
1587498000000|2020-04-21 19:40:00|31642.9|31582.9|31642.9|31582.9|31642.9|31582.9|31642.9|31582.9|0
1587498300000|2020-04-21 19:45:00|31622.7|31562.7|31601.1|31541.1|31622.7|31562.7|31597.4|31537.4|0
1587498600000|2020-04-21 19:50:00|31604.2|31544.2|31533.3|31473.3|31607.4|31547.4|31533.3|31473.3|8
1587498900000|2020-04-21 19:55:00|31531.4|31471.4|31536.2|31476.2|31620.6|31560.6|31531.4|31471.4|2
1587564000000|2020-04-22 14:00:00|31940.7|31880.7|32058.9|31998.9|32220.7|32160.7|31940.7|31880.7|3
1587564300000|2020-04-22 14:05:00|32062.2|32002.2|31907.1|31847.1|32062.2|32002.2|31877.4|31817.4|11
1587564600000|2020-04-22 14:10:00|31900|31840|32162.8|32102.8|32175.3|32115.3|31856.9|31796.9|4
1587564900000|2020-04-22 14:15:00|32132.3|32072.3|32147.6|32087.6|32195|32135|32083.7|32023.7|4
1587565200000|2020-04-22 14:20:00|32149.4|32089.4|31989|31929|32179.4|32119.4|31989|31929|1
1587565500000|2020-04-22 14:25:00|31997.9|31937.9|32001.3|31941.3|32001.3|31941.3|31910.6|31850.6|2
1587565800000|2020-04-22 14:30:00|31994.2|31934.2|32017.7|31957.7|32045.9|31985.9|31984.1|31924.1|1
1587566100000|2020-04-22 14:35:00|32014.1|31954.1|32056.2|31996.2|32056.2|31996.2|32014.1|31954.1|3
1587566400000|2020-04-22 14:40:00|32081|32021|31969.7|31909.7|32090.2|32030.2|31917.2|31857.2|5
1587568500000|2020-04-22 15:15:00|32080.3|32020.3|32050.1|31990.1|32080.3|32020.3|32050.1|31990.1|4
1587568800000|2020-04-22 15:20:00|32060.8|32000.8|32038.4|31978.4|32060.8|32000.8|32038.4|31978.4|4
1587569100000|2020-04-22 15:25:00|32022.5|31962.5|31972.8|31912.8|32022.5|31962.5|31967.8|31907.8|1
1587570300000|2020-04-22 15:45:00|32033.1|31973.1|32046|31986|32052.4|31992.4|32033|31973|3
1587570600000|2020-04-22 15:50:00|32045.9|31985.9|32045.6|31985.6|32055.3|31995.3|32035.3|31975.3|1
1587570900000|2020-04-22 15:55:00|32043.8|31983.8|32009.9|31949.9|32047.4|31987.4|32005.8|31945.8|3
1587578400000|2020-04-22 18:00:00|31991.3|31931.3|32056.3|31996.3|32077.2|32017.2|31979.2|31919.2|8
1587578700000|2020-04-22 18:05:00|32069.2|32009.2|32069.2|32009.2|32069.2|32009.2|32069.2|32009.2|0
1587579000000|2020-04-22 18:10:00|32069.1|32009.1|32142.6|32082.6|32160.3|32100.3|32065.6|32005.6|4
1587579300000|2020-04-22 18:15:00|32144.4|32084.4|32268.8|32208.8|32268.8|32208.8|32144.4|32084.4|12
1587579600000|2020-04-22 18:20:00|32272|32212|32262.6|32202.6|32272|32212|32238.5|32178.5|5
1587579900000|2020-04-22 18:25:00|32260.8|32200.8|32373.4|32313.4|32373.4|32313.4|32257.5|32197.5|14
1587580200000|2020-04-22 18:30:00|||||||||2
1587580500000|2020-04-22 18:35:00|32375.1|32315.1|32371.9|32311.9|32375.1|32315.1|32370.4|32310.4|0
1587580800000|2020-04-22 18:40:00|32371.8|32311.8|32158.3|32098.3|32371.8|32311.8|32140.7|32080.7|1
1587581100000|2020-04-22 18:45:00|32164.2|32104.2|32164.2|32104.2|32164.2|32104.2|32164.2|32104.2|2
1587581400000|2020-04-22 18:50:00|32164.1|32104.1|32204.1|32144.1|32204.1|32144.1|32164.1|32104.1|5
1587581700000|2020-04-22 18:55:00|32205.9|32145.9|32158.2|32098.2|32205.9|32145.9|32119.4|32059.4|0
1587582900000|2020-04-22 19:15:00|32175.7|32115.7|32173.9|32113.9|32193.9|32133.9|32117.2|32057.2|0
1587583200000|2020-04-22 19:20:00|32140|32080|32178.9|32118.9|32178.9|32118.9|32118.9|32058.9|0
1587583500000|2020-04-22 19:25:00|32178.8|32118.8|32182.3|32122.3|32182.4|32122.4|32178.8|32118.8|0
1587650400000|2020-04-23 14:00:00|32222.1|32122.1|32153.7|32093.7|32433.2|32373.2|32113|32053|2
1587650700000|2020-04-23 14:05:00|32148.6|32088.6|32132.3|32072.3|32206.9|32146.9|32086.9|32026.9|0
1587651000000|2020-04-23 14:10:00|32134|32074|32107.7|32047.7|32152.2|32092.2|32091.8|32031.8|6
1587651300000|2020-04-23 14:15:00|32120.9|32060.9|32092.2|32032.2|32120.9|32060.9|32049|31989|2
1587651600000|2020-04-23 14:20:00|32108.8|32048.8|32097.2|32037.2|32108.8|32048.8|32088.7|32028.7|0
1587651900000|2020-04-23 14:25:00|32122|32062|32149.2|32089.2|32194.3|32134.3|32094.2|32034.2|9
1587652200000|2020-04-23 14:30:00|32147.6|32087.6|32184.7|32124.7|32184.7|32124.7|32147.6|32087.6|3
1587652500000|2020-04-23 14:35:00|32174.5|32114.5|32179.2|32119.2|32186.1|32126.1|32174.5|32114.5|0
1587652800000|2020-04-23 14:40:00|32200.7|32140.7|32209.3|32149.3|32219.4|32159.4|32200.7|32140.7|0
1587653100000|2020-04-23 14:45:00|32209.2|32149.2|32184.1|32124.1|32209.2|32149.2|32162.3|32102.3|0
1587653400000|2020-04-23 14:50:00|32182.4|32122.4|32192.6|32132.6|32194.3|32134.3|32175.6|32115.6|0
1587653700000|2020-04-23 14:55:00|32192.5|32132.5|32190.7|32130.7|32195.8|32135.8|32190.7|32130.7|0
1587654000000|2020-04-23 15:00:00|32225.5|32165.5|32218.9|32158.9|32225.5|32165.5|32218.9|32158.9|2
1587654300000|2020-04-23 15:05:00|32222.2|32162.2|32207.4|32147.4|32232.4|32172.4|32207.4|32147.4|2
1587654600000|2020-04-23 15:10:00|32207.3|32147.3|32195.6|32135.6|32207.3|32147.3|32195.6|32135.6|1
1587655200000|2020-04-23 15:20:00|32195.5|32135.5|32237.4|32177.4|32237.4|32177.4|32195.5|32135.5|4
1587655500000|2020-04-23 15:25:00|32239.1|32179.1|32329.3|32269.3|32332.5|32272.5|32235.9|32175.9|3
1587655800000|2020-04-23 15:30:00|32273.1|32213.1|32391.8|32331.8|32405.2|32345.2|32273.1|32213.1|5
1587656100000|2020-04-23 15:35:00|32395.1|32335.1|32336.2|32276.2|32395.1|32335.1|32336.2|32276.2|3
1587656400000|2020-04-23 15:40:00|32394.6|32334.6|32412.8|32352.8|32421.3|32361.3|32394.6|32334.6|0
1587656700000|2020-04-23 15:45:00|32417.8|32357.8|32446.1|32386.1|32449.5|32389.5|32417.8|32357.8|1
1587657000000|2020-04-23 15:50:00|32446|32386|32446|32386|32446|32386|32446|32386|0
1587657300000|2020-04-23 15:55:00|32452.4|32392.4|32453.9|32393.9|32455.6|32395.6|32438.8|32378.8|4
1587657600000|2020-04-23 16:00:00|32453.8|32393.8|32447.2|32387.2|32453.8|32393.8|32447.2|32387.2|0
1587657900000|2020-04-23 16:05:00|32447.1|32387.1|32380.3|32320.3|32452.2|32392.2|32378.7|32318.7|4
1587658200000|2020-04-23 16:10:00|32473.6|32413.6|32408.6|32348.6|32483.8|32423.8|32390.2|32330.2|7
1587658500000|2020-04-23 16:15:00|32427.1|32367.1|32340.6|32280.6|32427.1|32367.1|32325.2|32265.2|3
1587658800000|2020-04-23 16:20:00|32337.3|32277.3|32362.2|32302.2|32362.2|32302.2|32282.2|32222.2|1
1587659100000|2020-04-23 16:25:00|32365.5|32305.5|32350.6|32290.6|32365.5|32305.5|32350.6|32290.6|1
1587659400000|2020-04-23 16:30:00|32350.5|32290.5|32345.4|32285.4|32350.5|32290.5|32345.4|32285.4|1
1587659700000|2020-04-23 16:35:00|||||||||1
1587660000000|2020-04-23 16:40:00|32345.3|32285.3|32297.1|32237.1|32345.3|32285.3|32283.8|32223.8|0
1587660300000|2020-04-23 16:45:00|32293.7|32233.7|32350.2|32290.2|32350.2|32290.2|32293.7|32233.7|0
1587660600000|2020-04-23 16:50:00|32333.6|32273.6|32333.5|32273.5|32333.6|32273.6|32333.5|32273.5|0
1587660900000|2020-04-23 16:55:00|||||||||1
1587661200000|2020-04-23 17:00:00|32333.4|32273.4|32305|32245|32333.4|32273.4|32305|32245|2
1587661500000|2020-04-23 17:05:00|32304.9|32244.9|32304.9|32244.9|32304.9|32244.9|32304.9|32244.9|2
1587661800000|2020-04-23 17:10:00|32308.2|32248.2|32314.8|32254.8|32314.9|32254.9|32308.2|32248.2|0
1587662400000|2020-04-23 17:20:00|32311.4|32251.4|32304.7|32244.7|32311.4|32251.4|32304.7|32244.7|0
1587662700000|2020-04-23 17:25:00|32304.6|32244.6|32304.6|32244.6|32304.6|32244.6|32304.6|32244.6|0
1587663300000|2020-04-23 17:35:00|32304.5|32244.5|32304.5|32244.5|32304.5|32244.5|32304.5|32244.5|0
1587663600000|2020-04-23 17:40:00|32246.3|32186.3|32241.4|32181.4|32248|32188|32229.6|32169.6|0
1587663900000|2020-04-23 17:45:00|32201.5|32141.5|32258|32198|32258|32198|32198|32138|0
1587664200000|2020-04-23 17:50:00|32257.9|32197.9|32257.9|32197.9|32257.9|32197.9|32257.9|32197.9|0
1587664800000|2020-04-23 18:00:00|32259.5|32199.5|32274.6|32214.6|32278|32218|32248.1|32188.1|1
1587665400000|2020-04-23 18:10:00|32274.5|32214.5|32272.8|32212.8|32274.5|32214.5|32272.8|32212.8|0
1587665700000|2020-04-23 18:15:00|32266.2|32206.2|32244.2|32184.2|32266.2|32206.2|32244.2|32184.2|2
1587666000000|2020-04-23 18:20:00|32235.8|32175.8|32244.2|32184.2|32244.2|32184.2|32235.8|32175.8|0
1587666300000|2020-04-23 18:25:00|32244.1|32184.1|32244.1|32184.1|32244.1|32184.1|32244.1|32184.1|0
1587666600000|2020-04-23 18:30:00|32254|32194|32228.7|32168.7|32254|32194|32228.7|32168.7|3
1587666900000|2020-04-23 18:35:00|||||||||2
1587667200000|2020-04-23 18:40:00|32228.6|32168.6|32228.6|32168.6|32228.6|32168.6|32228.6|32168.6|0
1587667500000|2020-04-23 18:45:00|32228.5|32168.5|32228.5|32168.5|32228.5|32168.5|32228.5|32168.5|0
1587668100000|2020-04-23 18:55:00|32228.4|32168.4|32228.4|32168.4|32228.4|32168.4|32228.4|32168.4|0
1587668400000|2020-04-23 19:00:00|32228.3|32168.3|32228.3|32168.3|32228.3|32168.3|32228.3|32168.3|0
1587668700000|2020-04-23 19:05:00|32218.2|32158.2|32218.2|32158.2|32218.2|32158.2|32218.2|32158.2|0
1587669000000|2020-04-23 19:10:00|32229.9|32169.9|32196.4|32136.4|32229.9|32169.9|32196.4|32136.4|0
1587669300000|2020-04-23 19:15:00|32216.6|32156.6|32176.3|32116.3|32226.5|32166.5|32176.3|32116.3|2
1587669600000|2020-04-23 19:20:00|32188.1|32128.1|32172.8|32112.8|32218|32158|32166.3|32106.3|12
1587669900000|2020-04-23 19:25:00|32177.8|32117.8|32147.7|32087.7|32177.8|32117.8|32147.7|32087.7|3
1587670200000|2020-04-23 19:30:00|32142.7|32082.7|32167.7|32107.7|32167.7|32107.7|32127.7|32067.7|1
1587670500000|2020-04-23 19:35:00|32167.6|32107.6|32137.6|32077.6|32167.6|32107.6|32137.6|32077.6|0
1587670800000|2020-04-23 19:40:00|32134|32074|32037.5|31977.5|32134|32074|32037.5|31977.5|1
1587671100000|2020-04-23 19:45:00|32040.8|31980.8|32037.4|31977.4|32040.8|31980.8|32037.4|31977.4|0
1587671700000|2020-04-23 19:55:00|32037.3|31977.3|31818.7|31758.7|32037.3|31977.3|31818.7|31758.7|15
1587675600000|2020-04-23 21:00:00|31797.3|31647.3|31797.3|31647.3|31797.3|31647.3|31797.3|31647.3|0
1587675900000|2020-04-23 21:05:00|31797.2|31647.2|31797.2|31647.2|31797.2|31647.2|31797.2|31647.2|0
1587676200000|2020-04-23 21:10:00|31797.1|31647.1|31797.1|31647.1|31797.1|31647.1|31797.1|31647.1|0
1587735300000|2020-04-24 13:35:00|31877.3|31817.3|31769.1|31709.1|31877.3|31817.3|31769.1|31709.1|0
1587735600000|2020-04-24 13:40:00|31769|31709|31789.3|31729.3|31789.3|31729.3|31769|31709|0
1587735900000|2020-04-24 13:45:00|31816.4|31756.4|31819.7|31759.7|31819.7|31759.7|31816.3|31756.3|0
1587736200000|2020-04-24 13:50:00|31823.1|31763.1|31823.1|31763.1|31823.1|31763.1|31823.1|31763.1|0
1587736500000|2020-04-24 13:55:00|31823|31763|31887.1|31827.1|31892.2|31832.2|31823|31763|0
1587736800000|2020-04-24 14:00:00|31888.8|31828.8|31862|31802|31888.8|31828.8|31793.3|31733.3|6
1587737100000|2020-04-24 14:05:00|31863.6|31803.6|31836.9|31776.9|31866.9|31806.9|31836.9|31776.9|1
1587737400000|2020-04-24 14:10:00|31833.5|31773.5|32071.9|32011.9|32123.2|32063.2|31794.8|31734.8|11
1587737700000|2020-04-24 14:15:00|32078.6|32018.6|32353.4|32293.4|32422.3|32362.3|32021.6|31961.6|18
1587738000000|2020-04-24 14:20:00|32349.9|32289.9|32067.8|32007.8|32349.9|32289.9|32052.8|31992.8|4
1587738300000|2020-04-24 14:25:00|32074.5|32014.5|31968.3|31908.3|32079.5|32019.5|31968.3|31908.3|2
1587738600000|2020-04-24 14:30:00|31890.5|31830.5|31926|31866|31926.1|31866.1|31854.9|31794.9|4
1587738900000|2020-04-24 14:35:00|31965.7|31905.7|32038.9|31978.9|32069.1|32009.1|31965.7|31905.7|0
1587739200000|2020-04-24 14:40:00|32045.5|31985.5|32014.6|31954.6|32069|32009|32004.5|31944.5|1
1587739500000|2020-04-24 14:45:00|32011.2|31951.2|32009.7|31949.7|32011.2|31951.2|32009.7|31949.7|0
1587739800000|2020-04-24 14:50:00|32011.2|31951.2|32031.1|31971.1|32031.1|31971.1|32011.1|31951.1|0
1587740100000|2020-04-24 14:55:00|32034.5|31974.5|32053|31993|32053|31993|32031.1|31971.1|0
1587740400000|2020-04-24 15:00:00|32054.6|31994.6|31984.1|31924.1|32058|31998|31984.1|31924.1|0
1587740700000|2020-04-24 15:05:00|32001.8|31941.8|32045.5|31985.5|32060.5|32000.5|32001.8|31941.8|1
1587741000000|2020-04-24 15:10:00|32045.4|31985.4|32064.9|32004.9|32068.2|32008.2|32045.4|31985.4|0
1587741300000|2020-04-24 15:15:00|32075.1|32015.1|32068.3|32008.3|32178.8|32118.8|32068.3|32008.3|3
1587741600000|2020-04-24 15:20:00|32068.2|32008.2|31973.5|31913.5|32076.6|32016.6|31894.8|31834.8|1
1587741900000|2020-04-24 15:25:00|31970.1|31910.1|31982|31922|32016.6|31956.6|31965.4|31905.4|7
1587742200000|2020-04-24 15:30:00|31957|31897|31929.5|31869.5|31957|31897|31929.5|31869.5|4
1587742500000|2020-04-24 15:35:00|31956.3|31896.3|32167.9|32107.9|32188|32128|31956.3|31896.3|1
1587742800000|2020-04-24 15:40:00|32167.8|32107.8|32079.4|32019.4|32167.8|32107.8|32079.4|32019.4|0
1587743100000|2020-04-24 15:45:00|32069|32009|32069|32009|32069|32009|32069|32009|0
1587743400000|2020-04-24 15:50:00|32075.8|32015.8|32119.1|32059.1|32144.1|32084.1|32075.8|32015.8|2
1587743700000|2020-04-24 15:55:00|32117.5|32057.5|32024.1|31964.1|32117.5|32057.5|32024.1|31964.1|1
1587744000000|2020-04-24 16:00:00|31995.8|31935.8|31958.9|31898.9|32097.3|32037.3|31941.9|31881.9|10
1587744300000|2020-04-24 16:05:00|31950.8|31890.8|31984.6|31924.6|31984.6|31924.6|31944|31884|1
1587744600000|2020-04-24 16:10:00|31986.2|31926.2|31997.4|31937.4|31997.5|31937.5|31986.2|31926.2|1
1587744900000|2020-04-24 16:15:00|31995.8|31935.8|31989.3|31929.3|31995.8|31935.8|31989.3|31929.3|0
1587745200000|2020-04-24 16:20:00|31989.2|31929.2|31989.2|31929.2|31989.2|31929.2|31989.2|31929.2|0
1587745800000|2020-04-24 16:30:00|31965.6|31905.6|32025.7|31965.7|32025.7|31965.7|31928|31868|1
1587746100000|2020-04-24 16:35:00|32046.1|31986.1|32044.4|31984.4|32046.1|31986.1|32044.4|31984.4|0
1587746400000|2020-04-24 16:40:00|32046|31986|31845.8|31785.8|32046|31986|31832.8|31772.8|1
1587746700000|2020-04-24 16:45:00|31834.3|31774.3|31809.3|31749.3|31834.3|31774.3|31807.7|31747.7|0
1587747000000|2020-04-24 16:50:00|31804.1|31744.1|31758.9|31698.9|31831.9|31771.9|31701|31641|1
1587747300000|2020-04-24 16:55:00|31741.2|31681.2|31867.6|31807.6|31887.6|31827.6|31687.6|31627.6|0
1587747600000|2020-04-24 17:00:00|31867.5|31807.5|31751.6|31691.6|31892.5|31832.5|31738|31678|0
1587747900000|2020-04-24 17:05:00|31829.6|31769.6|31795.6|31735.6|31885.9|31825.9|31794|31734|3
1587748200000|2020-04-24 17:10:00|31779.4|31719.4|31772.7|31712.7|31779.4|31719.4|31761.1|31701.1|1
1587748500000|2020-04-24 17:15:00|31765.9|31705.9|31644.8|31584.8|31765.9|31705.9|31644.8|31584.8|3
1587748800000|2020-04-24 17:20:00|31638.4|31578.4|31694.6|31634.6|31694.6|31634.6|31589.6|31529.6|0
1587749100000|2020-04-24 17:25:00|31686.5|31626.5|31641.5|31581.5|31686.5|31626.5|31641.5|31581.5|1
1587749700000|2020-04-24 17:35:00|31641.4|31581.4|31641.4|31581.4|31641.4|31581.4|31641.4|31581.4|0
1587750000000|2020-04-24 17:40:00|31643|31583|31666.4|31606.4|31666.4|31606.4|31643|31583|0
1587750300000|2020-04-24 17:45:00|31668|31608|31737.2|31677.2|31740.2|31680.2|31667.9|31607.9|3
1587750600000|2020-04-24 17:50:00|31743.6|31683.6|31735|31675|31743.6|31683.6|31733.4|31673.4|0
1587750900000|2020-04-24 17:55:00|31736.6|31676.6|31734.9|31674.9|31736.6|31676.6|31733.4|31673.4|0
1587751500000|2020-04-24 18:05:00|31734.8|31674.8|31738|31678|31758.1|31698.1|31717|31657|1
1587751800000|2020-04-24 18:10:00|31724.4|31664.4|31718|31658|31724.4|31664.4|31718|31658|1
1587752100000|2020-04-24 18:15:00|31734.9|31674.9|31783.1|31723.1|31783.1|31723.1|31734.9|31674.9|0
1587752700000|2020-04-24 18:25:00|31791.1|31731.1|31838|31778|31841.3|31781.3|31791.1|31731.1|0
1587753000000|2020-04-24 18:30:00|31807.4|31747.4|31791.4|31731.4|31807.4|31747.4|31791.4|31731.4|1
1587753300000|2020-04-24 18:35:00|31791.3|31731.3|31791.3|31731.3|31791.3|31731.3|31791.3|31731.3|0
1587753900000|2020-04-24 18:45:00|31791.2|31731.2|31791.2|31731.2|31791.2|31731.2|31791.2|31731.2|0
1587754200000|2020-04-24 18:50:00|31814.9|31754.9|31814.9|31754.9|31814.9|31754.9|31814.9|31754.9|0
1587754800000|2020-04-24 19:00:00|31814.8|31754.8|31814.8|31754.8|31814.8|31754.8|31814.8|31754.8|0
1587755400000|2020-04-24 19:10:00|31766.2|31706.2|31708.7|31648.7|31766.2|31706.2|31708.7|31648.7|0
1587755700000|2020-04-24 19:15:00|31713.7|31653.7|31764.5|31704.5|31774.5|31714.5|31713.7|31653.7|2
1587756000000|2020-04-24 19:20:00|31764.4|31704.4|31764.4|31704.4|31764.4|31704.4|31764.4|31704.4|0
1587756300000|2020-04-24 19:25:00|31762.8|31702.8|31755|31695|31816.4|31756.4|31691|31631|0
1587756600000|2020-04-24 19:30:00|31754.9|31694.9|31754.9|31694.9|31754.9|31694.9|31754.9|31694.9|0
1587756900000|2020-04-24 19:35:00|31754.7|31694.7|31801.5|31741.5|31843.1|31783.1|31754.7|31694.7|0
1587757200000|2020-04-24 19:40:00|31701.1|31641.1|31792.6|31732.6|31803.8|31743.8|31659|31599|0
1587757500000|2020-04-24 19:45:00|31791|31731|31746|31686|31791|31731|31746|31686|2
1587757800000|2020-04-24 19:50:00|31745.9|31685.9|31745.9|31685.9|31745.9|31685.9|31745.9|31685.9|1
1587758100000|2020-04-24 19:55:00|31708.7|31648.7|31695.9|31635.9|31708.7|31648.7|31695.9|31635.9|0
1587996000000|2020-04-27 14:00:00|30940.1|30880.1|31041.1|30981.1|31041.1|30981.1|30910.9|30850.9|0
1587996300000|2020-04-27 14:05:00|31016.2|30956.2|30780|30720|31016.2|30956.2|30780|30720|3
1587996600000|2020-04-27 14:10:00|30782.8|30722.8|30725.7|30665.7|31004.5|30944.5|30710.7|30650.7|0
1587996900000|2020-04-27 14:15:00|30773.8|30713.8|30867.2|30807.2|30877.2|30817.2|30748.8|30688.8|0
1587997200000|2020-04-27 14:20:00|30849.1|30789.1|31031.6|30971.6|31041.1|30981.1|30823.5|30763.5|3
1587997500000|2020-04-27 14:25:00|31024.4|30964.4|30857.8|30797.8|31042.5|30982.5|30824.3|30764.3|2
1587997800000|2020-04-27 14:30:00|30828.8|30768.8|30818.2|30758.2|30871.9|30811.9|30804|30744|2
1587998100000|2020-04-27 14:35:00|30821.9|30761.9|30820.4|30760.4|30821.9|30761.9|30820.4|30760.4|0
1587998700000|2020-04-27 14:45:00|30816.8|30756.8|30823.1|30763.1|30823.1|30763.1|30806.7|30746.7|0
1587999000000|2020-04-27 14:50:00|30828.1|30768.1|30828.1|30768.1|30828.1|30768.1|30828.1|30768.1|0
1587999300000|2020-04-27 14:55:00|30828|30768|30875.6|30815.6|30875.7|30815.7|30828|30768|0
1587999600000|2020-04-27 15:00:00|30874.2|30814.2|30888.3|30828.3|30905.6|30845.6|30874.2|30814.2|1
1587999900000|2020-04-27 15:05:00|30889.7|30829.7|30889.7|30829.7|30889.7|30829.7|30889.7|30829.7|0
1588000200000|2020-04-27 15:10:00|30889.6|30829.6|30889.6|30829.6|30889.6|30829.6|30889.6|30829.6|8
1588000800000|2020-04-27 15:20:00|30875.8|30815.8|30846.8|30786.8|30875.8|30815.8|30839.6|30779.6|1
1588001100000|2020-04-27 15:25:00|30845.4|30785.4|30838.7|30778.7|30845.4|30785.4|30818.1|30758.1|5
1588001700000|2020-04-27 15:35:00|30824.2|30764.2|30824.1|30764.1|30824.2|30764.2|30820.6|30760.6|0
1588002000000|2020-04-27 15:40:00|30811.8|30751.8|30780.5|30720.5|30811.8|30751.8|30753.6|30693.6|2
1588002300000|2020-04-27 15:45:00|30769.5|30709.5|30769.4|30709.4|30769.5|30709.5|30754.4|30694.4|3
1588002900000|2020-04-27 15:55:00|30754.3|30694.3|30770.7|30710.7|30770.7|30710.7|30754.2|30694.2|0
1588003200000|2020-04-27 16:00:00|30786.6|30726.6|30790.6|30730.6|30804.7|30744.7|30786.6|30726.6|0
1588003500000|2020-04-27 16:05:00|30790.5|30730.5|30790.5|30730.5|30790.5|30730.5|30790.5|30730.5|0
1588003800000|2020-04-27 16:10:00|30780.9|30720.9|30818.2|30758.2|30818.2|30758.2|30780.9|30720.9|1
1588004400000|2020-04-27 16:20:00|30814.5|30754.5|30835.4|30775.4|30897.1|30837.1|30814.5|30754.5|1
1588004700000|2020-04-27 16:25:00|30834|30774|30834|30774|30834|30774|30834|30774|0
1588005000000|2020-04-27 16:30:00|30826.7|30766.7|30830.3|30770.3|30830.3|30770.3|30826.7|30766.7|0
1588005300000|2020-04-27 16:35:00|30837.5|30777.5|30837.5|30777.5|30837.5|30777.5|30837.5|30777.5|0
1588005900000|2020-04-27 16:45:00|30845.7|30785.7|30865.7|30805.7|30865.7|30805.7|30845.7|30785.7|0
1588006200000|2020-04-27 16:50:00|30865.6|30805.6|30865.6|30805.6|30865.6|30805.6|30865.6|30805.6|0
1588006500000|2020-04-27 16:55:00|30867|30807|30860.2|30800.2|30902.1|30842.1|30788.2|30728.2|2
1588006800000|2020-04-27 17:00:00|30822.6|30762.6|30845.4|30785.4|30859.9|30799.9|30822.6|30762.6|1
1588007100000|2020-04-27 17:05:00|30844|30784|30857.7|30797.7|30857.7|30797.7|30842.6|30782.6|0
1588007400000|2020-04-27 17:10:00|30958.4|30898.4|30962|30902|30962.1|30902.1|30958.4|30898.4|0
1588008000000|2020-04-27 17:20:00|||||||||1
1588008300000|2020-04-27 17:25:00|30918.4|30858.4|30918.4|30858.4|30918.4|30858.4|30918.4|30858.4|0
1588008600000|2020-04-27 17:30:00|30918.3|30858.3|30918.3|30858.3|30918.3|30858.3|30918.3|30858.3|0
1588008900000|2020-04-27 17:35:00|30921.9|30861.9|30921.9|30861.9|30921.9|30861.9|30921.9|30861.9|1
1588009500000|2020-04-27 17:45:00|30928.7|30868.7|30928.7|30868.7|30928.7|30868.7|30928.7|30868.7|3
1588009800000|2020-04-27 17:50:00|30972.3|30912.3|30967.7|30907.7|31010.5|30950.5|30964.1|30904.1|7
1588010100000|2020-04-27 17:55:00|30971.4|30911.4|31080.3|31020.3|31080.3|31020.3|30960.4|30900.4|0
1588010400000|2020-04-27 18:00:00|31084|31024|31014.9|30954.9|31087.6|31027.6|31014.9|30954.9|0
1588011000000|2020-04-27 18:10:00|31014.8|30954.8|31014.8|30954.8|31014.8|30954.8|31014.8|30954.8|1
1588011300000|2020-04-27 18:15:00|31016.2|30956.2|31014.8|30954.8|31016.2|30956.2|31014.8|30954.8|0
1588011900000|2020-04-27 18:25:00|31014.7|30954.7|31014.7|30954.7|31014.7|30954.7|31014.7|30954.7|0
1588012800000|2020-04-27 18:40:00|31014.6|30954.6|31014.6|30954.6|31014.6|30954.6|31014.6|30954.6|0
1588013400000|2020-04-27 18:50:00|31013.2|30953.2|31014.5|30954.5|31014.6|30954.6|31013.2|30953.2|0
1588014000000|2020-04-27 19:00:00|31025.4|30965.4|31025.4|30965.4|31025.4|30965.4|31025.4|30965.4|0
1588014600000|2020-04-27 19:10:00|31025.3|30965.3|31025.3|30965.3|31025.3|30965.3|31025.3|30965.3|0
1588014900000|2020-04-27 19:15:00|31032.6|30972.6|31032.6|30972.6|31032.6|30972.6|31032.6|30972.6|0
1588015200000|2020-04-27 19:20:00|31029.8|30969.8|31029.8|30969.8|31029.8|30969.8|31029.8|30969.8|0
1588015500000|2020-04-27 19:25:00|31015.2|30955.2|31015.2|30955.2|31015.2|30955.2|31015.2|30955.2|0
1588015800000|2020-04-27 19:30:00|31013.9|30953.9|31013.8|30953.8|31013.9|30953.9|31013.8|30953.8|0
1588016100000|2020-04-27 19:35:00|31010.1|30950.1|31010.1|30950.1|31010.1|30950.1|31010.1|30950.1|0
1588016400000|2020-04-27 19:40:00|31008.8|30948.8|31008.8|30948.8|31008.8|30948.8|31008.8|30948.8|1
1588016700000|2020-04-27 19:45:00|31008.7|30948.7|31008.7|30948.7|31008.7|30948.7|31008.7|30948.7|0
1588017300000|2020-04-27 19:55:00|31019.6|30959.6|31041.4|30981.4|31041.4|30981.4|31008.7|30948.7|0
1588082400000|2020-04-28 14:00:00|31163.5|31063.5|31071.1|31011.1|31380.3|31320.3|31028.5|30968.5|0
1588082700000|2020-04-28 14:05:00|31091.1|31031.1|31053.6|30993.6|31144.5|31084.5|31053.6|30993.6|2
1588083000000|2020-04-28 14:10:00|31048.4|30988.4|31044.5|30984.5|31048.4|30988.4|31044.5|30984.5|0
1588083300000|2020-04-28 14:15:00|31038|30978|30999.4|30939.4|31044.5|30984.5|30929.4|30869.4|1
1588083600000|2020-04-28 14:20:00|30964.4|30904.4|30969.4|30909.4|31079.4|31019.4|30909.4|30849.4|0
1588083900000|2020-04-28 14:25:00|30970.7|30910.7|31124.4|31064.4|31125.5|31065.5|30970.7|30910.7|1
1588084200000|2020-04-28 14:30:00|31125.7|31065.7|31154.3|31094.3|31177.9|31117.9|31125.7|31065.7|2
1588084500000|2020-04-28 14:35:00|31103.4|31043.4|31064.3|31004.3|31103.4|31043.4|31034.3|30974.3|12
1588084800000|2020-04-28 14:40:00|31065.6|31005.6|31064.3|31004.3|31075.6|31015.6|31060.4|31000.4|0
1588085100000|2020-04-28 14:45:00|31064.2|31004.2|31079.2|31019.2|31079.2|31019.2|31064.2|31004.2|0
1588085700000|2020-04-28 14:55:00|31071.4|31011.4|31107.7|31047.7|31107.7|31047.7|31009.2|30949.2|0
1588086000000|2020-04-28 15:00:00|31118.8|31058.8|31102.7|31042.7|31120.1|31060.1|31095.3|31035.3|1
1588086300000|2020-04-28 15:05:00|31102.6|31042.6|31098.9|31038.9|31102.6|31042.6|31032.6|30972.6|2
1588086600000|2020-04-28 15:10:00|31100.2|31040.2|31083.9|31023.9|31100.2|31040.2|31077.4|31017.4|0
1588087200000|2020-04-28 15:20:00|31083.8|31023.8|31083.8|31023.8|31083.8|31023.8|31083.8|31023.8|0
1588087800000|2020-04-28 15:30:00|31091.6|31031.6|31188.8|31128.8|31188.8|31128.8|31091.6|31031.6|2
1588088100000|2020-04-28 15:35:00|31203.8|31143.8|31228.6|31168.6|31242.3|31182.3|31202.5|31142.5|4
1588088400000|2020-04-28 15:40:00|31228.5|31168.5|31247.1|31187.1|31247.1|31187.1|31228.5|31168.5|0
1588088700000|2020-04-28 15:45:00|31245.8|31185.8|31262.2|31202.2|31262.2|31202.2|31219.8|31159.8|0
1588089600000|2020-04-28 16:00:00|31262.1|31202.1|31254.7|31194.7|31262.1|31202.1|31254.7|31194.7|0
1588089900000|2020-04-28 16:05:00|31262.5|31202.5|31245.2|31185.2|31263.7|31203.7|31245.2|31185.2|1
1588090200000|2020-04-28 16:10:00|31260|31200|31275.2|31215.2|31275.2|31215.2|31260|31200|3
1588090500000|2020-04-28 16:15:00|31271.5|31211.5|31282.9|31222.9|31282.9|31222.9|31262.2|31202.2|4
1588090800000|2020-04-28 16:20:00|31289.6|31229.6|31289|31229|31302.7|31242.7|31212.3|31152.3|8
1588091100000|2020-04-28 16:25:00|31292.7|31232.7|31305.6|31245.6|31305.6|31245.6|31292.7|31232.7|1
1588091400000|2020-04-28 16:30:00|31301.7|31241.7|31326.7|31266.7|31326.7|31266.7|31301.7|31241.7|0
1588091700000|2020-04-28 16:35:00|31328|31268|31796.3|31736.3|31796.3|31736.3|31328|31268|10
1588092000000|2020-04-28 16:40:00|31806.3|31746.3|31895.6|31795.6|31982.2|31882.2|31806.3|31744.4|5
1588092300000|2020-04-28 16:45:00|31891.9|31791.9|31801.4|31701.4|31925|31865|31801.4|31701.4|0
1588092600000|2020-04-28 16:50:00|31897.4|31837.4|31827.7|31767.7|31943.3|31883.3|31827.7|31767.7|3
1588092900000|2020-04-28 16:55:00|31821.2|31761.2|31798.7|31738.7|31821.2|31761.2|31796.2|31736.2|0
1588093200000|2020-04-28 17:00:00|31805.2|31745.2|31747.9|31687.9|31826.3|31766.3|31719.2|31659.2|0
1588093500000|2020-04-28 17:05:00|31741.4|31681.4|31845.6|31785.6|31845.6|31785.6|31741.4|31681.4|0
1588093800000|2020-04-28 17:10:00|31853|31793|31853|31793|31854.3|31794.3|31827|31767|0
1588094100000|2020-04-28 17:15:00|31828.1|31768.1|31775.8|31715.8|31828.1|31768.1|31765.8|31705.8|0
1588094400000|2020-04-28 17:20:00|31765.8|31705.8|31793.2|31733.2|31794.5|31734.5|31765.8|31705.8|0
1588094700000|2020-04-28 17:25:00|31793.1|31733.1|31793.1|31733.1|31793.1|31733.1|31793.1|31733.1|0
1588095000000|2020-04-28 17:30:00|31794.4|31734.4|32025.1|31965.1|32049.6|31989.6|31794.4|31734.4|4
1588095300000|2020-04-28 17:35:00|32005.8|31945.8|32005.7|31945.7|32005.8|31945.8|32005.7|31945.7|0
1588095600000|2020-04-28 17:40:00|32080.9|32020.9|32068|32008|32080.9|32020.9|32068|32008|0
1588095900000|2020-04-28 17:45:00|32071.8|32011.8|32068|32008|32071.8|32011.8|32068|32008|0
1588096200000|2020-04-28 17:50:00|32067.9|32007.9|32067.9|32007.9|32136|32076|32067.9|32007.9|0
1588096500000|2020-04-28 17:55:00|32131|32071|32177.4|32117.4|32242.4|32182.4|32131|32071|1
1588096800000|2020-04-28 18:00:00|32181.2|32121.2|32217.8|32157.8|32253|32193|32181.2|32121.2|7
1588097100000|2020-04-28 18:05:00|32226.8|32166.8|32233.2|32173.2|32319.7|32259.7|32226.8|32166.8|0
1588097400000|2020-04-28 18:10:00|32241.9|32181.9|32338.5|32238.5|32423.4|32363.4|32241.9|32181.9|3
1588097700000|2020-04-28 18:15:00|32398.3|32338.3|32540|32480|32836.9|32776.9|32338.5|32238.5|5
1588098000000|2020-04-28 18:20:00|32554.9|32494.9|32592|32532|32608.3|32548.3|32547.5|32487.5|0
1588098300000|2020-04-28 18:25:00|32595.7|32535.7|32535|32475|32595.7|32535.7|32352.9|32292.9|0
1588098600000|2020-04-28 18:30:00|32510.6|32450.6|32402.8|32342.8|32510.6|32450.6|32402.8|32342.8|0
1588098900000|2020-04-28 18:35:00|32406.5|32346.5|32438.6|32378.6|32438.7|32378.7|32405.2|32345.2|1
1588099200000|2020-04-28 18:40:00|32468.4|32408.4|32464.6|32404.6|32468.4|32408.4|32464.6|32404.6|0
1588099500000|2020-04-28 18:45:00|32501.8|32441.8|32498|32438|32512.9|32452.9|32498|32438|0
1588099800000|2020-04-28 18:50:00|32512.9|32452.9|32550.3|32490.3|32550.3|32490.3|32495.6|32435.6|0
1588100400000|2020-04-28 19:00:00|32563.1|32503.1|32522|32462|32563.1|32503.1|32522|32462|0
1588100700000|2020-04-28 19:05:00|32521.9|32461.9|32521.9|32461.9|32521.9|32461.9|32521.9|32461.9|2
1588101300000|2020-04-28 19:15:00|32484.6|32424.6|32484.6|32424.6|32484.6|32424.6|32484.6|32424.6|1
1588101600000|2020-04-28 19:20:00|32491|32431|32472.4|32412.4|32491|32431|32472.4|32412.4|0
1588101900000|2020-04-28 19:25:00|32484.6|32424.6|32555.2|32495.2|32577.5|32517.5|32480.8|32420.8|8
1588102200000|2020-04-28 19:30:00|32543|32483|32564.9|32504.9|32564.9|32504.9|32530.8|32470.8|1
1588102500000|2020-04-28 19:35:00|32564.8|32504.8|32542.9|32482.9|32576.4|32516.4|32542.9|32482.9|0
1588102800000|2020-04-28 19:40:00|32540.3|32480.3|32244.5|32184.5|32540.3|32480.3|32244.5|32184.5|3
1588103100000|2020-04-28 19:45:00|32229.6|32169.6|32215.7|32155.7|32270.5|32210.5|32215.7|32155.7|1
1588103400000|2020-04-28 19:50:00|32212|32152|32174.8|32114.8|32212|32152|32174.8|32114.8|0
1588103700000|2020-04-28 19:55:00|32107.8|32047.8|32163.7|32103.7|32320.8|32260.8|32107.8|32047.8|0
1588168800000|2020-04-29 14:00:00|32022.2|31962.2|31927.7|31867.7|32092.1|32032.1|31927.7|31867.7|0
1588169100000|2020-04-29 14:05:00|31942.8|31882.8|31966.7|31906.7|31966.7|31906.7|31912.6|31852.6|0
1588169400000|2020-04-29 14:10:00|31965.5|31905.5|31891.6|31831.6|31966.7|31906.7|31891.6|31831.6|0
1588169700000|2020-04-29 14:15:00|31891.5|31831.5|31777.7|31717.7|31891.5|31831.5|31735|31675|2
1588170000000|2020-04-29 14:20:00|31781.5|31721.5|31481.7|31421.7|31781.5|31721.5|31480.5|31420.5|3
1588170300000|2020-04-29 14:25:00|31537.1|31437.1|31483.5|31423.5|31665.3|31565.3|31482.3|31422.3|0
1588170600000|2020-04-29 14:30:00|31503|31443|31574|31514|31597.2|31537.2|31503|31443|1
1588170900000|2020-04-29 14:35:00|31561.8|31501.8|31558.1|31498.1|31561.8|31501.8|31558.1|31498.1|0
1588171200000|2020-04-29 14:40:00|31553.1|31493.1|31518.1|31458.1|31553.1|31493.1|31518.1|31458.1|0
1588171500000|2020-04-29 14:45:00|31507.1|31447.1|31457.5|31397.5|31507.1|31447.1|31383.7|31323.7|3
1588171800000|2020-04-29 14:50:00|31451.1|31391.1|31422.4|31362.4|31460.3|31400.3|31422.4|31362.4|0
1588172100000|2020-04-29 14:55:00|31449.2|31389.2|31449.2|31389.2|31449.2|31389.2|31449.2|31389.2|2
1588172400000|2020-04-29 15:00:00|31450.4|31390.4|31451.6|31391.6|31451.6|31391.6|31450.4|31390.4|0
1588173000000|2020-04-29 15:10:00|31431.6|31371.6|31431.6|31371.6|31431.6|31371.6|31431.6|31371.6|0
1588173300000|2020-04-29 15:15:00|31431.5|31371.5|31404.8|31344.8|31431.5|31371.5|31404.8|31344.8|0
1588173600000|2020-04-29 15:20:00|31413.5|31353.5|31467.3|31407.3|31468.5|31408.5|31413.5|31353.5|2
1588173900000|2020-04-29 15:25:00|31489.9|31429.9|31660|31600|31665|31605|31489.9|31429.9|0
1588174200000|2020-04-29 15:30:00|31663.8|31603.8|31619.7|31559.7|31725.1|31625.1|31618.5|31558.5|0
1588174500000|2020-04-29 15:35:00|31709.7|31649.7|31554.4|31494.4|31724.7|31664.7|31548.5|31488.5|0
1588174800000|2020-04-29 15:40:00|31564.4|31504.4|31654.4|31594.4|31674.4|31614.4|31564.4|31504.4|0
1588175100000|2020-04-29 15:45:00|31644.4|31584.4|31764.4|31704.4|31764.4|31704.4|31599.4|31539.4|0
1588175400000|2020-04-29 15:50:00|31764.3|31704.3|31654.3|31594.3|31779.3|31719.3|31654.3|31594.3|1
1588175700000|2020-04-29 15:55:00|31666.9|31606.9|31674.3|31614.3|31674.3|31614.3|31626.9|31566.9|0
1588176000000|2020-04-29 16:00:00|31680.4|31620.4|31654.3|31594.3|31680.4|31620.4|31621.9|31561.9|0
1588176300000|2020-04-29 16:05:00|31656.7|31596.7|31665.5|31605.5|31665.5|31605.5|31656.7|31596.7|1
1588176600000|2020-04-29 16:10:00|31692.2|31632.2|31697.1|31637.1|31737.2|31677.2|31692.2|31632.2|2
1588177500000|2020-04-29 16:25:00|31692.1|31632.1|31627.1|31567.1|31697.1|31637.1|31617.1|31557.1|0
1588177800000|2020-04-29 16:30:00|31627|31567|31547.5|31487.5|31627|31567|31527|31467|0
1588178100000|2020-04-29 16:35:00|31543.7|31483.7|31543.7|31483.7|31543.7|31483.7|31543.7|31483.7|0
1588178400000|2020-04-29 16:40:00|31543.6|31483.6|31492.3|31432.3|31543.6|31483.6|31492.3|31432.3|0
1588178700000|2020-04-29 16:45:00|31492.2|31432.2|31492.2|31432.2|31492.2|31432.2|31492.2|31432.2|0
1588179000000|2020-04-29 16:50:00|31499.8|31439.8|31492.2|31432.2|31499.8|31439.8|31492.2|31432.2|0
1588179300000|2020-04-29 16:55:00|31492.1|31432.1|31492.1|31432.1|31492.1|31432.1|31492.1|31432.1|0
1588179600000|2020-04-29 17:00:00|31532.3|31472.3|31568.6|31508.6|31594.7|31534.7|31532.3|31472.3|0
1588179900000|2020-04-29 17:05:00|31572.4|31512.4|31498|31438|31572.4|31512.4|31475.6|31415.6|1
1588180200000|2020-04-29 17:10:00|31536.5|31476.5|31528|31468|31536.5|31476.5|31528|31468|0
1588180500000|2020-04-29 17:15:00|31527.9|31467.9|31527.9|31467.9|31527.9|31467.9|31527.9|31467.9|0
1588180800000|2020-04-29 17:20:00|31529.2|31469.2|31529.1|31469.1|31532.9|31472.9|31527.9|31467.9|0
1588181100000|2020-04-29 17:25:00|31502.5|31442.5|31509.9|31449.9|31511.1|31451.1|31502.5|31442.5|0
1588181400000|2020-04-29 17:30:00|||||||||1
1588181700000|2020-04-29 17:35:00|31496.1|31436.1|31625.9|31565.9|31625.9|31565.9|31496.1|31436.1|2
1588182000000|2020-04-29 17:40:00|31537.3|31477.3|31542.2|31482.2|31667.7|31607.7|31537.3|31477.3|0
1588182900000|2020-04-29 17:55:00|31530.8|31470.8|31529.6|31469.6|31582.7|31522.7|31511|31451|0
1588183500000|2020-04-29 18:05:00|31529.5|31469.5|31530.7|31470.7|31530.8|31470.8|31529.5|31469.5|0
1588184100000|2020-04-29 18:15:00|||||||||1
1588184400000|2020-04-29 18:20:00|31530.6|31470.6|31530.6|31470.6|31530.6|31470.6|31530.6|31470.6|0
1588185000000|2020-04-29 18:30:00|31521|31461|31520.9|31460.9|31521|31461|31520.9|31460.9|0
1588185600000|2020-04-29 18:40:00|31519.7|31459.7|31588.5|31528.5|31588.5|31528.5|31505.7|31445.7|2
1588185900000|2020-04-29 18:45:00|||||||||2
1588186200000|2020-04-29 18:50:00|31588.4|31528.4|31588.4|31528.4|31588.4|31528.4|31588.4|31528.4|0
1588187400000|2020-04-29 19:10:00|31588.3|31528.3|31588.3|31528.3|31588.3|31528.3|31588.3|31528.3|0
1588188600000|2020-04-29 19:30:00|31630|31570|31630|31570|31630|31570|31630|31570|0
1588189200000|2020-04-29 19:40:00|31628.8|31568.8|31662.4|31602.4|31667.2|31607.2|31628.8|31568.8|2
1588189500000|2020-04-29 19:45:00|31666|31606|31596|31536|31666|31606|31596|31536|0
1588189800000|2020-04-29 19:50:00|31595.9|31535.9|31554.1|31494.1|31595.9|31535.9|31554.1|31494.1|0
1588190100000|2020-04-29 19:55:00|31555.3|31495.3|31385.1|31325.1|31566.7|31506.7|31385.1|31325.1|3
1588255200000|2020-04-30 14:00:00|31441.8|31291.8|31286.2|31226.2|31441.8|31297|31269.6|31209.6|0
1588255500000|2020-04-30 14:05:00|31286.1|31226.1|31237.6|31177.6|31286.1|31226.1|31237.6|31177.6|0
1588255800000|2020-04-30 14:10:00|31271.8|31211.8|31294.6|31234.6|31295.8|31235.8|31231.5|31171.5|1
1588256100000|2020-04-30 14:15:00|31260.4|31200.4|31337.4|31277.4|31378.1|31318.1|31260.4|31200.4|2
1588256400000|2020-04-30 14:20:00|31363.6|31303.6|31340.1|31280.1|31363.6|31303.6|31336.2|31276.2|1
1588256700000|2020-04-30 14:25:00|31367.1|31307.1|31367.1|31307.1|31367.1|31307.1|31367.1|31307.1|0
1588257000000|2020-04-30 14:30:00|31368.2|31308.2|31385.9|31325.9|31412.6|31352.6|31368.2|31308.2|0
1588257300000|2020-04-30 14:35:00|31382.1|31322.1|31379.8|31319.8|31382.1|31322.1|31379.8|31319.8|0
1588257600000|2020-04-30 14:40:00|31393.4|31333.4|31381.8|31321.8|31393.4|31333.4|31261.8|31201.8|4
1588257900000|2020-04-30 14:45:00|31369|31309|31305.2|31245.2|31369|31309|31305.2|31245.2|1
1588258200000|2020-04-30 14:50:00|31299.5|31239.5|31294.9|31234.9|31299.5|31239.5|31294.9|31234.9|0
1588258500000|2020-04-30 14:55:00|31296|31236|31354.4|31294.4|31359.2|31299.2|31294.9|31234.9|0
1588258800000|2020-04-30 15:00:00|31351|31291|31279.6|31219.6|31369.4|31309.4|31273.5|31213.5|0
1588259100000|2020-04-30 15:05:00|31318.9|31258.9|31368.2|31308.2|31368.2|31308.2|31318.9|31258.9|0
1588259400000|2020-04-30 15:10:00|31395.3|31335.3|31460|31400|31491.9|31431.9|31395.3|31335.3|2
1588259700000|2020-04-30 15:15:00|31463.9|31403.9|31553|31493|31607.3|31547.3|31463.9|31403.9|1
1588260000000|2020-04-30 15:20:00|31546.1|31486.1|31538|31478|31551.6|31491.6|31538|31478|1
1588260300000|2020-04-30 15:25:00|31534.1|31474.1|31603.4|31543.4|31617.3|31557.3|31534.1|31474.1|0
1588260600000|2020-04-30 15:30:00|31605.7|31545.7|31895.9|31835.9|31895.9|31835.9|31605.7|31545.7|1
1588260900000|2020-04-30 15:35:00|31908.6|31848.6|31845.2|31785.2|31910.9|31850.9|31741.6|31681.6|0
1588261200000|2020-04-30 15:40:00|31815.7|31755.7|31862.3|31802.3|31893.9|31833.9|31800.7|31740.7|0
1588261500000|2020-04-30 15:45:00|31873.9|31813.9|31999.1|31939.1|32019.1|31959.1|31873.9|31813.9|0
1588261800000|2020-04-30 15:50:00|31932.1|31872.1|32167.3|32107.3|32198.2|32138.2|31932.1|31872.1|5
1588262100000|2020-04-30 15:55:00|32181.1|32121.1|32404.4|32344.4|32408.2|32348.2|32181.1|32121.1|0
1588262400000|2020-04-30 16:00:00|32388.9|32328.9|32361.4|32301.4|32431.6|32371.6|32254.8|32194.8|1
1588262700000|2020-04-30 16:05:00|32362.5|32302.5|32233|32173|32371.4|32311.4|32233|32173|0
1588263000000|2020-04-30 16:10:00|32187.1|32127.1|32131.1|32071.1|32187.1|32127.1|32029.5|31969.5|0
1588263300000|2020-04-30 16:15:00|32141.6|32081.6|32114.5|32054.5|32141.6|32081.6|32114.5|32054.5|0
1588263600000|2020-04-30 16:20:00|32110.7|32050.7|32293.5|32233.5|32312.3|32252.3|32110.7|32050.7|0
1588263900000|2020-04-30 16:25:00|32285.5|32225.5|32260.3|32200.3|32285.5|32225.5|32260.3|32200.3|0
1588264200000|2020-04-30 16:30:00|32231.9|32171.9|32375.9|32315.9|32375.9|32315.9|32231.9|32171.9|1
1588264500000|2020-04-30 16:35:00|32357.1|32297.1|32353.2|32293.2|32372.1|32312.1|32353.2|32293.2|0
1588264800000|2020-04-30 16:40:00|32358.2|32298.2|32262.3|32202.3|32358.2|32298.2|32248.2|32188.2|0
1588265100000|2020-04-30 16:45:00|32237.7|32177.7|32178.7|32118.7|32237.7|32177.7|32178.7|32118.7|5
1588265400000|2020-04-30 16:50:00|32177.6|32117.6|32087|32027|32233|32173|32071.5|32011.5|1
1588266000000|2020-04-30 17:00:00|32088.1|32028.1|32201.8|32141.8|32220|32160|32088.1|32028.1|1
1588266300000|2020-04-30 17:05:00|32186.4|32126.4|32166.4|32106.4|32186.4|32126.4|32166.4|32106.4|0
1588266600000|2020-04-30 17:10:00|32119.8|32059.8|32204.6|32144.6|32232.3|32172.3|32119.8|32059.8|0
1588266900000|2020-04-30 17:15:00|32205.7|32145.7|32204.6|32144.6|32205.7|32145.7|32204.6|32144.6|0
1588267500000|2020-04-30 17:25:00|32216.2|32156.2|32217.4|32157.4|32217.4|32157.4|32216.2|32156.2|0
1588268400000|2020-04-30 17:40:00|32213.5|32153.5|32205.8|32145.8|32213.5|32153.5|32205.8|32145.8|0
1588269000000|2020-04-30 17:50:00|32210.8|32150.8|32204.2|32144.2|32217.4|32157.4|32204.2|32144.2|0
1588269300000|2020-04-30 17:55:00|32212.1|32152.1|32208.3|32148.3|32212.1|32152.1|32208.3|32148.3|0
1588269600000|2020-04-30 18:00:00|32196.6|32136.6|32119.2|32059.2|32200.5|32140.5|32119.2|32059.2|1
1588269900000|2020-04-30 18:05:00|32138.6|32078.6|32138.6|32078.6|32138.6|32078.6|32138.6|32078.6|0
1588270200000|2020-04-30 18:10:00|32150.2|32090.2|32246.7|32186.7|32246.7|32186.7|32150.2|32090.2|1
1588270500000|2020-04-30 18:15:00|32219.6|32159.6|32225.2|32165.2|32225.2|32165.2|32219.6|32159.6|0
1588270800000|2020-04-30 18:20:00|32204.1|32144.1|32189.7|32129.7|32204.1|32144.1|32189.7|32129.7|1
1588271100000|2020-04-30 18:25:00|32184.1|32124.1|32154.7|32094.7|32184.1|32124.1|32154.7|32094.7|0
1588271400000|2020-04-30 18:30:00|32200.1|32140.1|32201.2|32141.2|32202.3|32142.3|32200.1|32140.1|2
1588272000000|2020-04-30 18:40:00|32199|32139|32187.7|32127.7|32199|32139|32187.7|32127.7|1
1588272300000|2020-04-30 18:45:00|32199|32139|32199|32139|32199|32139|32199|32139|0
1588272900000|2020-04-30 18:55:00|32187.7|32127.7|32187.8|32127.8|32187.8|32127.8|32187.7|32127.7|2
1588273200000|2020-04-30 19:00:00|32207.1|32147.1|32207.1|32147.1|32208.3|32148.3|32196.6|32136.6|0
1588273500000|2020-04-30 19:05:00|32207.2|32147.2|32207.2|32147.2|32207.2|32147.2|32207.2|32147.2|0
1588273800000|2020-04-30 19:10:00|32206|32146|32206|32146|32206|32146|32206|32146|0
1588274100000|2020-04-30 19:15:00|32217.3|32157.3|32339.4|32279.4|32339.4|32279.4|32216.2|32156.2|4
1588274400000|2020-04-30 19:20:00|32370.4|32310.4|32379.8|32319.8|32399.8|32339.8|32370.4|32310.4|0
1588274700000|2020-04-30 19:25:00|32343.8|32283.8|32264.1|32204.1|32343.8|32283.8|32264.1|32204.1|0
1588275000000|2020-04-30 19:30:00|32244.7|32184.7|32244.7|32184.7|32244.7|32184.7|32244.7|32184.7|0
1588275300000|2020-04-30 19:35:00|32242.4|32182.4|32241.3|32181.3|32242.4|32182.4|32241.3|32181.3|0
1588275600000|2020-04-30 19:40:00|32246.9|32186.9|32260.8|32200.8|32268.6|32208.6|32246.9|32186.9|0
1588275900000|2020-04-30 19:45:00|32256.9|32196.9|32250.1|32190.1|32261.3|32201.3|32233.7|32173.7|0
1588276200000|2020-04-30 19:50:00|32257.9|32197.9|32282.4|32222.4|32284.6|32224.6|32257.9|32197.9|1
1588276500000|2020-04-30 19:55:00|32287.4|32227.4|32114.5|32054.5|32332.8|32272.8|32114.5|32054.5|3
1588341600000|2020-05-01 14:00:00|32143.7|32083.7|32692.9|32632.9|32863.1|32803.1|32135.2|32075.2|15
1588341900000|2020-05-01 14:05:00|32689.7|32629.7|32919.5|32859.5|32927.4|32867.4|32601.6|32541.6|6
1588342200000|2020-05-01 14:10:00|32957.1|32897.1|32917.6|32857.6|33023.5|32963.5|32917.6|32857.6|3
1588342500000|2020-05-01 14:15:00|32922.9|32862.9|32885.8|32825.8|32922.9|32862.9|32885.8|32825.8|0
1588342800000|2020-05-01 14:20:00|32874.1|32814.1|32867.1|32807.1|32874.1|32814.1|32859.2|32799.2|2
1588343100000|2020-05-01 14:25:00|32878.9|32818.9|32935|32875|32996.1|32936.1|32878.9|32818.9|1
1588343400000|2020-05-01 14:30:00|32965.8|32905.8|33003.3|32943.3|33006.5|32946.5|32939.6|32879.6|2
1588343700000|2020-05-01 14:35:00|33001.2|32941.2|32959.1|32899.1|33001.2|32941.2|32959.1|32899.1|1
1588344000000|2020-05-01 14:40:00|32970.9|32910.9|32972|32912|32972|32912|32970.9|32910.9|0
1588344300000|2020-05-01 14:45:00|32970.9|32910.9|32948.4|32888.4|32970.9|32910.9|32923.6|32863.6|0
1588344600000|2020-05-01 14:50:00|32915.8|32855.8|33028.5|32968.5|33028.5|32968.5|32909.4|32849.4|0
1588344900000|2020-05-01 14:55:00|32976.4|32916.4|32953.8|32893.8|32976.4|32916.4|32945.1|32885.1|1
1588345200000|2020-05-01 15:00:00|32934.1|32874.1|32914.4|32854.4|32934.1|32874.1|32914.4|32854.4|0
1588345500000|2020-05-01 15:05:00|32902.6|32842.6|32966|32906|32966|32906|32902.6|32842.6|0
1588345800000|2020-05-01 15:10:00|33030.7|32970.7|33004.5|32944.5|33033.9|32973.9|32937.1|32877.1|8
1588346100000|2020-05-01 15:15:00|33012.4|32952.4|33019.5|32959.5|33030.9|32970.9|33012.4|32952.4|1
1588346400000|2020-05-01 15:20:00|33030.9|32970.9|33052.7|32992.7|33121.6|33061.6|33030.9|32970.9|0
1588346700000|2020-05-01 15:25:00|33050.6|32990.6|33050.6|32990.6|33050.6|32990.6|33050.6|32990.6|0
1588347000000|2020-05-01 15:30:00|33065.6|33005.6|33039.8|32979.8|33075.5|33015.5|33039.8|32979.8|0
1588347300000|2020-05-01 15:35:00|33055.5|32995.5|33084.5|33024.5|33084.5|33024.5|33051|32991|0
1588347600000|2020-05-01 15:40:00|33072.6|33012.6|33039.9|32979.9|33072.6|33012.6|33036|32976|1
1588347900000|2020-05-01 15:45:00|33045.2|32985.2|33038.9|32978.9|33054.4|32994.4|33038.9|32978.9|0
1588348200000|2020-05-01 15:50:00|33013.9|32953.9|32927.6|32867.6|33013.9|32953.9|32887.9|32827.9|0
1588348500000|2020-05-01 15:55:00|32932.6|32872.6|32908.3|32848.3|32932.6|32872.6|32908.3|32848.3|1
1588348800000|2020-05-01 16:00:00|32897.2|32837.2|32873.3|32813.3|32897.2|32837.2|32873.3|32813.3|0
1588349100000|2020-05-01 16:05:00|32821.4|32761.4|32756.6|32696.6|32821.4|32761.4|32756.6|32696.6|3
1588349400000|2020-05-01 16:10:00|32786.6|32726.6|32786.6|32726.6|32786.6|32726.6|32786.6|32726.6|0
1588349700000|2020-05-01 16:15:00|32782.4|32722.4|32933.4|32873.4|32933.4|32873.4|32782.4|32722.4|0
1588350000000|2020-05-01 16:20:00|32910.2|32850.2|32913.4|32853.4|32913.4|32853.4|32894.4|32834.4|0
1588350300000|2020-05-01 16:25:00|32894.4|32834.4|32786.3|32726.3|32894.4|32834.4|32786.3|32726.3|0
1588350600000|2020-05-01 16:30:00|32780|32720|32808.4|32748.4|32874.5|32814.5|32780|32720|0
1588350900000|2020-05-01 16:35:00|32792.6|32732.6|32764.2|32704.2|32792.6|32732.6|32736.6|32676.6|0
1588351500000|2020-05-01 16:45:00|32766.3|32706.3|32766.3|32706.3|32766.3|32706.3|32766.3|32706.3|0
1588351800000|2020-05-01 16:50:00|32722.9|32662.9|32695.3|32635.3|32722.9|32662.9|32695.3|32635.3|0
1588352100000|2020-05-01 16:55:00|32703.2|32643.2|32703.2|32643.2|32703.2|32643.2|32703.2|32643.2|0
1588352400000|2020-05-01 17:00:00|32715|32655|32811.3|32751.3|32811.3|32751.3|32715|32655|0
1588352700000|2020-05-01 17:05:00|32809.8|32749.8|32836.3|32776.3|32836.3|32776.3|32809.8|32749.8|0
1588353300000|2020-05-01 17:15:00|32821.6|32761.6|32821.3|32761.3|32821.6|32761.6|32821.3|32761.3|0
1588353600000|2020-05-01 17:20:00|32809.8|32749.8|32809.8|32749.8|32809.8|32749.8|32809.8|32749.8|1
1588354200000|2020-05-01 17:30:00|32808.7|32748.7|32808.7|32748.7|32808.7|32748.7|32808.7|32748.7|0
1588354500000|2020-05-01 17:35:00|32808.8|32748.8|32808.8|32748.8|32808.8|32748.8|32808.8|32748.8|0
1588354800000|2020-05-01 17:40:00|32796.9|32736.9|32796.9|32736.9|32796.9|32736.9|32796.9|32736.9|0
1588355700000|2020-05-01 17:55:00|32811.6|32751.6|32833.2|32773.2|32878.2|32818.2|32811.6|32751.6|0
1588356000000|2020-05-01 18:00:00|32834.3|32774.3|32834.3|32774.3|32834.3|32774.3|32834.3|32774.3|0
1588356300000|2020-05-01 18:05:00|32821.7|32761.7|32869.1|32809.1|32869.1|32809.1|32821.7|32761.7|0
1588356600000|2020-05-01 18:10:00|32871.2|32811.2|32862.3|32802.3|32871.2|32811.2|32862.3|32802.3|1
1588356900000|2020-05-01 18:15:00|32869.6|32809.6|32893.3|32833.3|32893.3|32833.3|32869.6|32809.6|1
1588357200000|2020-05-01 18:20:00|32905.2|32845.2|33013.1|32953.1|33013.1|32953.1|32905.2|32845.2|1
1588357500000|2020-05-01 18:25:00|33018.3|32958.3|33013.1|32953.1|33018.3|32958.3|33013.1|32953.1|3
1588357800000|2020-05-01 18:30:00|33018.4|32958.4|33135.4|33075.4|33138.6|33078.6|33018.4|32958.4|5
1588358400000|2020-05-01 18:40:00|33135.5|33075.5|33126.9|33066.9|33224.1|33164.1|33126.9|33066.9|1
1588358700000|2020-05-01 18:45:00|33024.1|32964.1|33005|32945|33024.1|32964.1|33001.1|32941.1|0
1588359000000|2020-05-01 18:50:00|33041.9|32981.9|33060.7|33000.7|33060.7|33000.7|33041.9|32981.9|0
1588359300000|2020-05-01 18:55:00|33060.8|33000.8|32921.4|32861.4|33129.1|33069.1|32921.4|32861.4|0
1588359600000|2020-05-01 19:00:00|32923.3|32863.3|33058|32998|33093.6|33033.6|32855.4|32795.4|0
1588359900000|2020-05-01 19:05:00|33109.4|33049.4|33105.4|33045.4|33113.3|33053.3|33054|32994|0
1588360200000|2020-05-01 19:10:00|33093.6|33033.6|33014.5|32954.5|33105.4|33045.4|33014.5|32954.5|0
1588360800000|2020-05-01 19:20:00|33042.2|32982.2|33042.2|32982.2|33042.2|32982.2|33042.2|32982.2|0
1588361100000|2020-05-01 19:25:00|33073.8|33013.8|33073.8|33013.8|33073.8|33013.8|33046.2|32986.2|0
1588361400000|2020-05-01 19:30:00|33073.9|33013.9|33109.5|33049.5|33109.5|33049.5|33046.2|32986.2|0
1588362300000|2020-05-01 19:45:00|33113.5|33053.5|33113.5|33053.5|33113.5|33053.5|33113.5|33053.5|0
1588362600000|2020-05-01 19:50:00|33097.6|33037.6|33097.7|33037.7|33097.7|33037.7|33097.6|33037.6|0
1588362900000|2020-05-01 19:55:00|33018.5|32958.5|32813.5|32753.5|33018.5|32958.5|32813.5|32753.5|1
1588600800000|2020-05-04 14:00:00|33265.6|33205.6|33170.5|33110.5|33324.7|33264.7|33159.9|33099.9|9
1588601100000|2020-05-04 14:05:00|33174.6|33114.6|33163.9|33103.9|33226.2|33166.2|32972.7|32912.7|6
1588601400000|2020-05-04 14:10:00|33160.6|33100.6|33205.6|33145.6|33222.3|33162.3|33113.1|33053.1|3
1588601700000|2020-05-04 14:15:00|33214|33154|33470.1|33410.1|33518.5|33458.5|33214|33154|18
1588602000000|2020-05-04 14:20:00|33490.9|33430.9|33491|33431|33544.4|33484.4|33490.9|33430.9|10
1588602300000|2020-05-04 14:25:00|33461.7|33401.7|33512.7|33452.7|33512.7|33452.7|33461.7|33401.7|0
1588602600000|2020-05-04 14:30:00|33455.2|33395.2|33364.4|33304.4|33504.5|33444.5|33364.4|33304.4|3
1588602900000|2020-05-04 14:35:00|33339.4|33279.4|33584.6|33524.6|33593|33533|33335.2|33275.2|21
1588603200000|2020-05-04 14:40:00|33551.2|33491.2|33539.6|33479.6|33556.3|33496.3|33497.8|33437.8|3
1588603500000|2020-05-04 14:45:00|33522.9|33462.9|33514.5|33454.5|33539.6|33479.6|33514.5|33454.5|0
1588603800000|2020-05-04 14:50:00|33522.9|33462.9|33506.2|33446.2|33522.9|33462.9|33493.6|33433.6|3
1588604100000|2020-05-04 14:55:00|33532.9|33472.9|33532.9|33472.9|33532.9|33472.9|33532.9|33472.9|1
1588604400000|2020-05-04 15:00:00|33533|33473|33533|33473|33533|33473|33533|33473|1
1588604700000|2020-05-04 15:05:00|33537.1|33477.1|33745.2|33685.2|33870.3|33810.3|33537.1|33477.1|11
1588605000000|2020-05-04 15:10:00|33746.8|33686.8|33731.8|33671.8|33746.8|33686.8|33731|33671|0
1588605300000|2020-05-04 15:15:00|33733.4|33673.4|33815.2|33755.2|33815.2|33755.2|33725.1|33665.1|6
1588605600000|2020-05-04 15:20:00|33780.3|33720.3|33787.7|33727.7|33800.3|33740.3|33750.2|33690.2|5
1588605900000|2020-05-04 15:25:00|33825.3|33765.3|33783.5|33723.5|33825.3|33765.3|33783.5|33723.5|2
1588606200000|2020-05-04 15:30:00|33795|33735|33739.1|33679.1|33795|33735|33624.8|33564.8|8
1588606500000|2020-05-04 15:35:00|33751.7|33691.7|33757.4|33697.4|33795.9|33735.9|33697.2|33637.2|4
1588606800000|2020-05-04 15:40:00|33758.3|33698.3|33732.4|33672.4|33775|33715|33732.4|33672.4|2
1588607100000|2020-05-04 15:45:00|33733.2|33673.2|33727.4|33667.4|33733.2|33673.2|33719.9|33659.9|0
1588607400000|2020-05-04 15:50:00|33724.9|33664.9|33557|33497|33724.9|33664.9|33548.6|33488.6|1
1588607700000|2020-05-04 15:55:00|33548.6|33488.6|33577.1|33517.1|33590.4|33530.4|33548.6|33488.6|0
1588608000000|2020-05-04 16:00:00|33577.9|33517.9|33586.3|33526.3|33586.3|33526.3|33467.6|33407.6|4
1588608300000|2020-05-04 16:05:00|33607.2|33547.2|33615.6|33555.6|33616.4|33556.4|33607.2|33547.2|0
1588608600000|2020-05-04 16:10:00|33611.4|33551.4|33528.8|33468.8|33611.4|33551.4|33466|33406|4
1588608900000|2020-05-04 16:15:00|33535.3|33475.3|33538.8|33478.8|33547.9|33487.9|33514.4|33454.4|0
1588609200000|2020-05-04 16:20:00|33543.7|33483.7|33639|33579|33639|33579|33543.7|33483.7|3
1588609800000|2020-05-04 16:30:00|33639.1|33579.1|33645.7|33585.7|33654.9|33594.9|33636.5|33576.5|0
1588610400000|2020-05-04 16:40:00|33644.1|33584.1|33663.4|33603.4|33663.4|33603.4|33642.5|33582.5|2
1588610700000|2020-05-04 16:45:00|33661|33601|33661|33601|33661|33601|33661|33601|1
1588611000000|2020-05-04 16:50:00|33681.9|33621.9|33681.9|33621.9|33681.9|33621.9|33681.9|33621.9|2
1588611300000|2020-05-04 16:55:00|33682.8|33622.8|33695.3|33635.3|33703.7|33643.7|33682.8|33622.8|1
1588611600000|2020-05-04 17:00:00|33695.4|33635.4|33695.4|33635.4|33695.4|33635.4|33695.4|33635.4|2
1588611900000|2020-05-04 17:05:00|33703.7|33643.7|33699.6|33639.6|33736.3|33676.3|33699.6|33639.6|0
1588612200000|2020-05-04 17:10:00|33674.5|33614.5|33686.2|33626.2|33687.1|33627.1|33674.5|33614.5|0
1588612500000|2020-05-04 17:15:00|33686.3|33626.3|33686.3|33626.3|33686.3|33626.3|33686.3|33626.3|0
1588612800000|2020-05-04 17:20:00|33683|33623|33619.4|33559.4|33683|33623|33619.4|33559.4|0
1588613100000|2020-05-04 17:25:00|33615.2|33555.2|33661|33601|33661|33601|33615.2|33555.2|3
1588613400000|2020-05-04 17:30:00|33652.7|33592.7|33666.1|33606.1|33667.8|33607.8|33651|33591|0
1588613700000|2020-05-04 17:35:00|33683.1|33623.1|33670.6|33610.6|33683.1|33623.1|33670.6|33610.6|2
1588614000000|2020-05-04 17:40:00|33704.1|33644.1|33826|33766|33826|33766|33704.1|33644.1|6
1588614300000|2020-05-04 17:45:00|33778.6|33718.6|33763.5|33703.5|33795.3|33735.3|33692.4|33632.4|6
1588614600000|2020-05-04 17:50:00|33758.6|33698.6|33836.3|33776.3|33848.9|33788.9|33758.6|33698.6|5
1588614900000|2020-05-04 17:55:00|33832.2|33772.2|33781.2|33721.2|33840.5|33780.5|33733.5|33673.5|2
1588615200000|2020-05-04 18:00:00|33782|33722|33786.3|33726.3|33786.3|33726.3|33781.2|33721.2|1
1588615800000|2020-05-04 18:10:00|33787.1|33727.1|33779.7|33719.7|33787.1|33727.1|33779.7|33719.7|0
1588616100000|2020-05-04 18:15:00|33779.8|33719.8|33779.8|33719.8|33779.8|33719.8|33779.8|33719.8|0
1588616400000|2020-05-04 18:20:00|33792.3|33732.3|33792.4|33732.4|33792.4|33732.4|33792.3|33732.3|1
1588616700000|2020-05-04 18:25:00|33796.4|33736.4|33804.8|33744.8|33804.8|33744.8|33796.4|33736.4|0
1588617000000|2020-05-04 18:30:00|33804.9|33744.9|33804.9|33744.9|33804.9|33744.9|33804.9|33744.9|0
1588617300000|2020-05-04 18:35:00|33800.7|33740.7|33799.9|33739.9|33800.7|33740.7|33799.9|33739.9|0
1588617600000|2020-05-04 18:40:00|33800.7|33740.7|33800.7|33740.7|33800.7|33740.7|33800.7|33740.7|0
1588617900000|2020-05-04 18:45:00|33800.8|33740.8|33800|33740|33800.8|33740.8|33800|33740|0
1588618200000|2020-05-04 18:50:00|33796|33736|33783.4|33723.4|33796|33736|33783.4|33723.4|1
1588618800000|2020-05-04 19:00:00|33783.5|33723.5|33783.5|33723.5|33783.5|33723.5|33783.5|33723.5|0
1588619100000|2020-05-04 19:05:00|33787.7|33727.7|33783.5|33723.5|33787.7|33727.7|33783.5|33723.5|0
1588619400000|2020-05-04 19:10:00|33767.4|33707.4|33767.4|33707.4|33767.4|33707.4|33767.4|33707.4|0
1588620000000|2020-05-04 19:20:00|33767.5|33707.5|33767.5|33707.5|33767.5|33707.5|33767.5|33707.5|0
1588620600000|2020-05-04 19:30:00|33767.6|33707.6|33767.6|33707.6|33767.6|33707.6|33767.6|33707.6|0
1588620900000|2020-05-04 19:35:00|||||||||1
1588621200000|2020-05-04 19:40:00|33759.2|33699.2|33759.3|33699.3|33759.3|33699.3|33759.2|33699.2|0
1588621500000|2020-05-04 19:45:00|33801.2|33741.2|33795.9|33735.9|33808.5|33748.5|33795.1|33735.1|1
1588621800000|2020-05-04 19:50:00|33795.1|33735.1|33791.8|33731.8|33795.9|33735.9|33790.9|33730.9|0
1588622100000|2020-05-04 19:55:00|33791|33731|33671.3|33611.3|33791.8|33731.8|33654.5|33594.5|0
1588687200000|2020-05-05 14:00:00|34126.1|34066.1|34146|34086|34188.9|34128.9|34101.1|34041.1|4
1588687500000|2020-05-05 14:05:00|34171.6|34111.6|34205.6|34145.6|34205.6|34145.6|34171.6|34111.6|1
1588687800000|2020-05-05 14:10:00|34120.5|34060.5|34163.1|34103.1|34163.1|34103.1|34090.7|34030.7|0
1588688100000|2020-05-05 14:15:00|34167.4|34107.4|34435.6|34375.6|34557.5|34497.5|34167.4|34107.4|9
1588688400000|2020-05-05 14:20:00|34439.8|34379.8|34407.2|34347.2|34451.7|34391.7|34407.2|34347.2|2
1588688700000|2020-05-05 14:25:00|34387.2|34327.2|34383.8|34323.8|34387.2|34327.2|34351.7|34291.7|0
1588689000000|2020-05-05 14:30:00|34396.5|34336.5|34704.8|34644.8|34704.8|34644.8|34396.5|34336.5|2
1588689300000|2020-05-05 14:35:00|34704.9|34644.9|34684|34624|34704.9|34644.9|34572.9|34512.9|2
1588689600000|2020-05-05 14:40:00|34666.9|34606.9|34582.3|34522.3|34701.2|34641.2|34556.4|34496.4|0
1588689900000|2020-05-05 14:45:00|34582.4|34522.4|34582.4|34522.4|34582.4|34522.4|34582.4|34522.4|0
1588690200000|2020-05-05 14:50:00|34578.7|34518.7|34578|34518|34578.7|34518.7|34578|34518|0
1588690500000|2020-05-05 14:55:00|34569.5|34509.5|34518.2|34458.2|34569.5|34509.5|34514|34454|0
1588690800000|2020-05-05 15:00:00|34518.3|34458.3|34458.7|34398.7|34518.3|34458.3|34458.7|34398.7|0
1588691100000|2020-05-05 15:05:00|34454.4|34394.4|34441.7|34381.7|34454.5|34394.5|34441.7|34381.7|0
1588691700000|2020-05-05 15:15:00|34437.5|34377.5|34424.7|34364.7|34441.8|34381.8|34420.5|34360.5|0
1588692000000|2020-05-05 15:20:00|34420.5|34360.5|34399.2|34339.2|34420.5|34360.5|34386.4|34326.4|0
1588692300000|2020-05-05 15:25:00|34393.3|34333.3|34389.1|34329.1|34393.3|34333.3|34389.1|34329.1|0
1588692600000|2020-05-05 15:30:00|34380.6|34320.6|34380.6|34320.6|34380.6|34320.6|34380.6|34320.6|0
1588692900000|2020-05-05 15:35:00|34406.2|34346.2|34426.4|34366.4|34426.4|34366.4|34406.2|34346.2|0
1588693200000|2020-05-05 15:40:00|34434.9|34374.9|34585.8|34525.8|34709.8|34649.8|34434.9|34374.9|1
1588693500000|2020-05-05 15:45:00|34573|34513|34564.5|34504.5|34573|34513|34564.5|34504.5|0
1588693800000|2020-05-05 15:50:00|34564.6|34504.6|34564.6|34504.6|34564.6|34504.6|34564.6|34504.6|0
1588694100000|2020-05-05 15:55:00|34560.3|34500.3|34560.4|34500.4|34560.4|34500.4|34560.3|34500.3|0
1588694400000|2020-05-05 16:00:00|34539.1|34479.1|34470.9|34410.9|34539.1|34479.1|34470.9|34410.9|0
1588694700000|2020-05-05 16:05:00|34436.8|34376.8|34432.6|34372.6|34436.8|34376.8|34402.7|34342.7|0
1588695000000|2020-05-05 16:10:00|34505.1|34445.1|34512.5|34452.5|34512.5|34452.5|34505.1|34445.1|0
1588695600000|2020-05-05 16:20:00|34512.6|34452.6|34512.6|34452.6|34512.6|34452.6|34512.6|34452.6|0
1588696200000|2020-05-05 16:30:00|34512.7|34452.7|34516.9|34456.9|34516.9|34456.9|34512.7|34452.7|0
1588696500000|2020-05-05 16:35:00|34512.7|34452.7|34512.7|34452.7|34512.7|34452.7|34512.7|34452.7|0
1588696800000|2020-05-05 16:40:00|34499.9|34439.9|34453.1|34393.1|34499.9|34439.9|34453|34393|0
1588697100000|2020-05-05 16:45:00|34448.8|34388.8|34448.8|34388.8|34448.8|34388.8|34448.8|34388.8|0
1588697400000|2020-05-05 16:50:00|34448.9|34388.9|34478.7|34418.7|34478.7|34418.7|34448.9|34388.9|0
1588697700000|2020-05-05 16:55:00|34478.8|34418.8|34474.5|34414.5|34478.8|34418.8|34474.5|34414.5|0
1588698000000|2020-05-05 17:00:00|34461.7|34401.7|34461.8|34401.8|34461.8|34401.8|34461.7|34401.7|0
1588698300000|2020-05-05 17:05:00|34474.6|34414.6|34471.2|34411.2|34509.6|34449.6|34471.2|34411.2|1
1588698600000|2020-05-05 17:10:00|34458.4|34398.4|34449.1|34389.1|34461.2|34401.2|34431.4|34371.4|1
1588698900000|2020-05-05 17:15:00|34461.9|34401.9|34479|34419|34479|34419|34461.9|34401.9|0
1588699200000|2020-05-05 17:20:00|34500.3|34440.3|34572.9|34512.9|34577.1|34517.1|34500.3|34440.3|0
1588699500000|2020-05-05 17:25:00|34543|34483|34547.3|34487.3|34547.3|34487.3|34530.2|34470.2|0
1588699800000|2020-05-05 17:30:00|34538.8|34478.8|34538.7|34478.7|34538.8|34478.8|34534.4|34474.4|2
1588700100000|2020-05-05 17:35:00|34521.7|34461.7|34513.6|34453.6|34521.7|34461.7|34508.5|34448.5|2
1588700400000|2020-05-05 17:40:00|34513.7|34453.7|34528|34468|34528|34468|34513.7|34453.7|0
1588700700000|2020-05-05 17:45:00|34528.7|34468.7|34533|34473|34533|34473|34528.7|34468.7|0
1588701000000|2020-05-05 17:50:00|34533.1|34473.1|34533.1|34473.1|34533.1|34473.1|34533.1|34473.1|0
1588701600000|2020-05-05 18:00:00|34533.2|34473.2|34533.2|34473.2|34533.2|34473.2|34533.2|34473.2|0
1588701900000|2020-05-05 18:05:00|34554.5|34494.5|34529|34469|34608.1|34548.1|34529|34469|0
1588702200000|2020-05-05 18:10:00|34554.6|34494.6|34541.8|34481.8|34554.6|34494.6|34541.8|34481.8|0
1588702500000|2020-05-05 18:15:00|34542.6|34482.6|34546.2|34486.2|34546.9|34486.9|34503.8|34443.8|2
1588702800000|2020-05-05 18:20:00|34529.1|34469.1|34537.7|34477.7|34541.9|34481.9|34516.3|34456.3|0
1588703100000|2020-05-05 18:25:00|34533.4|34473.4|34562.3|34502.3|34575.1|34515.1|34533.4|34473.4|1
1588703400000|2020-05-05 18:30:00|34562.4|34502.4|34562.4|34502.4|34562.4|34502.4|34562.4|34502.4|0
1588703700000|2020-05-05 18:35:00|34537.8|34477.8|34537.8|34477.8|34537.8|34477.8|34537.8|34477.8|1
1588704000000|2020-05-05 18:40:00|34537.9|34477.9|34537.9|34477.9|34537.9|34477.9|34537.9|34477.9|0
1588704300000|2020-05-05 18:45:00|34543|34483|34485.8|34425.8|34543|34483|34485.8|34425.8|4
1588704600000|2020-05-05 18:50:00|34485.9|34425.9|34531.5|34471.5|34531.5|34471.5|34475.9|34415.9|0
1588704900000|2020-05-05 18:55:00|34531.6|34471.6|34523.6|34463.6|34532.3|34472.3|34523.6|34463.6|0
1588705200000|2020-05-05 19:00:00|34525.1|34465.1|34524.4|34464.4|34528|34468|34523.6|34463.6|0
1588705800000|2020-05-05 19:10:00|34524.5|34464.5|34519.5|34459.5|34524.5|34464.5|34519.5|34459.5|0
1588706100000|2020-05-05 19:15:00|34559.5|34499.5|34559.5|34499.5|34560.3|34500.3|34559.5|34499.5|0
1588706400000|2020-05-05 19:20:00|34563.9|34503.9|34559.6|34499.6|34572.5|34512.5|34559.6|34499.6|0
1588707000000|2020-05-05 19:30:00|34559.7|34499.7|34530.4|34470.4|34559.7|34499.7|34530.4|34470.4|0
1588707300000|2020-05-05 19:35:00|34530.5|34470.5|34498.4|34438.4|34535.5|34475.5|34498.4|34438.4|0
1588707600000|2020-05-05 19:40:00|34499.2|34439.2|34498.4|34438.4|34500.6|34440.6|34498.4|34438.4|0
1588707900000|2020-05-05 19:45:00|34498.5|34438.5|34498.5|34438.5|34530.6|34470.6|34498.5|34438.5|0
1588708200000|2020-05-05 19:50:00|34500|34440|34498.6|34438.6|34500|34440|34498.5|34438.5|0
1588708500000|2020-05-05 19:55:00|34475.1|34415.1|34470.4|34410.4|34493.9|34433.9|34458|34398|1
1588773600000|2020-05-06 14:00:00|34205.3|34145.3|34509.6|34449.6|34628.7|34568.7|34205.3|34145.3|0
1588773900000|2020-05-06 14:05:00|34607|34547|34537.7|34477.7|34620|34560|34537.7|34477.7|1
1588774200000|2020-05-06 14:10:00|34568|34508|34754.1|34694.1|34768.5|34708.5|34568|34508|4
1588774500000|2020-05-06 14:15:00|34771.5|34711.5|34721.2|34661.2|34771.5|34711.5|34697.2|34637.2|1
1588774800000|2020-05-06 14:20:00|34734.2|34674.2|34827.9|34767.9|34884.9|34824.9|34728.2|34668.2|9
1588775100000|2020-05-06 14:25:00|34880|34820|34920.7|34860.7|34992.4|34932.4|34810.6|34750.6|2
1588775400000|2020-05-06 14:30:00|34946.7|34886.7|34935.5|34875.5|35032.8|34972.8|34912.7|34852.7|4
1588775700000|2020-05-06 14:35:00|34965.5|34905.5|34769.1|34709.1|34982.8|34922.8|34769.1|34709.1|0
1588776000000|2020-05-06 14:40:00|34830.1|34770.1|34982.3|34922.3|34996.6|34936.6|34828.8|34768.8|2
1588776300000|2020-05-06 14:45:00|34969.3|34909.3|34946.3|34886.3|35046|34986|34834.9|34774.9|1
1588776600000|2020-05-06 14:50:00|34981|34921|34849|34789|35029.1|34969.1|34849|34789|1
1588776900000|2020-05-06 14:55:00|34844.7|34784.7|34890.4|34830.4|34929.7|34869.7|34810.4|34750.4|0
1588777200000|2020-05-06 15:00:00|34881.8|34821.8|34871.2|34811.2|34884.8|34824.8|34871.1|34811.1|0
1588777500000|2020-05-06 15:05:00|34862.6|34802.6|34804.5|34744.5|34862.6|34802.6|34801.9|34741.9|0
1588777800000|2020-05-06 15:10:00|34804.6|34744.6|34817.6|34757.6|34817.6|34757.6|34804.6|34744.6|0
1588778100000|2020-05-06 15:15:00|34835|34775|34817.7|34757.7|34835|34775|34817.6|34757.6|0
1588778400000|2020-05-06 15:20:00|34815.1|34755.1|34601|34501|34815.1|34755.1|34599|34499|3
1588778700000|2020-05-06 15:25:00|34601.7|34501.7|34656.5|34596.5|34671.5|34611.5|34507.1|34437|0
1588779000000|2020-05-06 15:30:00|34585.1|34525.1|34488.5|34428.5|34585.1|34525.1|34467.8|34407.8|0
1588779300000|2020-05-06 15:35:00|34487.9|34427.9|34597.5|34537.5|34669.3|34598.5|34487.9|34427.9|1
1588779600000|2020-05-06 15:40:00|34598.2|34538.2|34314.3|34254.3|34607.5|34547.5|34258|34198|6
1588779900000|2020-05-06 15:45:00|34312.4|34252.4|34113.1|34053.1|34312.4|34252.4|34113.1|34053.1|2
1588780200000|2020-05-06 15:50:00|34184.3|34124.3|34237.8|34177.8|34237.8|34177.8|34179.3|34119.3|2
1588780500000|2020-05-06 15:55:00|34211.7|34151.7|34127.3|34067.3|34236.8|34176.8|34127.3|34067.3|2
1588780800000|2020-05-06 16:00:00|34130|34070|34173.7|34113.7|34188.8|34128.8|34130|34070|2
1588781100000|2020-05-06 16:05:00|34173.8|34113.8|34173.8|34113.8|34197.7|34137.7|34173.8|34113.8|2
1588781400000|2020-05-06 16:10:00|34172.5|34112.5|34168.2|34108.2|34172.5|34112.5|34168.2|34108.2|0
1588781700000|2020-05-06 16:15:00|34169.5|34109.5|34190.3|34130.3|34227.6|34167.6|34108.5|34048.5|2
1588782000000|2020-05-06 16:20:00|34186.3|34126.3|34186.4|34126.4|34186.4|34126.4|34186.3|34126.3|0
1588782300000|2020-05-06 16:25:00|34186.5|34126.5|34155.7|34095.7|34186.5|34126.5|34150|34090|0
1588782600000|2020-05-06 16:30:00|34151.3|34091.3|34134|34074|34153.4|34093.4|34134|34074|1
1588782900000|2020-05-06 16:35:00|34134.1|34074.1|34194.9|34134.9|34252.3|34192.3|34134.1|34074.1|3
1588783200000|2020-05-06 16:40:00|34195|34135|34202.4|34142.4|34202.4|34142.4|34195|34135|0
1588783500000|2020-05-06 16:45:00|34202.5|34142.5|34202.5|34142.5|34202.5|34142.5|34202.5|34142.5|0
1588783800000|2020-05-06 16:50:00|34177.5|34117.5|34170.8|34110.8|34177.5|34117.5|34168.8|34108.8|1
1588784100000|2020-05-06 16:55:00|34176.1|34116.1|34151.5|34091.5|34231.1|34171.1|34151.5|34091.5|0
1588784400000|2020-05-06 17:00:00|34151.6|34091.6|34186.4|34126.4|34203.8|34143.8|34151.6|34091.6|1
1588784700000|2020-05-06 17:05:00|34186.5|34126.5|34186.5|34126.5|34186.5|34126.5|34186.5|34126.5|0
1588785000000|2020-05-06 17:10:00|34190.8|34130.8|34159.8|34099.8|34190.8|34130.8|34159.8|34099.8|1
1588785300000|2020-05-06 17:15:00|34160.5|34100.5|34148.2|34088.2|34163.2|34103.2|34148.2|34088.2|1
1588785600000|2020-05-06 17:20:00|34148.8|34088.8|34148.9|34088.9|34148.9|34088.9|34148.8|34088.8|1
1588785900000|2020-05-06 17:25:00|34149|34089|34149|34089|34149|34089|34149|34089|1
1588786200000|2020-05-06 17:30:00|34150.3|34090.3|34163.4|34103.4|34163.4|34103.4|34150.3|34090.3|0
1588786500000|2020-05-06 17:35:00|34159.8|34099.8|34159.8|34099.8|34159.8|34099.8|34159.8|34099.8|0
1588786800000|2020-05-06 17:40:00|34164.1|34104.1|34149.9|34089.9|34164.1|34104.1|34149.1|34089.1|1
1588787400000|2020-05-06 17:50:00|34150|34090|34155|34095|34155|34095|34150|34090|0
1588787700000|2020-05-06 17:55:00|34153.7|34093.7|34145.7|34085.7|34153.7|34093.7|34145.7|34085.7|0
1588788000000|2020-05-06 18:00:00|34145.8|34085.8|34154.5|34094.5|34165.2|34105.2|34145.8|34085.8|1
1588788300000|2020-05-06 18:05:00|34154.6|34094.6|34089.6|34029.6|34154.6|34094.6|34089.6|34029.6|0
1588788600000|2020-05-06 18:10:00|34104.6|34044.6|34114.7|34054.7|34119.7|34059.7|34104.6|34044.6|1
1588789200000|2020-05-06 18:20:00|34114.8|34054.8|34114.8|34054.8|34114.8|34054.8|34114.8|34054.8|0
1588789500000|2020-05-06 18:25:00|34114.9|34054.9|34114.9|34054.9|34114.9|34054.9|34114.9|34054.9|0
1588789800000|2020-05-06 18:30:00|34115|34055|34115|34055|34115|34055|34115|34055|0
1588790400000|2020-05-06 18:40:00|34115.1|34055.1|34115.1|34055.1|34115.1|34055.1|34115.1|34055.1|0
1588790700000|2020-05-06 18:45:00|34069.5|34009.5|34074.5|34014.5|34079.5|34019.5|34069.5|34009.5|0
1588791000000|2020-05-06 18:50:00|34074.6|34014.6|34070.3|34010.3|34074.6|34014.6|34070.2|34010.2|0
1588791600000|2020-05-06 19:00:00|34070.4|34010.4|34066.1|34006.1|34128.2|34068.2|34066.1|34006.1|0
1588791900000|2020-05-06 19:05:00|34074.8|34014.8|34074.8|34014.8|34074.8|34014.8|34074.8|34014.8|0
1588792200000|2020-05-06 19:10:00|34074.9|34014.9|34074.9|34014.9|34074.9|34014.9|34057.5|33997.5|0
1588792500000|2020-05-06 19:15:00|34075|34015|34075|34015|34075|34015|34075|34015|0
1588792800000|2020-05-06 19:20:00|34081.5|34021.5|34072.8|34012.8|34103.9|34043.9|34072.8|34012.8|1
1588793100000|2020-05-06 19:25:00|34072.9|34012.9|34072.9|34012.9|34072.9|34012.9|34072.9|34012.9|1
1588793400000|2020-05-06 19:30:00|34073|34013|34081.4|34021.4|34081.4|34021.4|34073|34013|2
1588793700000|2020-05-06 19:35:00|34083.3|34023.3|34046.1|33986.1|34083.4|34023.4|34046.1|33986.1|1
1588794000000|2020-05-06 19:40:00|34046.2|33986.2|34021.2|33961.2|34046.2|33986.2|34020|33960|0
1588794300000|2020-05-06 19:45:00|34018|33958|34026.8|33966.8|34031.1|33971.1|34013|33953|0
1588794900000|2020-05-06 19:55:00|34026.9|33966.9|33975|33915|34026.9|33966.9|33975|33915|1
1588860000000|2020-05-07 14:00:00|33561|33501|33516|33456|33576|33516|33491|33431|0
1588860300000|2020-05-07 14:05:00|33516.1|33456.1|33289.1|33229.1|33561.1|33501.1|33274.7|33214.7|2
1588860600000|2020-05-07 14:10:00|33288|33228|34040.4|33980.4|34045.4|33985.4|33288|33228|5
1588860900000|2020-05-07 14:15:00|34009.5|33949.5|34108.1|34048.1|34108.1|34048.1|34009.5|33949.5|0
1588861200000|2020-05-07 14:20:00|34090.5|34030.5|34126.8|34066.8|34126.8|34066.8|34087|34027|0
1588861500000|2020-05-07 14:25:00|34135.6|34075.6|34188.8|34128.8|34188.8|34128.8|34064.9|34004.9|0
1588861800000|2020-05-07 14:30:00|34206.8|34146.8|34265|34205|34284.8|34224.8|34206.8|34146.8|0
1588862100000|2020-05-07 14:35:00|34265.1|34205.1|34269.5|34209.5|34342.8|34282.8|34260.1|34200.1|0
1588862400000|2020-05-07 14:40:00|34269.6|34209.6|34214.9|34154.9|34289.6|34229.6|34214.9|34154.9|0
1588862700000|2020-05-07 14:45:00|34215|34155|34194.1|34134.1|34215.6|34155.6|34127.3|34067.3|0
1588863000000|2020-05-07 14:50:00|34194.2|34134.2|34290.9|34230.9|34290.9|34230.9|34194.2|34134.2|0
1588863300000|2020-05-07 14:55:00|34275.9|34215.9|34273.7|34213.7|34276|34216|34271.9|34211.9|0
1588863600000|2020-05-07 15:00:00|34291.9|34231.9|34282|34222|34302|34242|34282|34222|0
1588863900000|2020-05-07 15:05:00|34309.5|34249.5|34310.7|34250.7|34310.7|34250.7|34309.5|34249.5|2
1588864200000|2020-05-07 15:10:00|34305.7|34245.7|34305.8|34245.8|34305.8|34245.8|34305.7|34245.7|0
1588864500000|2020-05-07 15:15:00|34305.2|34245.2|34230.8|34170.8|34310.8|34250.8|34230.8|34170.8|0
1588864800000|2020-05-07 15:20:00|34230.9|34170.9|34167.7|34107.7|34280.9|34220.9|34152.6|34092.6|0
1588865400000|2020-05-07 15:30:00|34167.8|34107.8|34166|34106|34167.8|34107.8|34166|34106|0
1588865700000|2020-05-07 15:35:00|34166.1|34106.1|34236.1|34136.1|34236.1|34136.1|34166.1|34106.1|0
1588866000000|2020-05-07 15:40:00|34214.4|34154.4|34255.6|34195.6|34257.3|34197.3|34166.1|34092|0
1588866300000|2020-05-07 15:45:00|34242.3|34182.3|34186.8|34126.8|34281.8|34221.8|34144.7|34084.7|0
1588866600000|2020-05-07 15:50:00|34187.4|34127.4|34190.2|34130.2|34300.8|34231.9|34187.4|34127.4|0
1588866900000|2020-05-07 15:55:00|34186.2|34126.2|34186.2|34126.2|34186.2|34126.2|34186.2|34126.2|0
1588867200000|2020-05-07 16:00:00|34172.9|34112.9|34173|34113|34173|34113|34172.9|34112.9|0
1588867500000|2020-05-07 16:05:00|34175.9|34115.9|34215.2|34155.2|34216.3|34156.3|34175.9|34115.9|0
1588867800000|2020-05-07 16:10:00|34219.6|34159.6|34480.8|34420.8|34480.8|34420.8|34215.2|34155.2|0
1588868100000|2020-05-07 16:15:00|34520.6|34460.6|34546.8|34486.8|34546.8|34486.8|34516.2|34456.2|0
1588868400000|2020-05-07 16:20:00|34542.2|34482.2|34523.6|34463.6|34542.2|34482.2|34498|34438|0
1588868700000|2020-05-07 16:25:00|34523.7|34463.7|34483.3|34423.3|34523.7|34463.7|34479.8|34419.8|0
1588869000000|2020-05-07 16:30:00|34483.4|34423.4|34523.8|34463.8|34523.8|34463.8|34483.4|34423.4|0
1588869300000|2020-05-07 16:35:00|34523.9|34463.9|34523.9|34463.9|34523.9|34463.9|34523.9|34463.9|0
1588869600000|2020-05-07 16:40:00|34546|34486|34567.2|34507.2|34567.2|34507.2|34546|34486|0
1588869900000|2020-05-07 16:45:00|34556.8|34496.8|34501.3|34441.3|34556.8|34496.8|34499|34439|0
1588870200000|2020-05-07 16:50:00|34527.9|34467.9|34512.6|34452.6|34548.5|34488.5|34505.8|34445.8|0
1588870500000|2020-05-07 16:55:00|34503.7|34443.7|34483.8|34423.8|34505.9|34445.9|34474.9|34414.9|0
1588870800000|2020-05-07 17:00:00|34480.9|34420.9|34488.9|34428.9|34488.9|34428.9|34450|34390|0
1588871100000|2020-05-07 17:05:00|34537.6|34477.6|34545.5|34485.5|34579.3|34519.3|34537.6|34477.6|0
1588871400000|2020-05-07 17:10:00|34549.9|34489.9|34545.6|34485.6|34550|34490|34545.6|34485.6|0
1588871700000|2020-05-07 17:15:00|34554.4|34494.4|34572.2|34512.2|34576.6|34516.6|34554.4|34494.4|0
1588872000000|2020-05-07 17:20:00|34572.3|34512.3|34572.3|34512.3|34572.3|34512.3|34572.3|34512.3|0
1588872300000|2020-05-07 17:25:00|34572.4|34512.4|34572.4|34512.4|34572.4|34512.4|34572.4|34512.4|0
1588872600000|2020-05-07 17:30:00|34542.9|34482.9|34562.4|34502.4|34562.4|34502.4|34542.9|34482.9|0
1588872900000|2020-05-07 17:35:00|34562.5|34502.5|34562.5|34502.5|34562.5|34502.5|34562.5|34502.5|0
1588873200000|2020-05-07 17:40:00|34562.6|34502.6|34553.7|34493.7|34562.6|34502.6|34553.7|34493.7|0
1588873500000|2020-05-07 17:45:00|34549.3|34489.3|34543.3|34483.3|34549.3|34489.3|34542.6|34482.6|0
1588873800000|2020-05-07 17:50:00|34507.7|34447.7|34475.1|34415.1|34509.4|34449.4|34380.7|34320.7|0
1588874100000|2020-05-07 17:55:00|34477.9|34417.9|34604.4|34544.4|34604.4|34544.4|34477.9|34417.9|0
1588874400000|2020-05-07 18:00:00|34617.8|34557.8|34618.9|34558.9|34628.3|34568.3|34614.4|34554.4|1
1588874700000|2020-05-07 18:05:00|34619|34559|34619|34559|34619|34559|34619|34559|0
1588875000000|2020-05-07 18:10:00|34579.6|34519.6|34593.5|34533.5|34593.5|34533.5|34579.6|34519.6|0
1588875300000|2020-05-07 18:15:00|34598.5|34538.5|34604.7|34544.7|34613.5|34553.5|34598.5|34538.5|0
1588875600000|2020-05-07 18:20:00|34604.8|34544.8|34555|34495|34604.8|34544.8|34555|34495|1
1588875900000|2020-05-07 18:25:00|34553.8|34493.8|34499.1|34439.1|34553.8|34493.8|34495|34435|1
1588876500000|2020-05-07 18:35:00|34499.2|34439.2|34499.2|34439.2|34499.2|34439.2|34499.2|34439.2|0
1588876800000|2020-05-07 18:40:00|34499.3|34439.3|34552.3|34492.3|34552.3|34492.3|34499.3|34439.3|2
1588877100000|2020-05-07 18:45:00|34483.3|34423.3|34560.2|34500.2|34560.2|34500.2|34483.3|34423.3|0
1588877400000|2020-05-07 18:50:00|34560.3|34500.3|34560.3|34500.3|34560.3|34500.3|34560.3|34500.3|0
1588877700000|2020-05-07 18:55:00|34560.4|34500.4|34587.7|34527.7|34587.7|34527.7|34560.4|34500.4|0
1588878000000|2020-05-07 19:00:00|34592.1|34532.1|34592.2|34532.2|34592.2|34532.2|34592.1|34532.1|0
1588878300000|2020-05-07 19:05:00|34592.3|34532.3|34596.7|34536.7|34596.7|34536.7|34592.3|34532.3|0
1588878600000|2020-05-07 19:10:00|34596.8|34536.8|34596.8|34536.8|34596.8|34536.8|34596.8|34536.8|0
1588878900000|2020-05-07 19:15:00|34601.3|34541.3|34588|34528|34601.3|34541.3|34588|34528|0
1588879200000|2020-05-07 19:20:00|34588.1|34528.1|34588.1|34528.1|34588.1|34528.1|34588.1|34528.1|0
1588879500000|2020-05-07 19:25:00|34588.2|34528.2|34588.2|34528.2|34588.2|34528.2|34588.2|34528.2|0
1588879800000|2020-05-07 19:30:00|34552.7|34492.7|34509.3|34449.3|34552.7|34492.7|34405.5|34345.5|1
1588880100000|2020-05-07 19:35:00|34478.2|34418.2|34509.3|34449.3|34509.3|34449.3|34478.2|34418.2|0
1588880400000|2020-05-07 19:40:00|34509.4|34449.4|34519.4|34459.4|34519.4|34459.4|34504.9|34444.9|0
1588880700000|2020-05-07 19:45:00|34519.5|34459.5|34519.5|34459.5|34519.5|34459.5|34519.5|34459.5|0
1588881000000|2020-05-07 19:50:00|34519.6|34459.6|34519.6|34459.6|34519.6|34459.6|34519.6|34459.6|0
1588881300000|2020-05-07 19:55:00|34515.2|34455.2|34470.3|34410.3|34569.1|34509.1|34399.8|34339.8|0
1588946400000|2020-05-08 14:00:00|34773.6|34713.6|34949.8|34889.8|34968.8|34908.8|34670.3|34610.3|4
1588946700000|2020-05-08 14:05:00|34947.4|34887.4|34939.5|34879.5|35000.9|34940.9|34939.5|34879.5|0
1588947000000|2020-05-08 14:10:00|34949|34889|35049|34989|35074|35014|34931|34871|0
1588947300000|2020-05-08 14:15:00|35053.5|34993.5|35174.5|35114.5|35175|35115|35053.5|34993.5|4
1588947600000|2020-05-08 14:20:00|35174|35114|35120.6|35060.6|35174|35114|35078.1|35018.1|0
1588947900000|2020-05-08 14:25:00|35134.1|35074.1|35134.2|35074.2|35134.2|35074.2|35134.1|35074.1|0
1588948200000|2020-05-08 14:30:00|35134.7|35074.7|35134.7|35074.7|35134.7|35074.7|35134.7|35074.7|0
1588948500000|2020-05-08 14:35:00|35121.3|35061.3|35067.4|35007.4|35129.8|35069.8|35062.9|35002.9|0
1588948800000|2020-05-08 14:40:00|35056.3|34996.3|35108.4|35048.4|35108.4|35048.4|35037.9|34977.9|0
1588949100000|2020-05-08 14:45:00|35117.5|35057.5|35274.4|35214.4|35368.9|35308.9|35117.5|35057.5|1
1588949400000|2020-05-08 14:50:00|35274.5|35214.5|35382|35322|35444.9|35384.9|35205.5|35145.5|0
1588949700000|2020-05-08 14:55:00|35377.5|35317.5|35258.6|35198.6|35377.5|35317.5|35258.1|35198.1|0
1588950000000|2020-05-08 15:00:00|35259.1|35199.1|35335.2|35275.2|35363.6|35303.6|35259.1|35199.1|0
1588950300000|2020-05-08 15:05:00|35317.2|35257.2|35335.3|35275.3|35335.3|35275.3|35317.2|35257.2|0
1588950600000|2020-05-08 15:10:00|35297.3|35237.3|35337.8|35277.8|35389.8|35329.8|35277.8|35217.8|0
1588950900000|2020-05-08 15:15:00|35337.9|35277.9|35386.4|35326.4|35425.9|35365.9|35337.9|35277.9|1
1588951200000|2020-05-08 15:20:00|35386.5|35326.5|35382|35322|35386.5|35326.5|35382|35322|0
1588951500000|2020-05-08 15:25:00|35386.5|35326.5|35386.6|35326.6|35386.6|35326.6|35382.1|35322.1|0
1588951800000|2020-05-08 15:30:00|35387.1|35327.1|35431.2|35371.2|35431.2|35371.2|35387.1|35327.1|0
1588952100000|2020-05-08 15:35:00|35431.7|35371.7|35381.3|35321.3|35431.7|35371.7|35376.3|35316.3|1
1588952400000|2020-05-08 15:40:00|35372.3|35312.3|35411.4|35351.4|35411.4|35351.4|35372.3|35312.3|0
1588952700000|2020-05-08 15:45:00|35410.9|35350.9|35408.4|35348.4|35417.4|35357.4|35363.4|35303.4|0
1588953000000|2020-05-08 15:50:00|35417.4|35357.4|35387.5|35327.5|35422|35362|35378.5|35318.5|0
1588953300000|2020-05-08 15:55:00|35387|35327|35426.6|35366.6|35426.6|35366.6|35387|35327|0
1588953600000|2020-05-08 16:00:00|35393.1|35333.1|35402.2|35342.2|35431.6|35371.6|35393.1|35333.1|0
1588953900000|2020-05-08 16:05:00|35424.7|35364.7|35422.3|35362.3|35431.2|35371.2|35422.2|35362.2|1
1588954200000|2020-05-08 16:10:00|35422.8|35362.8|35387.8|35327.8|35422.8|35362.8|35384.3|35324.3|0
1588954500000|2020-05-08 16:15:00|35387.9|35327.9|35344.4|35284.4|35387.9|35327.9|35335.4|35275.4|0
1588954800000|2020-05-08 16:20:00|35381|35321|35397|35337|35431.5|35371.5|35373|35313|0
1588955100000|2020-05-08 16:25:00|35390|35330|35390.1|35330.1|35390.1|35330.1|35362|35302|0
1588955400000|2020-05-08 16:30:00|35399.1|35339.1|35399.2|35339.2|35409.1|35349.1|35398.1|35338.1|0
1588955700000|2020-05-08 16:35:00|35376.7|35316.7|35385.7|35325.7|35390.2|35330.2|35376.7|35316.7|0
1588956000000|2020-05-08 16:40:00|35388.2|35328.2|35340.3|35280.3|35388.3|35328.3|35317.3|35257.3|0
1588956300000|2020-05-08 16:45:00|35340.8|35280.8|35340.9|35280.9|35340.9|35280.9|35340.8|35280.8|0
1588956600000|2020-05-08 16:50:00|35331.9|35271.9|35340.9|35280.9|35340.9|35280.9|35331.9|35271.9|0
1588956900000|2020-05-08 16:55:00|35341|35281|35341|35281|35341|35281|35341|35281|0
1588957200000|2020-05-08 17:00:00|35341.1|35281.1|35336.6|35276.6|35341.1|35281.1|35336.6|35276.6|0
1588957500000|2020-05-08 17:05:00|35336.1|35276.1|35318.2|35258.2|35336.1|35276.1|35318.1|35258.1|0
1588957800000|2020-05-08 17:10:00|35300.2|35240.2|35245.2|35185.2|35300.2|35240.2|35244.2|35184.2|0
1588958100000|2020-05-08 17:15:00|35245.7|35185.7|35264.8|35204.8|35264.8|35204.8|35245.7|35185.7|0
1588958400000|2020-05-08 17:20:00|35264.9|35204.9|35264.9|35204.9|35264.9|35204.9|35264.9|35204.9|0
1588958700000|2020-05-08 17:25:00|35328.4|35268.4|35365.5|35305.5|35365.5|35305.5|35328.4|35268.4|0
1588959000000|2020-05-08 17:30:00|35365.6|35305.6|35395.6|35335.6|35395.6|35335.6|35365.6|35305.6|0
1588959300000|2020-05-08 17:35:00|35356.1|35296.1|35356.1|35296.1|35356.1|35296.1|35356.1|35296.1|0
1588959600000|2020-05-08 17:40:00|35356.2|35296.2|35332.8|35272.8|35356.2|35296.2|35327.8|35267.8|0
1588959900000|2020-05-08 17:45:00|35336.8|35276.8|35345.9|35285.9|35359.4|35299.4|35336.8|35276.8|2
1588960200000|2020-05-08 17:50:00|35346|35286|35367.1|35307.1|35367.1|35307.1|35344.5|35284.5|0
1588960500000|2020-05-08 17:55:00|35367.2|35307.2|35377.2|35317.2|35377.2|35317.2|35367.2|35307.2|0
1588960800000|2020-05-08 18:00:00|35375.2|35315.2|35368.2|35308.2|35375.2|35315.2|35321.1|35261.1|0
1588961100000|2020-05-08 18:05:00|35350.8|35290.8|35345.4|35285.4|35350.8|35290.8|35336.4|35276.4|2
1588961400000|2020-05-08 18:10:00|35347.4|35287.4|35407.6|35347.6|35407.6|35347.6|35347.4|35287.4|1
1588961700000|2020-05-08 18:15:00|35407.7|35347.7|35407.7|35347.7|35407.7|35347.7|35407.7|35347.7|0
1588962000000|2020-05-08 18:20:00|35387.7|35327.7|35408.2|35348.2|35408.2|35348.2|35387.7|35327.7|0
1588962300000|2020-05-08 18:25:00|35408.3|35348.3|35355.9|35295.9|35408.3|35348.3|35351.9|35291.9|3
1588962600000|2020-05-08 18:30:00|35356|35296|35356|35296|35356|35296|35356|35296|0
1588962900000|2020-05-08 18:35:00|35356.1|35296.1|35356.1|35296.1|35356.1|35296.1|35356.1|35296.1|0
1588963500000|2020-05-08 18:45:00|35356.2|35296.2|35346.2|35286.2|35356.2|35296.2|35346.2|35286.2|0
1588963800000|2020-05-08 18:50:00|35346.3|35286.3|35346.3|35286.3|35346.3|35286.3|35346.3|35286.3|0
1588964100000|2020-05-08 18:55:00|35346.4|35286.4|35346.4|35286.4|35346.4|35286.4|35346.4|35286.4|0
1588964400000|2020-05-08 19:00:00|35346.5|35286.5|35346.5|35286.5|35346.5|35286.5|35346.5|35286.5|0
1588964700000|2020-05-08 19:05:00|35346.6|35286.6|35346.6|35286.6|35346.6|35286.6|35346.6|35286.6|0
1588965000000|2020-05-08 19:10:00|35346.7|35286.7|35380.7|35320.7|35380.7|35320.7|35346.7|35286.7|0
1588965300000|2020-05-08 19:15:00|35385.7|35325.7|35907.4|35847.4|35927.4|35867.4|35385.7|35325.7|6
1588965600000|2020-05-08 19:20:00|35907.5|35847.5|35911.5|35851.5|35934|35874|35887.4|35827.4|1
1588965900000|2020-05-08 19:25:00|35909.1|35849.1|36231.5|36171.5|36231.5|36171.5|35909.1|35849.1|1
1588966200000|2020-05-08 19:30:00|36228|36168|36092.7|36032.7|36228|36168|36088.2|36028.2|0
1588966500000|2020-05-08 19:35:00|36088.2|36028.2|36206.7|36146.7|36206.7|36146.7|36088.2|36028.2|0
1588966800000|2020-05-08 19:40:00|36203.3|36143.3|36259.8|36199.8|36301.8|36241.8|36126.6|36066.6|0
1588967100000|2020-05-08 19:45:00|36492|36432|36213.8|36153.8|36544.3|36484.3|36187.7|36127.7|0
1588967400000|2020-05-08 19:50:00|36213.9|36153.9|36213.9|36153.9|36213.9|36153.9|36213.9|36153.9|0
1588967700000|2020-05-08 19:55:00|36214|36154|36328|36268|36328|36268|36179.4|36119.4|0
1589205600000|2020-05-11 14:00:00|36271.5|36211.5|36854.2|36794.2|36889|36829|36271.5|36211.5|35
1589205900000|2020-05-11 14:05:00|36854.3|36794.3|36742.3|36682.3|36879|36819|36742.3|36682.3|19
1589206200000|2020-05-11 14:10:00|36717.3|36657.3|36587.5|36527.5|36717.3|36657.3|36347.4|36287.4|14
1589206500000|2020-05-11 14:15:00|36589.9|36529.9|36459.5|36399.5|36668.9|36608.9|36351.6|36291.6|6
1589206800000|2020-05-11 14:20:00|36458.2|36398.2|36671.9|36611.9|36749.8|36689.8|36456.9|36396.9|4
1589207100000|2020-05-11 14:25:00|36672|36612|36686.3|36626.3|36722|36662|36638.8|36578.8|3
1589207400000|2020-05-11 14:30:00|36695.8|36635.8|36733.5|36673.5|36848.2|36788.2|36681.5|36621.5|7
1589207700000|2020-05-11 14:35:00|36732|36672|36725.5|36665.5|36762|36702|36725.5|36665.5|1
1589208000000|2020-05-11 14:40:00|36725.6|36665.6|36681.5|36621.5|36739.8|36679.8|36681.5|36621.5|5
1589208300000|2020-05-11 14:45:00|36690.9|36630.9|36725.5|36665.5|36735|36675|36690.9|36630.9|3
1589208600000|2020-05-11 14:50:00|36725.6|36665.6|36828.6|36768.6|36890.5|36830.5|36725.6|36665.6|10
1589208900000|2020-05-11 14:55:00|36827.8|36767.8|36867.6|36807.6|36867.6|36807.6|36827.8|36767.8|3
1589209200000|2020-05-11 15:00:00|36867.7|36807.7|36857.8|36797.8|36911.2|36851.2|36857.8|36797.8|3
1589209500000|2020-05-11 15:05:00|36856.7|36796.7|36837.4|36777.4|36871|36811|36837.4|36777.4|2
1589209800000|2020-05-11 15:10:00|36837.5|36777.5|36844.1|36784.1|36844.1|36784.1|36837.5|36777.5|1
1589210100000|2020-05-11 15:15:00|36844.7|36784.7|36876.6|36816.6|36877.1|36817.1|36844.7|36784.7|3
1589210400000|2020-05-11 15:20:00|36876.7|36816.7|36827.8|36767.8|36876.7|36816.7|36818.3|36758.3|13
1589210700000|2020-05-11 15:25:00|36830.4|36770.4|36830.6|36770.6|36830.6|36770.6|36830.4|36770.4|1
1589211000000|2020-05-11 15:30:00|36830.9|36770.9|36855.2|36795.2|36855.2|36795.2|36830.9|36770.9|0
1589211300000|2020-05-11 15:35:00|36859.9|36799.9|36871.1|36811.1|36871.1|36811.1|36859.9|36799.9|10
1589211600000|2020-05-11 15:40:00|36870|36810|36876.5|36816.5|36876.5|36816.5|36870|36810|0
1589211900000|2020-05-11 15:45:00|36867|36807|36877.4|36817.4|36877.4|36817.4|36862.3|36802.3|1
1589212200000|2020-05-11 15:50:00|36876.9|36816.9|36886.7|36826.7|36931.5|36871.5|36834|36774|9
1589212500000|2020-05-11 15:55:00|36886.8|36826.8|36853.2|36793.2|36907|36847|36853.2|36793.2|9
1589212800000|2020-05-11 16:00:00|36858.2|36798.2|36921.7|36861.7|36931.7|36871.7|36858.2|36798.2|9
1589213100000|2020-05-11 16:05:00|36917|36857|36892.4|36832.4|36921.8|36861.8|36867.9|36807.9|5
1589213400000|2020-05-11 16:10:00|36892.5|36832.5|36887.8|36827.8|36892.8|36832.8|36887.7|36827.7|0
1589213700000|2020-05-11 16:15:00|36862.8|36802.8|36868.2|36808.2|36872.8|36812.8|36858.4|36798.4|5
1589214000000|2020-05-11 16:20:00|36901.4|36841.4|36932.3|36872.3|36932.3|36872.3|36897.9|36837.9|3
1589214300000|2020-05-11 16:25:00|36932.4|36872.4|37058.5|36998.5|37088|37028|36927.6|36867.6|12
1589214600000|2020-05-11 16:30:00|37065.8|37005.8|37134.4|37074.4|37134.4|37074.4|37065.8|37005.8|2
1589214900000|2020-05-11 16:35:00|37129.7|37069.7|37134.5|37074.5|37134.5|37074.5|37070.5|37010.5|7
1589215200000|2020-05-11 16:40:00|37134.6|37074.6|37134.4|37074.4|37134.6|37074.6|37084.4|37024.4|4
1589215500000|2020-05-11 16:45:00|37134.5|37074.5|37139.3|37079.3|37192.9|37132.9|37109|37049|4
1589215800000|2020-05-11 16:50:00|37129.8|37069.8|37007.8|36947.8|37129.8|37069.8|37007.8|36947.8|15
1589216100000|2020-05-11 16:55:00|37031.5|36971.5|37149.3|37089.3|37149.3|37089.3|37026.5|36966.5|6
1589216400000|2020-05-11 17:00:00|37152.4|37092.4|37188.1|37128.1|37233|37173|37132.2|37072.2|15
1589216700000|2020-05-11 17:05:00|37188.2|37128.2|37188.3|37128.3|37188.3|37128.3|37188.2|37128.2|0
1589217000000|2020-05-11 17:10:00|37193|37133|37227.6|37167.6|37227.6|37167.6|37193|37133|0
1589217300000|2020-05-11 17:15:00|37227.7|37167.7|37227.8|37167.8|37227.8|37167.8|37227.7|37167.7|0
1589217600000|2020-05-11 17:20:00|37227.3|37167.3|37227.4|37167.4|37227.4|37167.4|37227.3|37167.3|6
1589217900000|2020-05-11 17:25:00|37215.1|37155.1|37228.8|37168.8|37228.8|37168.8|37215.1|37155.1|0
1589218200000|2020-05-11 17:30:00|37228.9|37168.9|37174.2|37114.2|37228.9|37168.9|37174.2|37114.2|1
1589218500000|2020-05-11 17:35:00|37179|37119|37176.3|37116.3|37198.8|37138.8|37172.9|37112.9|0
1589218800000|2020-05-11 17:40:00|37171.6|37111.6|37129.8|37069.8|37176.3|37116.3|37129.8|37069.8|2
1589219100000|2020-05-11 17:45:00|37139.3|37079.3|37116.2|37056.2|37139.3|37079.3|37116.1|37056.1|2
1589219400000|2020-05-11 17:50:00|37112.1|37052.1|37135.9|37075.9|37135.9|37075.9|37112.1|37052.1|1
1589219700000|2020-05-11 17:55:00|37136|37076|37199.3|37139.3|37199.3|37139.3|37107.5|37047.5|2
1589220000000|2020-05-11 18:00:00|37194.5|37134.5|37185.2|37125.2|37200.5|37140.5|37175.7|37115.7|3
1589220300000|2020-05-11 18:05:00|37186.2|37126.2|37195.8|37135.8|37210.1|37150.1|37186.2|37126.2|2
1589220600000|2020-05-11 18:10:00|37214.8|37154.8|37156|37096|37214.8|37154.8|37155.7|37095.7|7
1589220900000|2020-05-11 18:15:00|37156.1|37096.1|37156.1|37096.1|37156.1|37096.1|37156.1|37096.1|0
1589221200000|2020-05-11 18:20:00|37156.2|37096.2|37146.3|37086.3|37166.2|37106.2|37146.2|37086.2|0
1589221500000|2020-05-11 18:25:00|37146.4|37086.4|37141.7|37081.7|37146.4|37086.4|37141.6|37081.6|2
1589221800000|2020-05-11 18:30:00|37146.5|37086.5|37127.6|37067.6|37146.8|37086.8|37127.6|37067.6|1
1589222100000|2020-05-11 18:35:00|37127.7|37067.7|37127.7|37067.7|37127.7|37067.7|37127.7|37067.7|0
1589222400000|2020-05-11 18:40:00|37127.8|37067.8|37037.8|36977.8|37127.8|37067.8|37019.6|36959.6|15
1589222700000|2020-05-11 18:45:00|37075.8|37015.8|36951.3|36891.3|37092.1|37032.1|36856.3|36796.3|13
1589223000000|2020-05-11 18:50:00|36946.5|36886.5|36652.2|36592.2|36946.5|36886.5|36566.8|36506.8|25
1589223300000|2020-05-11 18:55:00|36647.5|36587.5|36224.5|36164.5|36652.3|36592.3|36215.5|36155.5|8
1589223600000|2020-05-11 19:00:00|35721.2|35661.2|35534.8|35474.8|35797.1|35737.1|35387.5|35327.5|35
1589223900000|2020-05-11 19:05:00|35530|35470|35572.8|35512.8|35572.8|35512.8|35435.1|35375.1|1
1589224200000|2020-05-11 19:10:00|35492.1|35432.1|35439.9|35379.9|35648.8|35588.8|35435.1|35375.1|1
1589224500000|2020-05-11 19:15:00|35435.2|35375.2|35411.4|35351.4|35449.4|35389.4|35382.9|35322.9|2
1589224800000|2020-05-11 19:20:00|35435.2|35375.2|35307|35247|35444.7|35384.7|35307|35247|12
1589225100000|2020-05-11 19:25:00|35378.2|35318.2|35307|35247|35378.2|35318.2|35269|35209|2
1589225400000|2020-05-11 19:30:00|35297.5|35237.5|35319.3|35259.3|35368.8|35308.8|35088.5|35028.5|4
1589225700000|2020-05-11 19:35:00|35338.4|35278.4|35360.2|35300.2|35371.6|35311.6|35338.4|35278.4|1
1589226000000|2020-05-11 19:40:00|35362|35302|35366.7|35306.7|35366.7|35306.7|35362|35302|0
1589226300000|2020-05-11 19:45:00|35366.8|35306.8|35366.8|35306.8|35366.8|35306.8|35366.8|35306.8|0
1589226600000|2020-05-11 19:50:00|35363.3|35303.3|35389.7|35329.7|35397.2|35337.2|35325.3|35265.3|0
1589226900000|2020-05-11 19:55:00|35389.8|35329.8|35331.3|35271.3|35391.3|35331.3|35331.3|35271.3|5
1589292000000|2020-05-12 14:00:00|35302.9|35242.9|35481.8|35421.8|35481.8|35421.8|35162.2|35102.2|10
1589292300000|2020-05-12 14:05:00|35477.7|35417.7|36513.8|36453.8|36692.2|36632.2|35477.7|35417.7|22
1589292600000|2020-05-12 14:10:00|36498.9|36438.9|36066.4|36006.4|36498.9|36438.9|35847.1|35787.1|16
1589292900000|2020-05-12 14:15:00|36061.6|36001.6|36185|36125|36210|36150|35969.4|35909.4|3
1589293200000|2020-05-12 14:20:00|36161|36101|36042.9|35982.9|36161|36101|36008.6|35948.6|2
1589293500000|2020-05-12 14:25:00|36038.1|35978.1|36102.3|36042.3|36131.7|36071.7|36032.8|35972.8|3
1589293800000|2020-05-12 14:30:00|36121.5|36061.5|36202|36142|36202|36142|36111.9|36051.9|3
1589294100000|2020-05-12 14:35:00|36204.1|36144.1|36206|36146|36206|36146|36204.1|36144.1|1
1589294400000|2020-05-12 14:40:00|36206.1|36146.1|36109.9|36049.9|36206.1|36146.1|35989.5|35929.5|5
1589294700000|2020-05-12 14:45:00|36105.1|36045.1|35960.7|35900.7|36105.1|36045.1|35960.7|35900.7|1
1589295000000|2020-05-12 14:50:00|36061.8|36001.8|36037.8|35977.8|36061.9|36001.9|36037.8|35977.8|1
1589295300000|2020-05-12 14:55:00|36013.8|35953.8|36013.8|35953.8|36013.8|35953.8|36013.8|35953.8|0
1589295600000|2020-05-12 15:00:00|36013.9|35953.9|35951.3|35891.3|36013.9|35953.9|35951.3|35891.3|2
1589295900000|2020-05-12 15:05:00|35951.4|35891.4|35987|35927|35987|35927|35855.1|35795.1|2
1589296200000|2020-05-12 15:10:00|35987.1|35927.1|35987.1|35927.1|35987.1|35927.1|35987.1|35927.1|0
1589296500000|2020-05-12 15:15:00|35982.3|35922.3|35994.6|35934.6|36033.1|35973.1|35922.3|35862.3|1
1589296800000|2020-05-12 15:20:00|35994.7|35934.7|35893.5|35833.5|35994.7|35934.7|35888.7|35828.7|1
1589297100000|2020-05-12 15:25:00|35835.7|35775.7|35855.1|35795.1|35864.6|35804.6|35835.7|35775.7|0
1589297400000|2020-05-12 15:30:00|35855.2|35795.2|35855.2|35795.2|35855.2|35795.2|35855.2|35795.2|0
1589297700000|2020-05-12 15:35:00|35874.4|35814.4|35855.3|35795.3|36047.9|35987.9|35845.5|35785.5|6
1589298000000|2020-05-12 15:40:00|35864.9|35804.9|35980.6|35920.6|36004.7|35944.7|35864.9|35804.9|0
1589298300000|2020-05-12 15:45:00|35990.3|35930.3|35999.9|35939.9|36024|35964|35985.5|35925.5|1
1589298600000|2020-05-12 15:50:00|36004.8|35944.8|36048.2|35988.2|36053|35993|36004.8|35944.8|2
1589298900000|2020-05-12 15:55:00|36048.3|35988.3|36050.1|35990.1|36050.1|35990.1|36046.4|35986.4|0
1589299200000|2020-05-12 16:00:00|36050.2|35990.2|36127.3|36067.3|36132.1|36072.1|36050.2|35990.2|1
1589299500000|2020-05-12 16:05:00|36132.1|36072.1|35766|35706|36132.1|36072.1|35766|35706|16
1589299800000|2020-05-12 16:10:00|35794.9|35734.9|35833.6|35773.6|35987.7|35927.7|35794.9|35734.9|1
1589300100000|2020-05-12 16:15:00|35795.1|35735.1|35703.5|35643.5|35795.1|35735.1|35703.5|35643.5|2
1589300400000|2020-05-12 16:20:00|35698.7|35638.7|35751.8|35691.8|35771|35711|35689.1|35629.1|1
1589300700000|2020-05-12 16:25:00|35771.1|35711.1|35795.2|35735.2|35795.2|35735.2|35771.1|35711.1|0
1589301000000|2020-05-12 16:30:00|35785.6|35725.6|35742.3|35682.3|35785.6|35725.6|35636.2|35576.2|1
1589301300000|2020-05-12 16:35:00|35737.5|35677.5|35558.6|35498.6|35737.5|35677.5|35558.6|35498.6|1
1589301600000|2020-05-12 16:40:00|35558.7|35498.7|35491.4|35431.4|35573.3|35513.3|35480.3|35420.3|3
1589301900000|2020-05-12 16:45:00|35487.8|35427.8|35459.1|35399.1|35487.8|35427.8|35444.1|35384.1|0
1589302200000|2020-05-12 16:50:00|35459.2|35399.2|35449.5|35389.5|35459.2|35399.2|35449.5|35389.5|1
1589302500000|2020-05-12 16:55:00|35439|35379|35554.4|35494.4|35554.4|35494.4|35439|35379|2
1589302800000|2020-05-12 17:00:00|35554.5|35494.5|35450.4|35390.4|35554.5|35494.5|35450.4|35390.4|0
1589303100000|2020-05-12 17:05:00|35450.5|35390.5|35450.5|35390.5|35450.5|35390.5|35450.5|35390.5|0
1589303400000|2020-05-12 17:10:00|35450.6|35390.6|35450.6|35390.6|35450.6|35390.6|35450.6|35390.6|0
1589303700000|2020-05-12 17:15:00|35449.7|35389.7|35452.5|35392.5|35452.5|35392.5|35449.7|35389.7|0
1589304000000|2020-05-12 17:20:00|35456.7|35396.7|35466.1|35406.1|35482.7|35422.7|35456.7|35396.7|1
1589304300000|2020-05-12 17:25:00|35461.3|35401.3|35499.9|35439.9|35499.9|35439.9|35432.4|35372.4|2
1589304600000|2020-05-12 17:30:00|35500|35440|35597|35537|35645.2|35585.2|35500|35440|3
1589304900000|2020-05-12 17:35:00|35601.9|35541.9|35625.5|35565.5|35680.1|35620.1|35596.6|35536.6|0
1589305200000|2020-05-12 17:40:00|35625.7|35565.7|35649.9|35589.9|35664.4|35604.4|35606.5|35546.5|2
1589305500000|2020-05-12 17:45:00|35654.7|35594.7|35719.1|35659.1|35734.1|35674.1|35635.5|35575.5|0
1589305800000|2020-05-12 17:50:00|35670.9|35610.9|35675.1|35615.1|35675.1|35615.1|35655.8|35595.8|1
1589306100000|2020-05-12 17:55:00|35665.5|35605.5|35713.8|35653.8|35713.8|35653.8|35660.6|35600.6|2
1589306400000|2020-05-12 18:00:00|35709|35649|35783.5|35723.5|35783.5|35723.5|35709|35649|1
1589306700000|2020-05-12 18:05:00|35793.2|35733.2|35847.9|35787.9|35847.9|35787.9|35793.2|35733.2|0
1589307000000|2020-05-12 18:10:00|35848|35788|35830.6|35770.6|35876.9|35816.9|35793.5|35733.5|1
1589307300000|2020-05-12 18:15:00|35825.8|35765.8|35850.7|35790.7|35850.7|35790.7|35825.8|35765.8|0
1589307600000|2020-05-12 18:20:00|35850.8|35790.8|35947.3|35887.3|35947.3|35887.3|35850.8|35790.8|2
1589307900000|2020-05-12 18:25:00|35942.5|35882.5|35967.8|35907.8|35997.8|35937.8|35903.9|35843.9|1
1589308200000|2020-05-12 18:30:00|35962.9|35902.9|35922.2|35862.2|35984.9|35924.9|35898|35838|0
1589308500000|2020-05-12 18:35:00|35927|35867|35936.8|35876.8|35936.8|35876.8|35927|35867|0
1589308800000|2020-05-12 18:40:00|35936.9|35876.9|35936.9|35876.9|35936.9|35876.9|35936.9|35876.9|0
1589309100000|2020-05-12 18:45:00|35937|35877|35927.3|35867.3|35946.6|35886.6|35927.3|35867.3|0
1589309400000|2020-05-12 18:50:00|35927.4|35867.4|35927.4|35867.4|35927.4|35867.4|35927.4|35867.4|0
1589309700000|2020-05-12 18:55:00|35927.5|35867.5|35939.8|35879.8|35951.6|35891.6|35927.5|35867.5|0
1589310000000|2020-05-12 19:00:00|35935|35875|35939.9|35879.9|35944.7|35884.7|35920.5|35860.5|0
1589310300000|2020-05-12 19:05:00|35940|35880|35940|35880|35940|35880|35940|35880|0
1589310600000|2020-05-12 19:10:00|35940.1|35880.1|35940.2|35880.2|35940.2|35880.2|35940.1|35880.1|0
1589310900000|2020-05-12 19:15:00|35940.3|35880.3|35940.3|35880.3|35940.3|35880.3|35940.3|35880.3|0
1589311200000|2020-05-12 19:20:00|35940.4|35880.4|35940.4|35880.4|35940.4|35880.4|35940.4|35880.4|0
1589311500000|2020-05-12 19:25:00|35940.5|35880.5|35940.5|35880.5|35940.5|35880.5|35940.5|35880.5|0
1589311800000|2020-05-12 19:30:00|35940.6|35880.6|35950.3|35890.3|35950.3|35890.3|35940.6|35880.6|0
1589312100000|2020-05-12 19:35:00|35950.4|35890.4|35950.4|35890.4|35950.4|35890.4|35945.5|35885.5|0
1589312400000|2020-05-12 19:40:00|35950.5|35890.5|35950.6|35890.6|35955.4|35895.4|35945.7|35885.7|0
1589312700000|2020-05-12 19:45:00|35945.7|35885.7|35979.7|35919.7|35979.7|35919.7|35931.3|35871.3|0
1589313000000|2020-05-12 19:50:00|35849.3|35789.3|35936.3|35876.3|35950.8|35890.8|35776.9|35716.9|4
1589313300000|2020-05-12 19:55:00|35931.5|35871.5|35801.1|35741.1|35931.6|35871.6|35801.1|35741.1|4
1589378400000|2020-05-13 14:00:00|35503.6|35443.6|35957|35897|36034|35974|35503.6|35443.6|9
1589378700000|2020-05-13 14:05:00|35942.3|35882.3|35713.7|35653.7|35942.3|35882.3|35573.7|35513.7|13
1589379000000|2020-05-13 14:10:00|35703.9|35643.9|35817.7|35757.7|35832.1|35772.1|35703.9|35643.9|5
1589379300000|2020-05-13 14:15:00|35817.8|35757.8|35894.9|35834.9|35894.9|35834.9|35817.8|35757.8|8
1589379600000|2020-05-13 14:20:00|35895|35835|35846.2|35786.2|35909.7|35849.7|35762.9|35702.9|2
1589379900000|2020-05-13 14:25:00|35841.3|35781.3|35915.3|35855.3|35940.2|35880.2|35673.4|35613.4|12
1589380200000|2020-05-13 14:30:00|35914.8|35854.8|35956.3|35896.3|36051.8|35991.8|35914.8|35854.8|3
1589380500000|2020-05-13 14:35:00|35966.1|35906.1|36080.1|36020.1|36105.1|36045.1|35966.1|35906.1|2
1589380800000|2020-05-13 14:40:00|36016.5|35956.5|36040.6|35980.6|36043.7|35983.7|35989.9|35929.9|5
1589381100000|2020-05-13 14:45:00|36040.7|35980.7|36184.2|36124.2|36189.1|36129.1|36040.7|35980.7|5
1589381400000|2020-05-13 14:50:00|36208.7|36148.7|36169.4|36109.4|36214|36154|36149.4|36089.4|12
1589381700000|2020-05-13 14:55:00|36169.5|36109.5|36154.5|36094.5|36169.5|36109.5|36154.5|36094.5|0
1589382000000|2020-05-13 15:00:00|36154.6|36094.6|36154.6|36094.6|36154.6|36094.6|36154.6|36094.6|0
1589382300000|2020-05-13 15:05:00|36159.5|36099.5|35966.6|35906.6|36159.6|36099.6|35951.9|35891.9|8
1589382600000|2020-05-13 15:10:00|35961.7|35901.7|36056.2|35996.2|36056.2|35996.2|35951.9|35891.9|3
1589382900000|2020-05-13 15:15:00|36061.1|36001.1|35948.6|35888.6|36066.2|36006.2|35948.5|35888.5|4
1589383200000|2020-05-13 15:20:00|35958.4|35898.4|36012.3|35952.3|36026.9|35966.9|35948.6|35888.6|1
1589383500000|2020-05-13 15:25:00|35997.6|35937.6|35937.6|35877.6|35997.6|35937.6|35924.1|35864.1|0
1589383800000|2020-05-13 15:30:00|35937.7|35877.7|35932.8|35872.8|35937.7|35877.7|35932.8|35872.8|0
1589384100000|2020-05-13 15:35:00|35898.5|35838.5|35682.9|35622.9|35898.5|35838.5|35677.8|35617.8|4
1589384400000|2020-05-13 15:40:00|35677.9|35617.9|35393.9|35333.9|35712.9|35652.9|35389|35329|17
1589384700000|2020-05-13 15:45:00|35384.1|35324.1|35429|35369|35728|35668|35313.9|35253.9|9
1589385000000|2020-05-13 15:50:00|35428|35368|35543.1|35483.1|35588.1|35528.1|35384|35324|0
1589385300000|2020-05-13 15:55:00|35543.2|35483.2|35552.8|35492.8|35562.8|35502.8|35538.1|35478.1|3
1589385600000|2020-05-13 16:00:00|35543|35483|35671.5|35611.5|35810|35750|35523.3|35463.3|8
1589385900000|2020-05-13 16:05:00|35681.3|35621.3|35647.1|35587.1|35701.3|35641.3|35587.9|35527.9|1
1589386200000|2020-05-13 16:10:00|35647.2|35587.2|35533.4|35473.4|35667.2|35607.2|35483.5|35423.5|7
1589386500000|2020-05-13 16:15:00|35533.5|35473.5|35543|35483|35602.8|35542.8|35459|35399|7
1589386800000|2020-05-13 16:20:00|35538.1|35478.1|35454.2|35394.2|35587.8|35527.8|35454.2|35394.2|9
1589387100000|2020-05-13 16:25:00|35473.8|35413.8|35508.7|35448.7|35568.2|35508.2|35473.8|35413.8|0
1589387400000|2020-05-13 16:30:00|35505.9|35445.9|35506|35446|35506|35446|35505.9|35445.9|0
1589387700000|2020-05-13 16:35:00|35506.1|35446.1|35491.1|35431.1|35506.1|35446.1|35491.1|35431.1|0
1589388000000|2020-05-13 16:40:00|35471.5|35411.5|35416.6|35356.6|35471.5|35411.5|35416.5|35356.5|1
1589388300000|2020-05-13 16:45:00|35416.7|35356.7|35416.7|35356.7|35416.7|35356.7|35416.7|35356.7|0
1589388900000|2020-05-13 16:55:00|35416.8|35356.8|35461.3|35401.3|35516.1|35456.1|35411.9|35351.9|0
1589389200000|2020-05-13 17:00:00|35368.2|35308.2|35446.8|35386.8|35476.8|35416.8|35337.4|35277.4|2
1589389500000|2020-05-13 17:05:00|35422.3|35362.3|35412.3|35352.3|35422.3|35362.3|35412.2|35352.2|3
1589389800000|2020-05-13 17:10:00|35417.2|35357.2|35427.2|35367.2|35447|35387|35412.2|35352.2|0
1589390100000|2020-05-13 17:15:00|35427.3|35367.3|35382.9|35322.9|35427.9|35367.9|35382.9|35322.9|5
1589390400000|2020-05-13 17:20:00|35373.1|35313.1|35115.8|35055.8|35373.1|35313.1|34962.1|34902.1|24
1589390700000|2020-05-13 17:25:00|35110.9|35050.9|35180.1|35120.1|35290.5|35230.5|35046.4|34986.4|3
1589391000000|2020-05-13 17:30:00|35185|35125|35185.1|35125.1|35185.1|35125.1|35185|35125|0
1589391300000|2020-05-13 17:35:00|35185.2|35125.2|35185.2|35125.2|35185.2|35125.2|35185.2|35125.2|0
1589391600000|2020-05-13 17:40:00|35175.4|35115.4|35108.1|35048.1|35175.4|35115.4|35108.1|35048.1|1
1589391900000|2020-05-13 17:45:00|35098.1|35038.1|35133.1|35073.1|35133.1|35073.1|35078.1|35018.1|1
1589392200000|2020-05-13 17:50:00|35167.4|35107.4|35167.7|35107.7|35167.7|35107.7|35167.4|35107.4|2
1589392500000|2020-05-13 17:55:00|35165.3|35105.3|35165.3|35105.3|35165.3|35105.3|35165.3|35105.3|0
1589392800000|2020-05-13 18:00:00|35165.4|35105.4|35150.2|35090.2|35165.4|35105.4|35081.5|35021.5|1
1589393100000|2020-05-13 18:05:00|35155.1|35095.1|35145.4|35085.4|35164.9|35104.9|35125.7|35065.7|0
1589393400000|2020-05-13 18:10:00|35081.6|35021.6|35081.7|35021.7|35096.4|35036.4|34998.3|34938.3|8
1589393700000|2020-05-13 18:15:00|35096.4|35036.4|35003.3|34943.3|35096.4|35036.4|34983.6|34923.6|3
1589394000000|2020-05-13 18:20:00|35008.2|34948.2|35101.4|35041.4|35101.4|35041.4|35008.2|34948.2|1
1589394300000|2020-05-13 18:25:00|35101.5|35041.5|35072.1|35012.1|35101.5|35041.5|35072.1|35012.1|0
1589394600000|2020-05-13 18:30:00|35126.1|35066.1|35126.1|35066.1|35180|35120|35126.1|35066.1|2
1589394900000|2020-05-13 18:35:00|35131|35071|35126.2|35066.2|35131|35071|35126.1|35066.1|0
1589395200000|2020-05-13 18:40:00|35136|35076|35204.8|35144.8|35204.8|35144.8|35136|35076|0
1589395500000|2020-05-13 18:45:00|35136.1|35076.1|35111.6|35051.6|35298|35238|35111.6|35051.6|2
1589395800000|2020-05-13 18:50:00|35111.7|35051.7|35111.7|35051.7|35111.7|35051.7|35111.7|35051.7|0
1589396400000|2020-05-13 19:00:00|35111.8|35051.8|35111.8|35051.8|35141.2|35081.2|35092.1|35032.1|0
1589396700000|2020-05-13 19:05:00|35106.9|35046.9|35119.9|35059.9|35121.7|35061.7|35106.9|35046.9|0
1589397000000|2020-05-13 19:10:00|35120|35060|35110.2|35050.2|35120|35060|35110.2|35050.2|0
1589397300000|2020-05-13 19:15:00|35115.1|35055.1|35105.4|35045.4|35115.2|35055.2|35100.5|35040.5|0
1589397600000|2020-05-13 19:20:00|35110.3|35050.3|35100.5|35040.5|35193.8|35133.8|35100.5|35040.5|2
1589397900000|2020-05-13 19:25:00|35100.6|35040.6|35097.8|35037.8|35100.6|35040.6|35097.8|35037.8|1
1589398200000|2020-05-13 19:30:00|35053.6|34993.6|34994.8|34934.8|35053.6|34993.6|34872|34812|6
1589398500000|2020-05-13 19:35:00|34970.3|34910.3|34945.8|34885.8|34970.3|34910.3|34945.7|34885.7|0
1589398800000|2020-05-13 19:40:00|34950.7|34890.7|34916.3|34856.3|34950.7|34890.7|34916.3|34856.3|1
1589399100000|2020-05-13 19:45:00|34916.4|34856.4|34916.4|34856.4|34916.4|34856.4|34916.4|34856.4|0
1589399400000|2020-05-13 19:50:00|34916.3|34856.3|34916.3|34856.3|34916.3|34856.3|34911.4|34851.4|0
1589399700000|2020-05-13 19:55:00|34916.4|34856.4|34901.4|34841.4|35019.7|34959.7|34896.5|34836.5|7
1589464800000|2020-05-14 14:00:00|34390.1|34330.1|34465|34405|34589.3|34529.3|34141.6|34081.6|20
1589465100000|2020-05-14 14:05:00|34465.1|34405.1|34706.7|34646.7|34766.3|34706.3|34455.1|34395.1|15
1589465400000|2020-05-14 14:10:00|34708.1|34648.1|34728.9|34668.9|34763.9|34703.9|34623.7|34563.7|4
1589465700000|2020-05-14 14:15:00|34724|34664|34814.6|34754.6|34943.8|34883.8|34723.9|34663.9|10
1589466000000|2020-05-14 14:20:00|34824.5|34764.5|35023.4|34963.4|35023.5|34963.5|34784.8|34724.8|4
1589466300000|2020-05-14 14:25:00|35023.5|34963.5|35005|34945|35114.4|35054.4|35005|34945|8
1589466600000|2020-05-14 14:30:00|35020|34960|35044.8|34984.8|35044.8|34984.8|35020|34960|0
1589466900000|2020-05-14 14:35:00|35044.9|34984.9|35113.4|35053.4|35113.4|35053.4|35043.5|34983.5|1
1589467200000|2020-05-14 14:40:00|35123.4|35063.4|35223|35163|35223|35163|35123.4|35063.4|2
1589467500000|2020-05-14 14:45:00|35228|35168|35218.1|35158.1|35228|35168|35218|35158|1
1589467800000|2020-05-14 14:50:00|35213.2|35153.2|35163|35103|35213.2|35153.2|35128.6|35068.6|4
1589468100000|2020-05-14 14:55:00|35172.9|35112.9|35123.3|35063.3|35172.9|35112.9|35123.2|35063.2|0
1589468400000|2020-05-14 15:00:00|35212.8|35152.8|35063.6|35003.6|35212.8|35152.8|35043.7|34983.7|5
1589468700000|2020-05-14 15:05:00|35038.8|34978.8|34954.5|34894.5|35038.8|34978.8|34844.8|34784.8|2
1589469000000|2020-05-14 15:10:00|34954.8|34894.8|34964.7|34904.7|34964.7|34904.7|34954.8|34894.8|0
1589469300000|2020-05-14 15:15:00|35024.4|34964.4|34974.7|34914.7|35024.4|34964.4|34974.7|34914.7|0
1589469600000|2020-05-14 15:20:00|34954.9|34894.9|34989.7|34929.7|34989.7|34929.7|34890.2|34830.2|0
1589469900000|2020-05-14 15:25:00|35004.6|34944.6|34880.3|34820.3|35004.6|34944.6|34790.8|34730.8|2
1589470200000|2020-05-14 15:30:00|34880.4|34820.4|34880.4|34820.4|34880.4|34820.4|34880.4|34820.4|0
1589470500000|2020-05-14 15:35:00|34890.3|34830.3|34820.6|34760.6|34900.3|34840.3|34820.6|34760.6|1
1589470800000|2020-05-14 15:40:00|34830.5|34770.5|34825.5|34765.5|34870.4|34810.4|34825.5|34765.5|2
1589471100000|2020-05-14 15:45:00|34800.7|34740.7|34860.6|34800.6|34860.6|34800.6|34710.7|34650.7|2
1589471400000|2020-05-14 15:50:00|34865.6|34805.6|34820.9|34760.9|34875.6|34815.6|34711.4|34651.4|0
1589471700000|2020-05-14 15:55:00|34825.8|34765.8|34856|34796|34910.7|34850.7|34781.1|34721.1|4
1589472000000|2020-05-14 16:00:00|34865.9|34805.9|34831.1|34771.1|34865.9|34805.9|34791.3|34731.3|0
1589472300000|2020-05-14 16:05:00|34841|34781|34841.1|34781.1|34841.1|34781.1|34841|34781|0
1589472600000|2020-05-14 16:10:00|34841.2|34781.2|34841.2|34781.2|34841.2|34781.2|34841.2|34781.2|0
1589472900000|2020-05-14 16:15:00|34840.8|34780.8|34841.5|34781.5|34841.5|34781.5|34840.8|34780.8|0
1589473200000|2020-05-14 16:20:00|34856.4|34796.4|34861.4|34801.4|34861.4|34801.4|34856.4|34796.4|0
1589473500000|2020-05-14 16:25:00|34860.8|34800.8|34876.5|34816.5|34876.5|34816.5|34860.8|34800.8|0
1589473800000|2020-05-14 16:30:00|34901.4|34841.4|34941.3|34881.3|34966.2|34906.2|34901.4|34841.4|2
1589474100000|2020-05-14 16:35:00|34941.2|34881.2|34806.9|34746.9|34941.2|34881.2|34806.8|34746.8|3
1589474400000|2020-05-14 16:40:00|34807|34747|34807|34747|34807|34747|34807|34747|0
1589475000000|2020-05-14 16:50:00|34812|34752|34851.9|34791.9|34851.9|34791.9|34812|34752|0
1589475300000|2020-05-14 16:55:00|34881.8|34821.8|34886.8|34826.8|34886.8|34826.8|34837|34777|2
1589475600000|2020-05-14 17:00:00|34901.7|34841.7|34856.9|34796.9|34901.7|34841.7|34737.4|34677.4|1
1589475900000|2020-05-14 17:05:00|34866.9|34806.9|34871.9|34811.9|34871.9|34811.9|34866.9|34806.9|1
1589476200000|2020-05-14 17:10:00|34881.9|34821.9|34891.9|34831.9|34911.8|34851.8|34871.9|34811.9|0
1589476500000|2020-05-14 17:15:00|34891.8|34831.8|34881.9|34821.9|34906.7|34846.7|34866.9|34806.9|0
1589476800000|2020-05-14 17:20:00|34891.8|34831.8|34906.8|34846.8|34921.7|34861.7|34891.8|34831.8|0
1589477100000|2020-05-14 17:25:00|34901.8|34841.8|34906.9|34846.9|34921.8|34861.8|34901.8|34841.8|1
1589477400000|2020-05-14 17:30:00|34906.7|34846.7|34892|34832|34911.9|34851.9|34891.9|34831.9|5
1589477700000|2020-05-14 17:35:00|34892.1|34832.1|34892.1|34832.1|34892.1|34832.1|34892.1|34832.1|0
1589478000000|2020-05-14 17:40:00|34892.2|34832.2|34912.1|34852.1|34912.1|34852.1|34892.2|34832.2|0
1589478600000|2020-05-14 17:50:00|34912.2|34852.2|34912.2|34852.2|34912.2|34852.2|34912.2|34852.2|0
1589479200000|2020-05-14 18:00:00|34912.3|34852.3|34912.3|34852.3|34912.3|34852.3|34912.3|34852.3|0
1589479500000|2020-05-14 18:05:00|34932.2|34872.2|34942.2|34882.2|34947.2|34887.2|34932.2|34872.2|1
1589479800000|2020-05-14 18:10:00|34957.2|34897.2|34957.2|34897.2|34957.2|34897.2|34957.2|34897.2|0
1589480100000|2020-05-14 18:15:00|34957.3|34897.3|34917.5|34857.5|34962.4|34902.4|34902.5|34842.5|6
1589480400000|2020-05-14 18:20:00|34892.5|34832.5|34733|34673|34892.5|34832.5|34733|34673|5
1589480700000|2020-05-14 18:25:00|34723.1|34663.1|34788.2|34728.2|34788.2|34728.2|34718.1|34658.1|0
1589481300000|2020-05-14 18:35:00|34868|34808|34743.4|34683.4|34868|34808|34743.4|34683.4|1
1589481900000|2020-05-14 18:45:00|34743.3|34683.3|34693.4|34633.4|34743.3|34683.3|34693.4|34633.4|0
1589482200000|2020-05-14 18:50:00|34693.5|34633.5|34693.5|34633.5|34693.5|34633.5|34693.5|34633.5|0
1589482500000|2020-05-14 18:55:00|34693.3|34633.3|34658.6|34598.6|34693.5|34633.5|34653.6|34593.6|0
1589482800000|2020-05-14 19:00:00|34678.6|34618.6|34683.6|34623.6|34683.6|34623.6|34658.6|34598.6|0
1589483100000|2020-05-14 19:05:00|34698.5|34638.5|34683.6|34623.6|34698.5|34638.5|34683.6|34623.6|0
1589483700000|2020-05-14 19:15:00|34683.7|34623.7|34683.7|34623.7|34683.7|34623.7|34683.7|34623.7|0
1589484000000|2020-05-14 19:20:00|34683.4|34623.4|34708.7|34648.7|34728.7|34668.7|34683.1|34623.1|0
1589484300000|2020-05-14 19:25:00|34733.7|34673.7|34833.7|34773.7|34848.7|34788.7|34733.7|34673.7|2
1589484600000|2020-05-14 19:30:00|34704|34644|34705.1|34645.1|34824.2|34764.2|34703.7|34643.7|5
1589484900000|2020-05-14 19:35:00|34705|34645|34703.2|34643.2|34705|34645|34703.2|34643.2|1
1589485500000|2020-05-14 19:45:00|34703.3|34643.3|34703|34643|34703.3|34643.3|34702.9|34642.9|0
1589485800000|2020-05-14 19:50:00|34708|34648|34707.8|34647.8|34752.9|34692.9|34687.9|34627.9|0
1589486100000|2020-05-14 19:55:00|34702.8|34642.8|34413.1|34353.1|34702.8|34642.8|34413.1|34353.1|4
1589551200000|2020-05-15 14:00:00|34512.3|34452.3|34747.3|34687.3|34812.1|34752.1|34412.4|34352.4|8
1589551500000|2020-05-15 14:05:00|34777|34717|34782.3|34722.3|34782.3|34722.3|34737.4|34677.4|1
1589551800000|2020-05-15 14:10:00|34782|34722|34922.2|34862.2|34922.2|34862.2|34782|34722|13
1589552100000|2020-05-15 14:15:00|34942|34882|35092|35032|35112.2|35052.2|34942|34882|15
1589552400000|2020-05-15 14:20:00|35067|35007|34967.3|34907.3|35067|35007|34932.2|34872.2|5
1589552700000|2020-05-15 14:25:00|34922.8|34862.8|34772.4|34712.4|34962.3|34902.3|34767.4|34707.4|5
1589553000000|2020-05-15 14:30:00|34772.8|34712.8|34712.4|34652.4|34817.3|34757.3|34677.9|34617.9|2
1589553300000|2020-05-15 14:35:00|34707.5|34647.5|34797.6|34737.6|34862.6|34802.6|34617.5|34557.5|3
1589553600000|2020-05-15 14:40:00|34807.5|34747.5|34817.5|34757.5|34857.5|34797.5|34758.6|34698.6|0
1589554200000|2020-05-15 14:50:00|34817.6|34757.6|34792.6|34732.6|34817.6|34757.6|34792.6|34732.6|1
1589555100000|2020-05-15 15:05:00|34792|34732|34752.4|34692.4|34792|34732|34752.4|34692.4|1
1589555400000|2020-05-15 15:10:00|34747.4|34687.4|34732.6|34672.6|34747.4|34687.4|34732.6|34672.6|0
1589555700000|2020-05-15 15:15:00|34742.5|34682.5|34707.6|34647.6|34787.1|34727.1|34672.7|34612.7|9
1589556000000|2020-05-15 15:20:00|34708.1|34648.1|34762.6|34702.6|34782.4|34722.4|34708.1|34648.1|1
1589556300000|2020-05-15 15:25:00|34762.7|34702.7|34757.7|34697.7|34767.6|34707.6|34757.7|34697.7|0
1589556600000|2020-05-15 15:30:00|34752|34692|34742.7|34682.7|34752.6|34692.6|34692.6|34632.6|1
1589556900000|2020-05-15 15:35:00|34757.6|34697.6|34772.7|34712.7|34807.6|34747.6|34757.6|34697.6|1
1589557200000|2020-05-15 15:40:00|34777.6|34717.6|34762.7|34702.7|34777.7|34717.7|34762.6|34702.6|0
1589557500000|2020-05-15 15:45:00|34767.6|34707.6|34812.7|34752.7|34812.7|34752.7|34767.6|34707.6|0
1589557800000|2020-05-15 15:50:00|34727.8|34667.8|34712.8|34652.8|34732.7|34672.7|34712.8|34652.8|1
1589558100000|2020-05-15 15:55:00|34723.1|34663.1|34807.8|34747.8|34827.6|34767.6|34723.1|34663.1|1
1589558400000|2020-05-15 16:00:00|34807.9|34747.9|34807.9|34747.9|34807.9|34747.9|34807.9|34747.9|0
1589558700000|2020-05-15 16:05:00|34812.8|34752.8|34747.8|34687.8|34817.9|34757.9|34737.9|34677.9|0
1589559600000|2020-05-15 16:20:00|34752.7|34692.7|34807.9|34747.9|34817.8|34757.8|34752.7|34692.7|0
1589560500000|2020-05-15 16:35:00|34812.9|34752.9|34792.5|34732.5|34822.7|34762.7|34792.5|34732.5|1
1589560800000|2020-05-15 16:40:00|34787.6|34727.6|34772.8|34712.8|34787.6|34727.6|34772.8|34712.8|0
1589561400000|2020-05-15 16:50:00|34777.7|34717.7|34582.8|34522.8|34782.7|34722.7|34567.7|34507.7|7
1589561700000|2020-05-15 16:55:00|34587.9|34527.9|34612.7|34552.7|34627.8|34567.8|34572.7|34512.7|0
1589562000000|2020-05-15 17:00:00|34617.7|34557.7|34607.6|34547.6|34652.8|34592.8|34577.8|34517.8|2
1589562300000|2020-05-15 17:05:00|34602.7|34542.7|34577.7|34517.7|34617.6|34557.6|34567.5|34507.5|0
1589562600000|2020-05-15 17:10:00|34582.7|34522.7|34592.7|34532.7|34602.5|34542.5|34572.8|34512.8|0
1589562900000|2020-05-15 17:15:00|34597.9|34537.9|34622.8|34562.8|34642.5|34582.5|34557.7|34497.7|3
1589563200000|2020-05-15 17:20:00|34617.8|34557.8|34627.6|34567.6|34697.7|34637.7|34607.8|34547.8|3
1589563500000|2020-05-15 17:25:00|34622.7|34562.7|34622.6|34562.6|34637.8|34577.8|34592.6|34532.6|0
1589563800000|2020-05-15 17:30:00|34627.6|34567.6|34637.5|34577.5|34637.5|34577.5|34607.7|34547.7|0
1589564100000|2020-05-15 17:35:00|34637.6|34577.6|34612.6|34552.6|34637.6|34577.6|34597.8|34537.8|0
1589564400000|2020-05-15 17:40:00|34617.6|34557.6|34632.6|34572.6|34642.2|34582.2|34612.6|34552.6|0
1589564700000|2020-05-15 17:45:00|34627.6|34567.6|34602.7|34542.7|34627.6|34567.6|34587.9|34527.9|0
1589565000000|2020-05-15 17:50:00|34597.8|34537.8|34662.6|34602.6|34672.5|34612.5|34597.8|34537.8|1
1589565300000|2020-05-15 17:55:00|34657.7|34597.7|34592.6|34532.6|34662.6|34602.6|34592.4|34532.4|2
1589565600000|2020-05-15 18:00:00|34587.7|34527.7|34587.6|34527.6|34587.7|34527.7|34497.8|34437.8|6
1589565900000|2020-05-15 18:05:00|34562.9|34502.9|34562.6|34502.6|34562.9|34502.9|34557.7|34497.7|2
1589566200000|2020-05-15 18:10:00|34557.7|34497.7|34552.6|34492.6|34557.7|34497.7|34537.8|34477.8|0
1589566500000|2020-05-15 18:15:00|34547.7|34487.7|34547.6|34487.6|34577.7|34517.7|34537.6|34477.6|0
1589566800000|2020-05-15 18:20:00|34542.7|34482.7|34557.5|34497.5|34592.5|34532.5|34542.7|34482.7|1
1589567100000|2020-05-15 18:25:00|34562.5|34502.5|34567.5|34507.5|34567.5|34507.5|34562.5|34502.5|0
1589567400000|2020-05-15 18:30:00|34552.6|34492.6|34552.6|34492.6|34552.6|34492.6|34552.6|34492.6|0
1589567700000|2020-05-15 18:35:00|34547.7|34487.7|34572.6|34512.6|34602.5|34542.5|34532.6|34472.6|2
1589568300000|2020-05-15 18:45:00|34567.7|34507.7|34567.6|34507.6|34567.7|34507.7|34567.6|34507.6|1
1589568600000|2020-05-15 18:50:00|34567.7|34507.7|34567.7|34507.7|34567.7|34507.7|34567.7|34507.7|0
1589568900000|2020-05-15 18:55:00|34572.7|34512.7|34572.6|34512.6|34577.7|34517.7|34562.7|34502.7|0
1589570100000|2020-05-15 19:15:00|34577.6|34517.6|34572.6|34512.6|34577.6|34517.6|34572.6|34512.6|0
1589570400000|2020-05-15 19:20:00|34572.7|34512.7|34572.7|34512.7|34572.7|34512.7|34572.7|34512.7|0
1589570700000|2020-05-15 19:25:00|34577.6|34517.6|34572.7|34512.7|34577.7|34517.7|34567.7|34507.7|0
1589571000000|2020-05-15 19:30:00|34577.5|34517.5|34572.7|34512.7|34577.5|34517.5|34572.6|34512.6|1
1589571300000|2020-05-15 19:35:00|34567.8|34507.8|34567.8|34507.8|34567.8|34507.8|34567.8|34507.8|0
1589571600000|2020-05-15 19:40:00|34562.8|34502.8|34607.9|34547.9|34607.9|34547.9|34562.8|34502.8|1
1589571900000|2020-05-15 19:45:00|34617.8|34557.8|34663|34603|34663|34603|34603|34543|3
1589572200000|2020-05-15 19:50:00|34663.1|34603.1|34558.4|34498.4|34663.1|34603.1|34558.4|34498.4|1
1589572500000|2020-05-15 19:55:00|34578.4|34518.4|34553.2|34493.2|34593.2|34533.2|34513.4|34453.4|4
1589810400000|2020-05-18 14:00:00|34989.3|34929.3|34799|34739|35062.5|35002.5|34679.6|34619.6|16
1589810700000|2020-05-18 14:05:00|34831.9|34771.9|34843.7|34783.7|34843.7|34783.7|34794.3|34734.3|1
1589811000000|2020-05-18 14:10:00|34843.1|34783.1|34838.4|34778.4|34847.8|34787.8|34829|34769|0
1589811300000|2020-05-18 14:15:00|34843.1|34783.1|34578.1|34518.1|34847.2|34787.2|34513.7|34453.7|12
1589811600000|2020-05-18 14:20:00|34582.8|34522.8|34568.1|34508.1|34694.9|34634.9|34508.1|34448.1|6
1589811900000|2020-05-18 14:25:00|34573.7|34513.7|34639.3|34579.3|34737.9|34677.9|34573.7|34513.7|0
1589812200000|2020-05-18 14:30:00|34639.4|34579.4|34718.2|34658.2|34730.8|34670.8|34574.1|34514.1|1
1589812500000|2020-05-18 14:35:00|34607.9|34547.9|34588.2|34528.2|34612.6|34552.6|34578.8|34518.8|1
1589812800000|2020-05-18 14:40:00|34592.9|34532.9|34653.8|34593.8|34653.8|34593.8|34592.9|34532.9|0
1589813100000|2020-05-18 14:45:00|34649.1|34589.1|34588.5|34528.5|34649.1|34589.1|34554.1|34494.1|1
1589813400000|2020-05-18 14:50:00|34593.2|34533.2|34609.4|34549.4|34609.4|34549.4|34593.2|34533.2|0
1589813700000|2020-05-18 14:55:00|34614.1|34554.1|34654.1|34594.1|34654.1|34594.1|34614.1|34554.1|1
1589814000000|2020-05-18 15:00:00|34658.8|34598.8|34732.6|34672.6|34733.2|34673.2|34658.8|34598.8|2
1589814300000|2020-05-18 15:05:00|34751.4|34691.4|34807|34747|34807.6|34747.6|34751.4|34691.4|0
1589814600000|2020-05-18 15:10:00|34807.1|34747.1|34762.7|34702.7|34807.1|34747.1|34713.9|34653.9|4
1589814900000|2020-05-18 15:15:00|34776.8|34716.8|34776.8|34716.8|34776.8|34716.8|34776.8|34716.8|0
1589815200000|2020-05-18 15:20:00|34772.1|34712.1|34763.6|34703.6|34790.9|34730.9|34763.6|34703.6|0
1589815500000|2020-05-18 15:25:00|34788.6|34728.6|34756.5|34696.5|34808.6|34748.6|34742.4|34682.4|1
1589816100000|2020-05-18 15:35:00|34742.4|34682.4|34633|34573|34742.4|34682.4|34628.3|34568.3|3
1589816400000|2020-05-18 15:40:00|34628.3|34568.3|34651.8|34591.8|34706.8|34646.8|34619.5|34559.5|2
1589816700000|2020-05-18 15:45:00|34689.4|34629.4|34657.4|34597.4|34711.2|34651.2|34615.2|34555.2|3
1589817000000|2020-05-18 15:50:00|34629.3|34569.3|34628.1|34568.1|34652.5|34592.5|34604.6|34544.6|0
1589817300000|2020-05-18 15:55:00|34633.4|34573.4|34663.7|34603.7|34663.7|34603.7|34579.9|34519.9|2
1589817900000|2020-05-18 16:05:00|34664.6|34604.6|34634.9|34574.9|34664.6|34604.6|34634.9|34574.9|1
1589818200000|2020-05-18 16:10:00|34639.6|34579.6|34624.3|34564.3|34649|34589|34619.6|34559.6|0
1589818500000|2020-05-18 16:15:00|34619.6|34559.6|34619.6|34559.6|34619.6|34559.6|34619.6|34559.6|1
1589818800000|2020-05-18 16:20:00|34619.7|34559.7|34619.7|34559.7|34619.7|34559.7|34619.7|34559.7|0
1589819100000|2020-05-18 16:25:00|34624.4|34564.4|34619.7|34559.7|34624.4|34564.4|34619.7|34559.7|0
1589819700000|2020-05-18 16:35:00|34600|34540|34575|34515|34600|34540|34575|34515|1
1589820600000|2020-05-18 16:50:00|34565.7|34505.7|34510.4|34450.4|34565.7|34505.7|34510.4|34450.4|4
1589820900000|2020-05-18 16:55:00|34516.9|34456.9|34531|34471|34594.4|34534.4|34516.9|34456.9|1
1589821200000|2020-05-18 17:00:00|34521.6|34461.6|34476.3|34416.3|34564.8|34504.8|34451.6|34391.6|1
1589821500000|2020-05-18 17:05:00|34471.6|34411.6|34471|34411|34475.7|34415.7|34461.6|34401.6|0
1589821800000|2020-05-18 17:10:00|34466.3|34406.3|34511|34451|34511|34451|34466.3|34406.3|0
1589822100000|2020-05-18 17:15:00|34506.3|34446.3|34422.9|34362.9|34506.3|34446.3|34409.1|34349.1|4
1589822400000|2020-05-18 17:20:00|34429.7|34369.7|34444.2|34384.2|34475.7|34415.7|34428.8|34368.8|1
1589822700000|2020-05-18 17:25:00|34439.5|34379.5|34467.6|34407.6|34472.3|34412.3|34439.5|34379.5|2
1589823000000|2020-05-18 17:30:00|34462.9|34402.9|34519.5|34459.5|34657.1|34597.1|34443.2|34383.2|7
1589823300000|2020-05-18 17:35:00|34524.2|34464.2|34523.6|34463.6|34524.2|34464.2|34523.6|34463.6|0
1589823600000|2020-05-18 17:40:00|34606.1|34546.1|34703|34643|34703|34643|34596.7|34536.7|11
1589823900000|2020-05-18 17:45:00|34698.3|34638.3|34782.4|34722.4|34782.4|34722.4|34633.3|34573.3|3
1589824200000|2020-05-18 17:50:00|34783.6|34723.6|34832.4|34772.4|34856.4|34796.4|34738|34678|2
1589824500000|2020-05-18 17:55:00|34827.7|34767.7|35052.1|34992.1|35052.1|34992.1|34827.7|34767.7|4
1589824800000|2020-05-18 18:00:00|35052.4|34992.4|34907.7|34847.7|35057.4|34997.4|34890.2|34830.2|1
1589825100000|2020-05-18 18:05:00|34912.7|34852.7|34913.7|34853.7|34913.7|34853.7|34912.7|34852.7|0
1589825400000|2020-05-18 18:10:00|34909|34849|34891.5|34831.5|34913.7|34853.7|34796.8|34736.8|4
1589825700000|2020-05-18 18:15:00|34892.1|34832.1|34917.8|34857.8|34917.8|34857.8|34887.1|34827.1|1
1589826000000|2020-05-18 18:20:00|34918.7|34858.7|34917.8|34857.8|34918.7|34858.7|34913.7|34853.7|0
1589826300000|2020-05-18 18:25:00|34913.1|34853.1|34922.8|34862.8|34922.8|34862.8|34912.8|34852.8|1
1589826600000|2020-05-18 18:30:00|34918.1|34858.1|34987.8|34927.8|34987.8|34927.8|34905.3|34845.3|2
1589826900000|2020-05-18 18:35:00|34983.1|34923.1|34962.8|34902.8|34987.8|34927.8|34962.8|34902.8|1
1589827200000|2020-05-18 18:40:00|34962.9|34902.9|34962.9|34902.9|34986.9|34926.9|34952.9|34892.9|0
1589827500000|2020-05-18 18:45:00|34967.6|34907.6|34967.9|34907.9|34972.6|34912.6|34963.5|34903.5|0
1589827800000|2020-05-18 18:50:00|34962.9|34902.9|34967.9|34907.9|34967.9|34907.9|34962.9|34902.9|0
1589828100000|2020-05-18 18:55:00|34972.6|34912.6|34932.9|34872.9|34972.9|34912.9|34900.1|34840.1|1
1589828400000|2020-05-18 19:00:00|34928.2|34868.2|34927.9|34867.9|34962.9|34902.9|34898.2|34838.2|0
1589828700000|2020-05-18 19:05:00|34922.9|34862.9|34917.9|34857.9|34922.9|34862.9|34907.9|34847.9|0
1589829000000|2020-05-18 19:10:00|34882.9|34822.9|34883|34823|34883|34823|34878|34818|1
1589829900000|2020-05-18 19:25:00|34878.3|34818.3|34883|34823|34883|34823|34878|34818|0
1589830800000|2020-05-18 19:40:00|34883.1|34823.1|34774.6|34714.6|34883.1|34823.1|34774.6|34714.6|2
1589831100000|2020-05-18 19:45:00|34774.3|34714.3|34778.7|34718.7|34779|34719|34774.3|34714.3|0
1589831400000|2020-05-18 19:50:00|34777.4|34717.4|34822.5|34762.5|34822.5|34762.5|34772.5|34712.5|2
1589831700000|2020-05-18 19:55:00|34827.5|34767.5|34815.3|34755.3|34853.1|34793.1|34774.1|34714.1|5
1589896800000|2020-05-19 14:00:00|35109.3|35049.3|35385.9|35325.9|35504.7|35444.7|35109.3|35049.3|36
1589897100000|2020-05-19 14:05:00|35385.5|35325.5|35343.5|35283.5|35432.5|35372.5|35305.8|35245.8|13
1589897400000|2020-05-19 14:10:00|35342.4|35282.4|35251.3|35191.3|35342.4|35282.4|35148.6|35088.6|9
1589897700000|2020-05-19 14:15:00|35260.5|35200.5|35212.4|35152.4|35347.8|35287.8|35212.4|35152.4|9
1589898000000|2020-05-19 14:20:00|35192.1|35132.1|35129|35069|35192.4|35132.4|35094.7|35034.7|5
1589898300000|2020-05-19 14:25:00|35127.1|35067.1|35028.2|34968.2|35127.1|35067.1|34929.4|34869.4|5
1589898600000|2020-05-19 14:30:00|35032.9|34972.9|34989.8|34929.8|35064.4|35004.4|34989.8|34929.8|1
1589898900000|2020-05-19 14:35:00|35119.1|35059.1|35062.1|35002.1|35119.1|35059.1|35062.1|35002.1|0
1589899200000|2020-05-19 14:40:00|35015.9|34955.9|34985.2|34925.2|35047.1|34987.1|34943.7|34883.7|5
1589899500000|2020-05-19 14:45:00|35027.9|34967.9|34979.1|34919.1|35054.1|34994.1|34934.4|34874.4|7
1589899800000|2020-05-19 14:50:00|34988.3|34928.3|34964.1|34904.1|34989.8|34929.8|34964.1|34904.1|1
1589900100000|2020-05-19 14:55:00|34959.5|34899.5|34943.3|34883.3|34959.5|34899.5|34943.3|34883.3|0
1589900400000|2020-05-19 15:00:00|34943.4|34883.4|34943.4|34883.4|34943.4|34883.4|34943.4|34883.4|1
1589900700000|2020-05-19 15:05:00|34972.6|34912.6|34988.8|34928.8|35015.7|34955.7|34972.6|34912.6|5
1589901000000|2020-05-19 15:10:00|34979.5|34919.5|34990.3|34930.3|34990.3|34930.3|34979.5|34919.5|0
1589901300000|2020-05-19 15:15:00|34985.7|34925.7|34990.3|34930.3|34990.3|34930.3|34985.7|34925.7|0
1589901900000|2020-05-19 15:25:00|35004.2|34944.2|35155|35095|35158.8|35098.8|35004.2|34944.2|6
1589902200000|2020-05-19 15:30:00|35159.6|35099.6|35280.8|35220.8|35280.8|35220.8|35159.6|35099.6|4
1589902500000|2020-05-19 15:35:00|35304.6|35244.6|35245|35185|35304.6|35244.6|35226.6|35166.6|1
1589902800000|2020-05-19 15:40:00|35212.7|35152.7|35196.2|35136.2|35240.4|35180.4|35195|35135|4
1589903100000|2020-05-19 15:45:00|35187.3|35127.3|35169.3|35109.3|35187.3|35127.3|35145.4|35085.4|1
1589903700000|2020-05-19 15:55:00|35170.1|35110.1|35170.1|35110.1|35170.1|35110.1|35170.1|35110.1|0
1589904300000|2020-05-19 16:05:00|35164.7|35104.7|35101.3|35041.3|35164.7|35104.7|35076.7|35016.7|1
1589904600000|2020-05-19 16:10:00|35064.4|35004.4|35061.7|35001.7|35064.4|35004.4|35061.7|35001.7|0
1589904900000|2020-05-19 16:15:00|||||||||1
1589905500000|2020-05-19 16:25:00|35057.1|34997.1|35056.8|34996.8|35057.1|34997.1|35056.7|34996.7|0
1589906100000|2020-05-19 16:35:00|35061.4|35001.4|35154.8|35094.8|35154.8|35094.8|35061.4|35001.4|1
1589906400000|2020-05-19 16:40:00|35154.9|35094.9|35175.3|35115.3|35175.3|35115.3|35154.9|35094.9|0
1589908200000|2020-05-19 17:10:00|35175.4|35115.4|35205.8|35145.8|35225.4|35165.4|35175.4|35115.4|1
1589908800000|2020-05-19 17:20:00|35215.5|35155.5|35308.5|35248.5|35366.6|35306.6|35215.5|35155.5|9
1589909100000|2020-05-19 17:25:00|35313.1|35253.1|35363.2|35303.2|35363.2|35303.2|35313.1|35253.1|4
1589909400000|2020-05-19 17:30:00|35373.2|35313.2|35494|35434|35494|35434|35373.2|35313.2|4
1589909700000|2020-05-19 17:35:00|35492.4|35432.4|35491.2|35431.2|35492.4|35432.4|35491.2|35431.2|2
1589910000000|2020-05-19 17:40:00|35486.6|35426.6|35497.4|35437.4|35497.4|35437.4|35486.6|35426.6|2
1589910300000|2020-05-19 17:45:00|35524|35464|35528.2|35468.2|35528.6|35468.6|35523.2|35463.2|1
1589910600000|2020-05-19 17:50:00|35528.3|35468.3|35396.7|35336.7|35528.3|35468.3|35396.7|35336.7|2
1589910900000|2020-05-19 17:55:00|35392.1|35332.1|35391.3|35331.3|35405.1|35345.1|35386.7|35326.7|0
1589911200000|2020-05-19 18:00:00|35390.9|35330.9|35298.7|35238.7|35390.9|35330.9|35298.7|35238.7|2
1589911500000|2020-05-19 18:05:00|35312.5|35252.5|35274.1|35214.1|35312.5|35252.5|35274.1|35214.1|2
1589911800000|2020-05-19 18:10:00|35279.5|35219.5|35289.1|35229.1|35298|35238|35279.5|35219.5|0
1589912100000|2020-05-19 18:15:00|35319.1|35259.1|35323.4|35263.4|35323.7|35263.7|35319.1|35259.1|2
1589912700000|2020-05-19 18:25:00|35322.6|35262.6|35346.4|35286.4|35346.8|35286.8|35295|35235|2
1589913000000|2020-05-19 18:30:00|35341.8|35281.8|35346.5|35286.5|35346.5|35286.5|35341.4|35281.4|0
1589913300000|2020-05-19 18:35:00|35341.5|35281.5|35341.5|35281.5|35341.5|35281.5|35341.5|35281.5|0
1589914500000|2020-05-19 18:55:00|35347.5|35287.5|35477.3|35417.3|35499.3|35439.3|35347.5|35287.5|15
1589914800000|2020-05-19 19:00:00|35487.3|35427.3|35477.4|35417.4|35487.4|35427.4|35477.4|35417.4|0
1589915100000|2020-05-19 19:05:00|35468.2|35408.2|35477.4|35417.4|35477.4|35417.4|35467.4|35407.4|0
1589915400000|2020-05-19 19:10:00|35527.4|35467.4|35477.4|35417.4|35527.4|35467.4|35477.4|35417.4|0
1589915700000|2020-05-19 19:15:00|35487.4|35427.4|35663.8|35603.8|35663.8|35603.8|35487.4|35427.4|2
1589916000000|2020-05-19 19:20:00|35664.2|35604.2|35669.7|35609.7|35708.8|35648.8|35492.4|35432.4|1
1589916900000|2020-05-19 19:35:00|35612.5|35552.5|35609.7|35549.7|35669.7|35609.7|35565.5|35505.5|2
1589917500000|2020-05-19 19:45:00|35605.1|35545.1|35609.7|35549.7|35609.7|35549.7|35605.1|35545.1|0
1589917800000|2020-05-19 19:50:00|35518.9|35458.9|35600.6|35540.6|35609.8|35549.8|35518.9|35458.9|0
1589918100000|2020-05-19 19:55:00|35601|35541|35590.6|35530.6|35601.8|35541.8|35571.4|35511.4|3
1589983200000|2020-05-20 14:00:00|35514.1|35454.1|36343.6|36283.6|36348.1|36288.1|35489.5|35429.5|41
1589983500000|2020-05-20 14:05:00|36338.6|36278.6|36454.5|36394.5|36549.5|36489.5|36338.6|36278.6|25
1589983800000|2020-05-20 14:10:00|36454.6|36394.6|36345|36285|36455.9|36395.9|36316.4|36256.4|9
1589984100000|2020-05-20 14:15:00|36381.3|36321.3|36403.3|36343.3|36403.7|36343.7|36364.2|36304.2|4
1589984400000|2020-05-20 14:20:00|36403.7|36343.7|36384.2|36324.2|36403.7|36343.7|36379.7|36319.7|1
1589984700000|2020-05-20 14:25:00|36481.5|36421.5|36507.8|36447.8|36516|36456|36481.5|36421.5|4
1589985000000|2020-05-20 14:30:00|36496.9|36436.9|36605.9|36545.9|36605.9|36545.9|36492.3|36432.3|6
1589985300000|2020-05-20 14:35:00|36625.9|36565.9|36511.9|36451.9|36625.9|36565.9|36429.2|36369.2|12
1589985600000|2020-05-20 14:40:00|36521|36461|36498.7|36438.7|36521.9|36461.9|36472.8|36412.8|6
1589985900000|2020-05-20 14:45:00|36498.8|36438.8|36535.2|36475.2|36540.5|36480.5|36498.8|36438.8|0
1589986200000|2020-05-20 14:50:00|36530.6|36470.6|36530.6|36470.6|36535.2|36475.2|36530.6|36470.6|0
1589986500000|2020-05-20 14:55:00|36564.3|36504.3|36587.9|36527.9|36587.9|36527.9|36525.6|36465.6|7
1589986800000|2020-05-20 15:00:00|36583.3|36523.3|36845.1|36785.1|36889.2|36829.2|36583.3|36523.3|28
1589987100000|2020-05-20 15:05:00|36874.6|36814.6|37031|36971|37031|36971|36874.6|36814.6|17
1589987400000|2020-05-20 15:10:00|37030.6|36970.6|37291.5|37231.5|37291.5|37231.5|37030.6|36970.6|22
1589987700000|2020-05-20 15:15:00|37297.5|37237.5|37103.3|37043.3|37297.5|37237.5|37066.7|37006.7|24
1589988000000|2020-05-20 15:20:00|37108.8|37048.8|37135.6|37075.6|37157.8|37097.8|37043.9|36983.9|9
1589988300000|2020-05-20 15:25:00|37077.4|37017.4|37048.3|36988.3|37079.7|37019.7|37048.3|36988.3|3
1589988600000|2020-05-20 15:30:00|37044.1|36984.1|36971.6|36911.6|37044.1|36984.1|36971.6|36911.6|4
1589988900000|2020-05-20 15:35:00|36967.1|36907.1|36900.7|36840.7|36967.1|36907.1|36900.7|36840.7|3
1589989200000|2020-05-20 15:40:00|36909.3|36849.3|36636.2|36576.2|36913.8|36853.8|36518.5|36458.5|14
1589989500000|2020-05-20 15:45:00|36631.5|36571.5|36746.2|36686.2|36746.2|36686.2|36501.6|36441.6|4
1589989800000|2020-05-20 15:50:00|36714.4|36654.4|36539.9|36479.9|36714.4|36654.4|36539.9|36479.9|3
1589990100000|2020-05-20 15:55:00|36569.9|36509.9|36792.6|36732.6|36828.9|36768.9|36569.9|36509.9|1
1589990400000|2020-05-20 16:00:00|36668.4|36608.4|36862.9|36802.9|36867|36807|36661.1|36601.1|12
1589990700000|2020-05-20 16:05:00|36867.5|36807.5|36733.6|36673.6|36867.5|36807.5|36732.2|36672.2|5
1589991000000|2020-05-20 16:10:00|36814.1|36754.1|36807.7|36747.7|36825.8|36765.8|36754.1|36694.1|3
1589991300000|2020-05-20 16:15:00|36812.2|36752.2|36825.8|36765.8|36825.8|36765.8|36812.2|36752.2|0
1589991600000|2020-05-20 16:20:00|36821.3|36761.3|36857.2|36797.2|36870.8|36810.8|36821.3|36761.3|0
1589991900000|2020-05-20 16:25:00|36839.9|36779.9|36775.5|36715.5|36858.2|36798.2|36771|36711|2
1589992200000|2020-05-20 16:30:00|36771|36711|36755.1|36695.1|36771|36711|36750.5|36690.5|0
1589992500000|2020-05-20 16:35:00|36759.6|36699.6|36787.7|36727.7|36787.7|36727.7|36759.6|36699.6|1
1589992800000|2020-05-20 16:40:00|36787.8|36727.8|36787.8|36727.8|36787.8|36727.8|36787.8|36727.8|0
1589993100000|2020-05-20 16:45:00|36787.3|36727.3|36787.3|36727.3|36787.3|36727.3|36787.3|36727.3|0
1589993700000|2020-05-20 16:55:00|36787.8|36727.8|36856.9|36796.9|36889.5|36829.5|36787.8|36727.8|4
1589994000000|2020-05-20 17:00:00|36811.6|36751.6|36871.4|36811.4|36871.4|36811.4|36808.3|36748.3|1
1589994300000|2020-05-20 17:05:00|36880.5|36820.5|36955|36895|36961|36901|36880.5|36820.5|0
1589994600000|2020-05-20 17:10:00|36935|36875|36935|36875|36935|36875|36935|36875|0
1589994900000|2020-05-20 17:15:00|36936.9|36876.9|36936.9|36876.9|36936.9|36876.9|36936.9|36876.9|0
1589995200000|2020-05-20 17:20:00|36937|36877|36937|36877|36937|36877|36937|36877|0
1589995500000|2020-05-20 17:25:00|36932.4|36872.4|36945.5|36885.5|36959.1|36899.1|36932|36872|1
1589995800000|2020-05-20 17:30:00|36945.6|36885.6|36945.1|36885.1|37001.5|36941.5|36894.3|36834.3|2
1589996100000|2020-05-20 17:35:00|36940.6|36880.6|36910.6|36850.6|36961|36901|36910.6|36850.6|0
1589996400000|2020-05-20 17:40:00|36950.6|36890.6|36947.5|36887.5|36961.1|36901.1|36947.5|36887.5|3
1589996700000|2020-05-20 17:45:00|36946.5|36886.5|36961.1|36901.1|36981.5|36921.5|36946.5|36886.5|2
1589997000000|2020-05-20 17:50:00|36956.6|36896.6|36961.1|36901.1|36961.1|36901.1|36956.6|36896.6|0
1589997300000|2020-05-20 17:55:00|36947.5|36887.5|36931.1|36871.1|36947.5|36887.5|36931.1|36871.1|0
1589997600000|2020-05-20 18:00:00|36940.2|36880.2|36922.1|36862.1|36944.7|36884.7|36890.2|36830.2|13
1589997900000|2020-05-20 18:05:00|36916.6|36856.6|36916.6|36856.6|36916.6|36856.6|36916.6|36856.6|0
1589998200000|2020-05-20 18:10:00|36925.7|36865.7|36938.3|36878.3|36938.3|36878.3|36924.7|36864.7|3
1589998500000|2020-05-20 18:15:00|36933.8|36873.8|36938.3|36878.3|36938.3|36878.3|36933.8|36873.8|0
1589999100000|2020-05-20 18:25:00|36953.3|36893.3|36944.3|36884.3|36953.3|36893.3|36944.3|36884.3|0
1589999400000|2020-05-20 18:30:00|36960.7|36900.7|36960.7|36900.7|36960.7|36900.7|36960.7|36900.7|0
1589999700000|2020-05-20 18:35:00|36960.8|36900.8|36960.8|36900.8|36960.8|36900.8|36960.8|36900.8|0
1590000600000|2020-05-20 18:50:00|36971.3|36911.3|36937.9|36877.9|36980.8|36920.8|36937.9|36877.9|6
1590000900000|2020-05-20 18:55:00|36947.9|36887.9|36938.4|36878.4|36948.4|36888.4|36899.9|36839.9|11
1590001200000|2020-05-20 19:00:00|36929.4|36869.4|36917|36857|36950.8|36890.8|36872|36812|1
1590001500000|2020-05-20 19:05:00|36867|36807|36852|36792|36867|36807|36852|36792|3
1590001800000|2020-05-20 19:10:00|36852.7|36792.7|36852.2|36792.2|36852.7|36792.7|36852.2|36792.2|3
1590002100000|2020-05-20 19:15:00|36807|36747|36852.3|36792.3|36852.3|36792.3|36807|36747|6
1590003000000|2020-05-20 19:30:00|36825.2|36765.2|36820.7|36760.7|36825.2|36765.2|36816.1|36756.1|0
1590003300000|2020-05-20 19:35:00|36825.2|36765.2|36820.7|36760.7|36825.2|36765.2|36820.7|36760.7|0
1590003600000|2020-05-20 19:40:00|36825.2|36765.2|36820.7|36760.7|36825.2|36765.2|36820.7|36760.7|0
1590003900000|2020-05-20 19:45:00|36825.2|36765.2|36820.7|36760.7|36825.2|36765.2|36820.7|36760.7|0
1590004200000|2020-05-20 19:50:00|36825.2|36765.2|36820.7|36760.7|36825.2|36765.2|36820.7|36760.7|0
1590004500000|2020-05-20 19:55:00|36825.2|36765.2|36784.5|36724.5|36862.8|36802.8|36784.5|36724.5|11
1590069600000|2020-05-21 14:00:00|36933.4|36873.4|37288|37228|37342.5|37282.5|36933.4|36873.4|41
1590069900000|2020-05-21 14:05:00|37283.6|37223.6|37445|37385|37513.3|37453.3|37214|37154|38
1590070200000|2020-05-21 14:10:00|37444.5|37384.5|37146.4|37086.4|37444.5|37384.5|37023.7|36963.7|21
1590070500000|2020-05-21 14:15:00|37147|37087|37099.6|37039.6|37215.9|37155.9|37099.6|37039.6|22
1590070800000|2020-05-21 14:20:00|37086.2|37026.2|37105.1|37045.1|37106.2|37046.2|37055.1|36995.1|7
1590071100000|2020-05-21 14:25:00|37105.2|37045.2|36985.7|36925.7|37105.2|37045.2|36985.7|36925.7|5
1590071400000|2020-05-21 14:30:00|36985.2|36925.2|36804.5|36744.5|36985.2|36925.2|36676.8|36616.8|7
1590071700000|2020-05-21 14:35:00|36777.8|36717.8|36730.1|36670.1|36777.8|36717.8|36730.1|36670.1|0
1590072000000|2020-05-21 14:40:00|36726.8|36666.8|36839.6|36779.6|36844|36784|36671.7|36611.7|3
1590072300000|2020-05-21 14:45:00|36830.6|36770.6|36666.8|36606.8|36937.9|36877.9|36666.8|36606.8|9
1590072600000|2020-05-21 14:50:00|36683.7|36623.7|36669|36609|36866.3|36806.3|36666.2|36606.2|9
1590072900000|2020-05-21 14:55:00|36665.1|36605.1|36671.2|36611.2|36671.2|36611.2|36627.3|36567.3|1
1590073200000|2020-05-21 15:00:00|36667.3|36607.3|36411.2|36351.2|36667.3|36607.3|36410.6|36350.6|8
1590073500000|2020-05-21 15:05:00|36405.7|36345.7|36409|36349|36523.4|36463.4|36236.7|36176.7|11
1590073800000|2020-05-21 15:10:00|36435.1|36375.1|36455.7|36395.7|36493.5|36433.5|36305.6|36245.6|3
1590074100000|2020-05-21 15:15:00|36382.8|36322.8|36525.2|36465.2|36525.2|36465.2|36322.8|36262.8|2
1590074400000|2020-05-21 15:20:00|36534.1|36474.1|36587.4|36527.4|36587.4|36527.4|36534.1|36474.1|0
1590074700000|2020-05-21 15:25:00|36585.8|36525.8|36519.6|36459.6|36585.8|36525.8|36519.6|36459.6|1
1590075000000|2020-05-21 15:30:00|36510.7|36450.7|36489.1|36429.1|36510.7|36450.7|36443.5|36383.5|0
1590075300000|2020-05-21 15:35:00|36404.5|36344.5|36469.1|36409.1|36469.1|36409.1|36404.5|36344.5|0
1590075600000|2020-05-21 15:40:00|36464.6|36404.6|36369.7|36309.7|36464.6|36404.6|36350.2|36290.2|0
1590075900000|2020-05-21 15:45:00|36389.7|36329.7|36389.7|36329.7|36389.7|36329.7|36389.7|36329.7|0
1590076200000|2020-05-21 15:50:00|36395.2|36335.2|36429.7|36369.7|36429.7|36369.7|36395.2|36335.2|3
1590076500000|2020-05-21 15:55:00|36434.1|36374.1|36615.8|36555.8|36678|36618|36434.1|36374.1|7
1590076800000|2020-05-21 16:00:00|36616.3|36556.3|36782.5|36722.5|36802.5|36742.5|36616.3|36556.3|2
1590077400000|2020-05-21 16:10:00|36787.5|36727.5|36787.5|36727.5|36787.5|36727.5|36787.5|36727.5|0
1590077700000|2020-05-21 16:15:00|36787.6|36727.6|36787.6|36727.6|36787.6|36727.6|36787.6|36727.6|0
1590078000000|2020-05-21 16:20:00|36789.8|36729.8|36789.8|36729.8|36789.8|36729.8|36789.8|36729.8|0
1590078300000|2020-05-21 16:25:00|36794.2|36734.2|36877|36817|37011.4|36951.4|36794.2|36734.2|5
1590078600000|2020-05-21 16:30:00|36874.8|36814.8|36874.8|36814.8|36874.8|36814.8|36874.8|36814.8|0
1590078900000|2020-05-21 16:35:00|36861.5|36801.5|36890.9|36830.9|36970.4|36910.4|36861.5|36801.5|4
1590079500000|2020-05-21 16:45:00|36894.3|36834.3|36912.1|36852.1|36916.5|36856.5|36894.3|36834.3|1
1590079800000|2020-05-21 16:50:00|36925.4|36865.4|36936.5|36876.5|36949.9|36889.9|36925.4|36865.4|0
1590080100000|2020-05-21 16:55:00|||||||||2
1590080400000|2020-05-21 17:00:00|36936.6|36876.6|36936.6|36876.6|36936.6|36876.6|36936.6|36876.6|0
1590081000000|2020-05-21 17:10:00|36941|36881|36939.4|36879.4|36971|36911|36930.5|36870.5|1
1590081600000|2020-05-21 17:20:00|36933.3|36873.3|36910.5|36850.5|36933.3|36873.3|36894.4|36834.4|2
1590082500000|2020-05-21 17:35:00|36910.6|36850.6|36910.6|36850.6|36910.6|36850.6|36910.6|36850.6|0
1590082800000|2020-05-21 17:40:00|36912.2|36852.2|37086.7|37026.7|37086.7|37026.7|36912.2|36852.2|1
1590083100000|2020-05-21 17:45:00|37104.5|37044.5|37106.7|37046.7|37106.7|37046.7|37104.5|37044.5|0
1590083400000|2020-05-21 17:50:00|37102.3|37042.3|37080.6|37020.6|37102.3|37042.3|37031.1|36971.1|2
1590083700000|2020-05-21 17:55:00|37085.1|37025.1|37056.2|36996.2|37095.6|37035.6|36990.6|36930.6|1
1590084000000|2020-05-21 18:00:00|37099.5|37039.5|37061.2|37001.2|37119.5|37059.5|37061.2|37001.2|1
1590084300000|2020-05-21 18:05:00|37056.2|36996.2|36947.9|36887.9|37056.2|36996.2|36947.9|36887.9|4
1590084600000|2020-05-21 18:10:00|36943.4|36883.4|36943.4|36883.4|36943.4|36883.4|36943.4|36883.4|0
1590084900000|2020-05-21 18:15:00|36942.3|36882.3|36786.8|36726.8|36942.9|36882.9|36742.9|36682.9|9
1590085200000|2020-05-21 18:20:00|36806.8|36746.8|36790.1|36730.1|36811.8|36751.8|36768.5|36708.5|5
1590085500000|2020-05-21 18:25:00|36790.2|36730.2|36820.2|36760.2|36820.2|36760.2|36785.2|36725.2|0
1590085800000|2020-05-21 18:30:00|36825.2|36765.2|36825.7|36765.7|36825.7|36765.7|36825.2|36765.2|0
1590086100000|2020-05-21 18:35:00|36834.6|36774.6|36832.4|36772.4|36835.7|36775.7|36832.4|36772.4|1
1590086400000|2020-05-21 18:40:00|36835.2|36775.2|36849.6|36789.6|36850.2|36790.2|36835.2|36775.2|2
1590086700000|2020-05-21 18:45:00|36849.7|36789.7|36849.7|36789.7|36849.7|36789.7|36849.7|36789.7|0
1590087900000|2020-05-21 19:05:00|36844.7|36784.7|36714.7|36654.7|36849.2|36789.2|36714.7|36654.7|8
1590088200000|2020-05-21 19:10:00|||||||||1
1590088500000|2020-05-21 19:15:00|36714.8|36654.8|36714.8|36654.8|36714.8|36654.8|36714.8|36654.8|0
1590090000000|2020-05-21 19:40:00|36734.8|36674.8|36734.8|36674.8|36734.8|36674.8|36734.8|36674.8|0
1590090300000|2020-05-21 19:45:00|36899.8|36839.8|36899.8|36839.8|36899.8|36839.8|36899.8|36839.8|1
1590090600000|2020-05-21 19:50:00|36937|36877|37090.9|37030.9|37091.5|37031.5|36928.2|36868.2|17
1590090900000|2020-05-21 19:55:00|37087|37027|37157.6|37097.6|37179.3|37119.3|37087|37027|10
1590156000000|2020-05-22 14:00:00|36914.4|36854.4|36818.8|36758.8|36923.1|36863.1|36553.1|36493.1|10
1590156300000|2020-05-22 14:05:00|36810|36750|36563.8|36503.8|36810|36750|36436.3|36376.3|11
1590156600000|2020-05-22 14:10:00|36635.7|36575.7|36730|36670|36851.9|36791.9|36593.8|36533.8|9
1590156900000|2020-05-22 14:15:00|36721.9|36661.9|37025.1|36965.1|37025.1|36965.1|36618.2|36558.2|16
1590157200000|2020-05-22 14:20:00|37125.1|37065.1|37168.8|37108.8|37168.8|37108.8|37071.3|37011.3|10
1590157500000|2020-05-22 14:25:00|37186.3|37126.3|37148.8|37088.8|37193.8|37133.8|37037.6|36977.6|7
1590157800000|2020-05-22 14:30:00|37153.2|37093.2|36969.5|36909.5|37172|37112|36872|36812|5
1590158100000|2020-05-22 14:35:00|36960.7|36900.7|36915.1|36855.1|36960.7|36900.7|36813.9|36753.9|8
1590158400000|2020-05-22 14:40:00|36933.9|36873.9|36963.2|36903.2|36972|36912|36933.9|36873.9|0
1590158700000|2020-05-22 14:45:00|36902|36842|36833.9|36773.9|36902|36842|36818.9|36758.9|4
1590159000000|2020-05-22 14:50:00|36823.2|36763.2|36580.8|36520.8|36823.2|36763.2|36567.6|36507.6|9
1590159300000|2020-05-22 14:55:00|36595.8|36535.8|36817.7|36757.7|36910.1|36850.1|36595.8|36535.8|1
1590159600000|2020-05-22 15:00:00|36822|36762|36861.4|36801.4|36906.4|36846.4|36822|36762|2
1590159900000|2020-05-22 15:05:00|36863.9|36803.9|36917.7|36857.7|36928.3|36868.3|36863.9|36803.9|0
1590160500000|2020-05-22 15:15:00|36926.4|36866.4|36933.3|36873.3|36933.3|36873.3|36926.4|36866.4|0
1590160800000|2020-05-22 15:20:00|36937.7|36877.7|36808.3|36748.3|36937.7|36877.7|36808.3|36748.3|2
1590161100000|2020-05-22 15:25:00|36812.7|36752.7|36802.1|36742.1|36812.7|36752.7|36802.1|36742.1|0
1590161400000|2020-05-22 15:30:00|36793.4|36733.4|36819|36759|36819|36759|36751.5|36691.5|2
1590161700000|2020-05-22 15:35:00|36831.5|36771.5|36940.2|36880.2|36940.2|36880.2|36831.5|36771.5|0
1590162000000|2020-05-22 15:40:00|36944.6|36884.6|36922.8|36862.8|36959|36899|36907.1|36847.1|0
1590162300000|2020-05-22 15:45:00|36927.1|36867.1|36893.4|36833.4|36957.1|36897.1|36889|36829|0
1590162600000|2020-05-22 15:50:00|36897.8|36837.8|36844|36784|36937.2|36877.2|36844|36784|1
1590162900000|2020-05-22 15:55:00|36824|36764|36820.9|36760.9|36919|36859|36799.6|36739.6|1
1590163200000|2020-05-22 16:00:00|36820.3|36760.3|36832.8|36772.8|36929|36869|36807.8|36747.8|0
1590163500000|2020-05-22 16:05:00|36845.9|36785.9|36844.7|36784.7|36850.9|36790.9|36799.7|36739.7|0
1590164400000|2020-05-22 16:20:00|36827.2|36767.2|36827.2|36767.2|36827.2|36767.2|36827.2|36767.2|1
1590165000000|2020-05-22 16:30:00|36827.3|36767.3|36824.1|36764.1|36827.3|36767.3|36824.1|36764.1|0
1590165300000|2020-05-22 16:35:00|36814.1|36754.1|36814.1|36754.1|36814.1|36754.1|36814.1|36754.1|1
1590165900000|2020-05-22 16:45:00|36827.2|36767.2|36829.1|36769.1|36829.1|36769.1|36827.2|36767.2|0
1590166500000|2020-05-22 16:55:00|36829.8|36769.8|37088.5|37028.5|37088.5|37028.5|36829.8|36769.8|3
1590166800000|2020-05-22 17:00:00|37089.8|37029.8|37091.7|37031.7|37146.7|37086.7|37018|36958|2
1590167100000|2020-05-22 17:05:00|37116.7|37056.7|37108|37048|37116.7|37056.7|37090.5|37030.5|0
1590167400000|2020-05-22 17:10:00|37112.4|37052.4|36968.6|36908.6|37112.4|37052.4|36938.6|36878.6|3
1590167700000|2020-05-22 17:15:00|36959.3|36899.3|36944.8|36884.8|36959.3|36899.3|36924.3|36864.3|0
1590168000000|2020-05-22 17:20:00|36936.1|36876.1|36940.5|36880.5|36949.2|36889.2|36918.6|36858.6|0
1590168600000|2020-05-22 17:30:00|37085.4|37025.4|36985.5|36925.5|37094.1|37034.1|36985.5|36925.5|5
1590168900000|2020-05-22 17:35:00|36989.9|36929.9|36973.6|36913.6|36994.2|36934.2|36973.6|36913.6|0
1590169500000|2020-05-22 17:45:00|37082.3|37022.3|37149.3|37089.3|37149.9|37089.9|37073.6|37013.6|0
1590169800000|2020-05-22 17:50:00|37153.6|37093.6|37149.3|37089.3|37231.7|37171.7|37147.3|37087.3|4
1590170100000|2020-05-22 17:55:00|37166.7|37106.7|37247.5|37187.5|37247.5|37187.5|37166.7|37106.7|1
1590170400000|2020-05-22 18:00:00|37252.5|37192.5|37271.7|37211.7|37351.7|37291.7|37193.7|37133.7|9
1590170700000|2020-05-22 18:05:00|37273|37213|37318|37258|37318|37258|37273|37213|5
1590171000000|2020-05-22 18:10:00|37341.7|37281.7|37270.5|37210.5|37454.8|37394.8|37261.6|37201.6|9
1590171300000|2020-05-22 18:15:00|37261.7|37201.7|37280.5|37220.5|37310.5|37250.5|37261.7|37201.7|0
1590171600000|2020-05-22 18:20:00|37274.7|37214.7|37260.5|37200.5|37274.7|37214.7|37235.5|37175.5|1
1590171900000|2020-05-22 18:25:00|37264.9|37204.9|37265.5|37205.5|37265.5|37205.5|37264.9|37204.9|0
1590172200000|2020-05-22 18:30:00|37252.4|37192.4|37265.5|37205.5|37265.5|37205.5|37252.4|37192.4|0
1590172800000|2020-05-22 18:40:00|37261.2|37201.2|37278.7|37218.7|37281.9|37221.9|37261.2|37201.2|0
1590173400000|2020-05-22 18:50:00|37278.8|37218.8|37278.8|37218.8|37278.8|37218.8|37278.8|37218.8|0
1590173700000|2020-05-22 18:55:00|37291.8|37231.8|37016.4|36956.4|37291.8|37231.8|36964|36904|7
1590174000000|2020-05-22 19:00:00|36926.4|36866.4|36862.9|36802.9|36948.2|36888.2|36862.9|36802.9|4
1590174300000|2020-05-22 19:05:00|36867.9|36807.9|36852.9|36792.9|36867.9|36807.9|36847.9|36787.9|1
1590174900000|2020-05-22 19:15:00|36839.8|36779.8|36847.9|36787.9|36852.9|36792.9|36839.8|36779.8|0
1590175500000|2020-05-22 19:25:00|36839.2|36779.2|36847.9|36787.9|36847.9|36787.9|36839.2|36779.2|0
1590176100000|2020-05-22 19:35:00|36844.2|36784.2|36847.9|36787.9|36847.9|36787.9|36844.2|36784.2|0
1590176400000|2020-05-22 19:40:00|36832.9|36772.9|36832.9|36772.9|36832.9|36772.9|36832.9|36772.9|2
1590176700000|2020-05-22 19:45:00|36687.9|36627.9|36687.9|36627.9|36692.9|36632.9|36687.9|36627.9|1
1590177000000|2020-05-22 19:50:00|36689.8|36629.8|36837.9|36777.9|36837.9|36777.9|36689.8|36629.8|0
1590177300000|2020-05-22 19:55:00|36824.4|36764.4|36587.9|36527.9|36824.4|36764.4|36579.2|36519.2|4
1590501600000|2020-05-26 14:00:00|37286|37226|37053.8|36993.8|37323.1|37263.1|37053.8|36993.8|14
1590501900000|2020-05-26 14:05:00|37069.8|37009.8|37343.6|37283.6|37343.6|37283.6|37032.6|36972.6|17
1590502200000|2020-05-26 14:10:00|37336|37276|37359.8|37299.8|37413.8|37353.8|37336|37276|10
1590502500000|2020-05-26 14:15:00|37396.7|37336.7|37480.7|37420.7|37484.8|37424.8|37396.7|37336.7|4
1590502800000|2020-05-26 14:20:00|37469.8|37409.8|37308.6|37248.6|37469.8|37409.8|37308.6|37248.6|8
1590503100000|2020-05-26 14:25:00|37300.5|37240.5|37332.9|37272.9|37352.9|37292.9|37300.5|37240.5|0
1590503400000|2020-05-26 14:30:00|37333.8|37273.8|37246.7|37186.7|37333.8|37273.8|37168.6|37108.6|3
1590503700000|2020-05-26 14:35:00|37254.8|37194.8|37147.6|37087.6|37263.8|37203.8|37147.6|37087.6|3
1590504000000|2020-05-26 14:40:00|37143.6|37083.6|37138.6|37078.6|37279.8|37219.8|37138.6|37078.6|7
1590504300000|2020-05-26 14:45:00|37133.6|37073.6|37099.6|37039.6|37133.6|37073.6|37099.6|37039.6|0
1590504600000|2020-05-26 14:50:00|37094.6|37034.6|37138.6|37078.6|37149.6|37089.6|37094.6|37034.6|1
1590504900000|2020-05-26 14:55:00|37132.7|37072.7|37099.6|37039.6|37132.7|37072.7|37099.6|37039.6|0
1590505200000|2020-05-26 15:00:00|37093.8|37033.8|37022.4|36962.4|37093.8|37033.8|37022.4|36962.4|9
1590505500000|2020-05-26 15:05:00|37018.4|36958.4|37001.3|36941.3|37018.4|36958.4|37001.3|36941.3|2
1590506100000|2020-05-26 15:15:00|36993.2|36933.2|37066.5|37006.5|37082.9|37022.9|36983.2|36923.2|2
1590506400000|2020-05-26 15:20:00|37070.5|37010.5|37038.4|36978.4|37072.5|37012.5|37038.4|36978.4|0
1590506700000|2020-05-26 15:25:00|37043.4|36983.4|37099.6|37039.6|37114.8|37054.8|37043.4|36983.4|2
1590507300000|2020-05-26 15:35:00|37095.5|37035.5|37070.5|37010.5|37095.5|37035.5|37019.6|36959.6|1
1590507600000|2020-05-26 15:40:00|37062.9|37002.9|36996.7|36936.7|37062.9|37002.9|36849.6|36789.6|7
1590507900000|2020-05-26 15:45:00|36960.3|36900.3|36901.5|36841.5|36960.3|36900.3|36856.5|36796.5|1
1590508200000|2020-05-26 15:50:00|36897.5|36837.5|36904.4|36844.4|36904.4|36844.4|36821.5|36761.5|1
1590508500000|2020-05-26 15:55:00|36900.4|36840.4|36869.6|36809.6|36900.4|36840.4|36845.4|36785.4|1
1590508800000|2020-05-26 16:00:00|36880.4|36820.4|36829.4|36769.4|36880.4|36820.4|36829.4|36769.4|1
1590509100000|2020-05-26 16:05:00|36791.3|36731.3|36763.2|36703.2|36829.4|36769.4|36707.3|36647.3|2
1590509400000|2020-05-26 16:10:00|36763.3|36703.3|36787.3|36727.3|36860.2|36800.2|36763.3|36703.3|0
1590509700000|2020-05-26 16:15:00|36764.4|36704.4|36754.4|36694.4|36855.4|36795.4|36754.4|36694.4|1
1590510000000|2020-05-26 16:20:00|36855.4|36795.4|36842.5|36782.5|36883.5|36823.5|36738|36678|1
1590510300000|2020-05-26 16:25:00|36820.4|36760.4|36814.4|36754.4|36820.4|36760.4|36814.4|36754.4|0
1590510600000|2020-05-26 16:30:00|36810.4|36750.4|36636.2|36576.2|36810.4|36750.4|36559.4|36499.4|6
1590510900000|2020-05-26 16:35:00|36645|36585|36632.1|36572.1|36758.3|36698.3|36618.5|36558.5|5
1590511200000|2020-05-26 16:40:00|36588.9|36528.9|36542.1|36482.1|36598.1|36538.1|36542.1|36482.1|5
1590511500000|2020-05-26 16:45:00|36513.1|36453.1|36135|36075|36513.1|36453.1|35822.1|35762.1|22
1590511800000|2020-05-26 16:50:00|36134.1|36074.1|35949.1|35889.1|36159.1|36094.1|35885|35825|6
1590512100000|2020-05-26 16:55:00|35934.1|35874.1|35757.2|35697.2|35985.2|35925.2|35567.7|35507.7|20
1590512400000|2020-05-26 17:00:00|35753.1|35693.1|35727.9|35667.9|35772.3|35712.3|35504.7|35444.7|11
1590512700000|2020-05-26 17:05:00|35727|35667|35900.2|35840.2|35937|35877|35727|35667|6
1590513000000|2020-05-26 17:10:00|35948.5|35888.5|35963|35903|35998|35938|35908.1|35848.1|4
1590513300000|2020-05-26 17:15:00|35933|35873|35948.9|35888.9|35953.1|35893.1|35859.1|35799.1|2
1590513600000|2020-05-26 17:20:00|35889.9|35829.9|35919.9|35859.9|35932|35872|35861.8|35801.8|4
1590513900000|2020-05-26 17:25:00|35956.2|35896.2|36007|35947|36007|35947|35956.2|35896.2|2
1590514200000|2020-05-26 17:30:00|36004.1|35944.1|35894.9|35834.9|36004.1|35944.1|35894.9|35834.9|1
1590514500000|2020-05-26 17:35:00|35890.9|35830.9|35895.9|35835.9|35937|35877|35861.9|35801.9|0
1590514800000|2020-05-26 17:40:00|35899.9|35839.9|35702.2|35642.2|35899.9|35839.9|35702.2|35642.2|5
1590515100000|2020-05-26 17:45:00|35715.1|35655.1|35654.2|35594.2|35821.1|35761.1|35654.2|35594.2|1
1590515400000|2020-05-26 17:50:00|35658.2|35598.2|35789.2|35729.2|35894.2|35834.2|35658.2|35598.2|3
1590515700000|2020-05-26 17:55:00|35797.2|35737.2|35797.2|35737.2|35799.2|35739.2|35797.2|35737.2|0
1590516300000|2020-05-26 18:05:00|35825.5|35765.5|35982.2|35922.2|35988.2|35928.2|35825.5|35765.5|1
1590516600000|2020-05-26 18:10:00|35982.3|35922.3|36010.2|35950.2|36103.2|36043.2|35982.3|35922.3|2
1590516900000|2020-05-26 18:15:00|36018.2|35958.2|36010.2|35950.2|36020.2|35960.2|36010.2|35950.2|0
1590517200000|2020-05-26 18:20:00|36018.2|35958.2|36013.2|35953.2|36020.2|35960.2|36009.2|35949.2|1
1590517800000|2020-05-26 18:30:00|36014.2|35954.2|36014.2|35954.2|36014.2|35954.2|36014.2|35954.2|0
1590519300000|2020-05-26 18:55:00|36034.2|35974.2|36044.3|35984.3|36044.3|35984.3|36034.2|35974.2|1
1590519900000|2020-05-26 19:05:00|36089.3|36029.3|36044.3|35984.3|36104.3|36044.3|36044.3|35984.3|0
1590520500000|2020-05-26 19:15:00|36027.8|35967.8|35774.3|35714.3|36027.8|35967.8|35774.3|35714.3|3
1590520800000|2020-05-26 19:20:00|35770.3|35710.3|35776.4|35716.4|35784.4|35724.4|35760.3|35700.3|0
1590521700000|2020-05-26 19:35:00|||||||||1
1590522000000|2020-05-26 19:40:00|35772.4|35712.4|35771.4|35711.4|35772.4|35712.4|35771.4|35711.4|1
1590522300000|2020-05-26 19:45:00|35767.4|35707.4|35826.4|35766.4|35826.4|35766.4|35759.5|35699.5|0
1590522600000|2020-05-26 19:50:00|35846.5|35786.5|35851.4|35791.4|35851.4|35791.4|35846.5|35786.5|0
1590522900000|2020-05-26 19:55:00|35855.4|35795.4|35663.8|35603.8|35870.3|35810.3|35663.8|35603.8|6
1590588000000|2020-05-27 14:00:00|35763.5|35703.5|35936|35876|35996.6|35936.6|35763.5|35703.5|10
1590588300000|2020-05-27 14:05:00|35949.5|35889.5|35990.7|35930.7|36036.4|35976.4|35870.7|35810.7|10
1590588600000|2020-05-27 14:10:00|36066.6|36006.6|36177.6|36117.6|36205.5|36145.5|36066.6|36006.6|14
1590588900000|2020-05-27 14:15:00|36169.7|36109.7|36068.7|36008.7|36169.7|36109.7|36056.8|35996.8|4
1590589200000|2020-05-27 14:20:00|36039.7|35979.7|36168.5|36108.5|36168.5|36108.5|35958.7|35898.7|3
1590589500000|2020-05-27 14:25:00|36169.5|36109.5|36141.6|36081.6|36235.4|36175.4|36090.7|36030.7|4
1590589800000|2020-05-27 14:30:00|36107.3|36047.3|36063.5|36003.5|36132.4|36072.4|36025.4|35965.4|1
1590590400000|2020-05-27 14:40:00|36012|35952|36004.7|35944.7|36012|35952|36004.7|35944.7|0
1590590700000|2020-05-27 14:45:00|35977|35917|35791.8|35731.8|35977|35917|35791.8|35731.8|1
1590591000000|2020-05-27 14:50:00|35783.9|35723.9|35774.5|35714.5|35817.5|35757.5|35774.5|35714.5|0
1590591300000|2020-05-27 14:55:00|35750.8|35690.8|35740.8|35680.8|35759.5|35699.5|35736.8|35676.8|1
1590591600000|2020-05-27 15:00:00|35744.7|35684.7|35790.8|35730.8|35790.8|35730.8|35744.7|35684.7|0
1590591900000|2020-05-27 15:05:00|35793.9|35733.9|35825.8|35765.8|35827.9|35767.9|35793.9|35733.9|0
1590592200000|2020-05-27 15:10:00|35821.8|35761.8|35780.8|35720.8|35821.8|35761.8|35767.9|35707.9|1
1590593100000|2020-05-27 15:25:00|35800.8|35740.8|35793.9|35733.9|35820.8|35760.8|35788.9|35728.9|2
1590593700000|2020-05-27 15:35:00|35795|35735|35800.6|35740.6|35879.4|35819.4|35795|35735|4
1590594000000|2020-05-27 15:40:00|35792.7|35732.7|35804.6|35744.6|35812.5|35752.5|35792.7|35732.7|0
1590594300000|2020-05-27 15:45:00|35796.7|35736.7|35718.3|35658.3|35812.5|35752.5|35718.3|35658.3|3
1590594600000|2020-05-27 15:50:00|35753.3|35693.3|35768.3|35708.3|35768.3|35708.3|35753.3|35693.3|1
1590594900000|2020-05-27 15:55:00|35849.6|35789.6|35765.4|35705.4|35849.6|35789.6|35765.4|35705.4|1
1590595200000|2020-05-27 16:00:00|35768.5|35708.5|35833.3|35773.3|35833.3|35773.3|35768.5|35708.5|0
1590595500000|2020-05-27 16:05:00|35911.9|35851.9|35979.6|35919.6|35979.6|35919.6|35911.9|35851.9|1
1590595800000|2020-05-27 16:10:00|35984.6|35924.6|35905.6|35845.6|36059.6|35999.6|35905.6|35845.6|12
1590596100000|2020-05-27 16:15:00|35909.6|35849.6|35945.6|35885.6|35945.6|35885.6|35909.6|35849.6|0
1590596400000|2020-05-27 16:20:00|35957.5|35897.5|35960.7|35900.7|35965.6|35905.6|35949.6|35889.6|0
1590597000000|2020-05-27 16:30:00|35945.4|35885.4|35735.7|35675.7|35945.4|35885.4|35735.7|35675.7|6
1590597300000|2020-05-27 16:35:00|35743.6|35683.6|35745.7|35685.7|35745.7|35685.7|35743.6|35683.6|0
1590597600000|2020-05-27 16:40:00|35735.7|35675.7|35735.7|35675.7|35735.7|35675.7|35735.7|35675.7|1
1590597900000|2020-05-27 16:45:00|35740.7|35680.7|35740.7|35680.7|35740.7|35680.7|35740.7|35680.7|0
1590598500000|2020-05-27 16:55:00|35743.8|35683.8|35743.8|35683.8|35743.8|35683.8|35743.8|35683.8|0
1590599100000|2020-05-27 17:05:00|35747.8|35687.8|35873.6|35813.6|35873.6|35813.6|35747.8|35687.8|1
1590601200000|2020-05-27 17:40:00|35889.1|35829.1|35920.7|35860.7|35938.6|35878.6|35889.1|35829.1|0
1590601500000|2020-05-27 17:45:00|35919.7|35859.7|35919.7|35859.7|35919.7|35859.7|35919.7|35859.7|0
1590602100000|2020-05-27 17:55:00|35953.6|35893.6|36000.5|35940.5|36000.5|35940.5|35953.6|35893.6|3
1590602400000|2020-05-27 18:00:00|36040|35980|35952.6|35892.6|36089.4|36029.4|35940.7|35880.7|3
1590602700000|2020-05-27 18:05:00|35968.1|35908.1|35982.6|35922.6|36019.4|35959.4|35968.1|35908.1|0
1590603000000|2020-05-27 18:10:00|35998.4|35938.4|36026.3|35966.3|36026.3|35966.3|35998.4|35938.4|2
1590603300000|2020-05-27 18:15:00|36014.4|35954.4|36017.6|35957.6|36017.6|35957.6|36013.4|35953.4|0
1590604200000|2020-05-27 18:30:00|36014.5|35954.5|36014.5|35954.5|36014.5|35954.5|36014.5|35954.5|0
1590605400000|2020-05-27 18:50:00|36077.6|36017.6|36105.3|36045.3|36105.3|36045.3|36077.6|36017.6|2
1590605700000|2020-05-27 18:55:00|36108.4|36048.4|35903.7|35843.7|36108.4|36048.4|35903.7|35843.7|3
1590606000000|2020-05-27 19:00:00|35908.4|35848.4|35914.5|35854.5|35915.5|35855.5|35902.6|35842.6|0
1590606300000|2020-05-27 19:05:00|35915.5|35855.5|35934.5|35874.5|35934.5|35874.5|35899.7|35839.7|1
1590606600000|2020-05-27 19:10:00|35936.6|35876.6|35925.3|35865.3|35937.6|35877.6|35915.8|35855.8|5
1590606900000|2020-05-27 19:15:00|35921.1|35861.1|35936.1|35876.1|35936.1|35876.1|35921.1|35861.1|1
1590607200000|2020-05-27 19:20:00|35928.2|35868.2|35926.1|35866.1|35928.2|35868.2|35926.1|35866.1|0
1590607500000|2020-05-27 19:25:00|35911.1|35851.1|35934.2|35874.2|35938.2|35878.2|35896.1|35836.1|2
1590607800000|2020-05-27 19:30:00|35939.2|35879.2|35940.3|35880.3|35940.3|35880.3|35939.2|35879.2|0
1590608100000|2020-05-27 19:35:00|35941.4|35881.4|35949.8|35889.8|35949.8|35889.8|35941.4|35881.4|0
1590608700000|2020-05-27 19:45:00|35944.5|35884.5|35944.5|35884.5|35944.5|35884.5|35944.5|35884.5|0
1590609000000|2020-05-27 19:50:00|35940.6|35880.6|35940.6|35880.6|35940.6|35880.6|35936.7|35876.7|0
1590609300000|2020-05-27 19:55:00|35936.7|35876.7|35929.6|35869.6|35970.3|35910.3|35914.8|35854.8|0
1590674400000|2020-05-28 14:00:00|36363.5|36303.5|36399.6|36339.6|36419|36359|36152.4|36092.4|9
1590674700000|2020-05-28 14:05:00|36369.6|36309.6|36271.3|36211.3|36404.6|36344.6|36214.3|36154.3|5
1590675000000|2020-05-28 14:10:00|36265.8|36205.8|36259.1|36199.1|36284.1|36224.1|36098.5|36038.5|4
1590675300000|2020-05-28 14:15:00|36224.1|36164.1|36234.1|36174.1|36234.1|36174.1|36224.1|36164.1|0
1590675600000|2020-05-28 14:20:00|36239.7|36179.7|36259.1|36199.1|36259.1|36199.1|36239.7|36179.7|0
1590675900000|2020-05-28 14:25:00|36289.1|36229.1|36289.1|36229.1|36289.1|36229.1|36289.1|36229.1|0
1590676200000|2020-05-28 14:30:00|36207.6|36147.6|36221.3|36161.3|36221.3|36161.3|36198|36138|1
1590676500000|2020-05-28 14:35:00|36225.2|36165.2|36260.1|36200.1|36260.1|36200.1|36209.1|36149.1|1
1590676800000|2020-05-28 14:40:00|36274.6|36214.6|36320.2|36260.2|36321.3|36261.3|36274.6|36214.6|1
1590677100000|2020-05-28 14:45:00|36321.3|36261.3|36370.2|36310.2|36370.2|36310.2|36320.2|36260.2|2
1590677400000|2020-05-28 14:50:00|36372.4|36312.4|36484.1|36424.1|36663|36603|36372.4|36312.4|12
1590677700000|2020-05-28 14:55:00|36489.1|36429.1|36506.4|36446.4|36506.4|36446.4|36489.1|36429.1|2
1590678000000|2020-05-28 15:00:00|36584|36524|36623.6|36563.6|36623.6|36563.6|36584|36524|1
1590678300000|2020-05-28 15:05:00|36650.3|36590.3|36801.8|36741.8|36801.8|36741.8|36615.9|36555.9|14
1590678600000|2020-05-28 15:10:00|36797.9|36737.9|36703.5|36643.5|36845.7|36785.7|36693.6|36633.6|4
1590678900000|2020-05-28 15:15:00|36688|36628|36801.8|36741.8|36815.7|36755.7|36683.5|36623.5|2
1590679200000|2020-05-28 15:20:00|36763.5|36703.5|36692.4|36632.4|36763.5|36703.5|36692.4|36632.4|0
1590679500000|2020-05-28 15:25:00|36708|36648|36682.4|36622.4|36749.7|36689.7|36651.4|36591.4|0
1590679800000|2020-05-28 15:30:00|36678.6|36618.6|36732.4|36672.4|36781.6|36721.6|36643.1|36583.1|3
1590680100000|2020-05-28 15:35:00|36732.5|36672.5|36674.7|36614.7|36732.5|36672.5|36654.9|36594.9|0
1590680400000|2020-05-28 15:40:00|36640.8|36580.8|36640.8|36580.8|36640.8|36580.8|36640.8|36580.8|0
1590681000000|2020-05-28 15:50:00|36671.9|36611.9|36690.8|36630.8|36690.8|36630.8|36671.9|36611.9|1
1590681300000|2020-05-28 15:55:00|36648.2|36588.2|36552|36492|36648.2|36588.2|36515.8|36455.8|1
1590681600000|2020-05-28 16:00:00|36554.2|36494.2|36667|36607|36677|36617|36554.2|36494.2|3
1590681900000|2020-05-28 16:05:00|36670.9|36610.9|36743.6|36683.6|36827|36767|36670.9|36610.9|7
1590682200000|2020-05-28 16:10:00|36759.2|36699.2|36797.5|36737.5|36797.5|36737.5|36759.2|36699.2|2
1590682500000|2020-05-28 16:15:00|36801.4|36741.4|36743.6|36683.6|36802.5|36742.5|36687.9|36627.9|0
1590682800000|2020-05-28 16:20:00|36747.5|36687.5|36743.6|36683.6|36747.5|36687.5|36743.6|36683.6|1
1590683100000|2020-05-28 16:25:00|36747.5|36687.5|36773.6|36713.6|36787.5|36727.5|36733.3|36673.3|1
1590684000000|2020-05-28 16:40:00|36773.7|36713.7|36777|36717|36777|36717|36773.7|36713.7|0
1590684300000|2020-05-28 16:45:00|36796.4|36736.4|35934.4|35874.4|37008.5|36948.5|35900.1|35840.1|84
1590684600000|2020-05-28 16:50:00|35926.7|35866.7|37340.1|37280.1|37516.6|37366.6|35918.9|35858.9|84
1590684900000|2020-05-28 16:55:00|37320.1|37260.1|37391.3|37331.3|37615.1|37555.1|37137.4|37077.4|39
1590685200000|2020-05-28 17:00:00|37392.4|37332.4|37390.8|37330.8|37416.3|37356.3|37254|37194|6
1590685500000|2020-05-28 17:05:00|37204.2|37144.2|37191.9|37131.9|37390.8|37330.8|37159.8|37099.8|8
1590685800000|2020-05-28 17:10:00|37189.7|37129.7|37051.3|36991.3|37189.7|37129.7|37025.2|36965.2|3
1590686100000|2020-05-28 17:15:00|37047.4|36987.4|37207.4|37147.4|37207.4|37147.4|37035.8|36975.8|2
1590686400000|2020-05-28 17:20:00|37199.7|37139.7|37107.9|37047.9|37199.7|37139.7|37107.9|37047.9|6
1590686700000|2020-05-28 17:25:00|37046.4|36986.4|37094|37034|37100.6|37040.6|37046.4|36986.4|2
1590687000000|2020-05-28 17:30:00|37141.8|37081.8|37184.5|37124.5|37267.3|37207.3|37116.3|37056.3|7
1590687300000|2020-05-28 17:35:00|37191.3|37131.3|37135.7|37075.7|37226.1|37166.1|37064.5|37004.5|11
1590687600000|2020-05-28 17:40:00|37136.8|37076.8|37136.8|37076.8|37136.8|37076.8|37136.8|37076.8|0
1590687900000|2020-05-28 17:45:00|37131.8|37071.8|37121.3|37061.3|37131.8|37071.8|37121.3|37061.3|0
1590688500000|2020-05-28 17:55:00|37132.9|37072.9|37025.8|36965.8|37175.2|37115.2|37008.7|36948.7|6
1590688800000|2020-05-28 18:00:00|37073.6|37013.6|37035.2|36975.2|37073.6|37013.6|37034.9|36974.9|4
1590689100000|2020-05-28 18:05:00|37015.8|36955.8|36934.1|36874.1|37035.2|36975.2|36934.1|36874.1|1
1590689700000|2020-05-28 18:15:00|36926.3|36866.3|37036.8|36976.8|37061.8|37001.8|36926.3|36866.3|2
1590690000000|2020-05-28 18:20:00|37056.1|36996.1|37077.3|37017.3|37102.3|37042.3|37056.1|36996.1|3
1590690300000|2020-05-28 18:25:00|37088.6|37028.6|37127.3|37067.3|37127.3|37067.3|37088.6|37028.6|1
1590690600000|2020-05-28 18:30:00|37122.3|37062.3|37126.8|37066.8|37188.7|37128.7|37122.3|37062.3|2
1590691200000|2020-05-28 18:40:00|37052.5|36992.5|37027.9|36967.9|37052.5|36992.5|36977.9|36917.9|1
1590691500000|2020-05-28 18:45:00|37101.4|37041.4|37102.9|37042.9|37128.6|37068.6|37101.4|37041.4|0
1590692100000|2020-05-28 18:55:00|37118.4|37058.4|37118.4|37058.4|37122.9|37062.9|37118.4|37058.4|0
1590692400000|2020-05-28 19:00:00|37119.5|37059.5|37118.4|37058.4|37119.5|37059.5|37118.4|37058.4|4
1590692700000|2020-05-28 19:05:00|37114.5|37054.5|37116.8|37056.8|37119.5|37059.5|37114.5|37054.5|3
1590693000000|2020-05-28 19:10:00|37119.5|37059.5|37046.6|36986.6|37149.5|37089.5|37046.6|36986.6|3
1590693300000|2020-05-28 19:15:00|37043.2|36983.2|37043.2|36983.2|37043.2|36983.2|37043.2|36983.2|2
1590693600000|2020-05-28 19:20:00|||||||||2
1590693900000|2020-05-28 19:25:00|37039.3|36979.3|37043.2|36983.2|37043.2|36983.2|37028.9|36968.9|4
1590694200000|2020-05-28 19:30:00|37032.7|36972.7|37031.6|36971.6|37043.2|36983.2|37031.6|36971.6|4
1590694500000|2020-05-28 19:35:00|37032.7|36972.7|37008.2|36948.2|37040.7|36980.7|37005.4|36945.4|3
1590694800000|2020-05-28 19:40:00|37013.6|36953.6|36989.6|36929.6|37057.7|36997.7|36988.4|36928.4|7
1590695100000|2020-05-28 19:45:00|36990.7|36930.7|36988.4|36928.4|36990.7|36930.7|36986.1|36926.1|4
1590695400000|2020-05-28 19:50:00|36987.3|36927.3|36989.1|36929.1|36989.1|36929.1|36983.4|36923.4|2
1590695700000|2020-05-28 19:55:00|36971|36911|36936.9|36876.9|36975.5|36915.5|36933.5|36873.5|13
1590760800000|2020-05-29 14:00:00|36772.1|36712.1|36611.9|36551.9|36868.1|36808.1|36477.2|36417.2|19
1590761100000|2020-05-29 14:05:00|36596.2|36536.2|36888.2|36828.2|37102.8|37042.8|36554.3|36494.3|19
1590761400000|2020-05-29 14:10:00|36884.4|36824.4|37031.2|36971.2|37050|36990|36877.2|36817.2|9
1590761700000|2020-05-29 14:15:00|37035|36975|37034|36974|37057.6|36997.6|36972.4|36912.4|0
1590762000000|2020-05-29 14:20:00|37039|36979|36987.6|36927.6|37039|36979|36920.2|36860.2|2
1590762300000|2020-05-29 14:25:00|36983.8|36923.8|36981.4|36921.4|37007.6|36947.6|36942.6|36882.6|2
1590762600000|2020-05-29 14:30:00|36970|36910|36873.8|36813.8|36970|36910|36778.8|36718.8|7
1590762900000|2020-05-29 14:35:00|36870.2|36810.2|36931.5|36871.5|36951.4|36891.4|36870.2|36810.2|0
1590763200000|2020-05-29 14:40:00|36927.7|36867.7|36915.1|36855.1|36927.7|36867.7|36915.1|36855.1|0
1590763500000|2020-05-29 14:45:00|36907.5|36847.5|36907.5|36847.5|36907.5|36847.5|36907.5|36847.5|0
1590763800000|2020-05-29 14:50:00|36903.7|36843.7|36908.9|36848.9|36915.1|36855.1|36903.7|36843.7|0
1590764100000|2020-05-29 14:55:00|36878.9|36818.9|36757.9|36697.9|36878.9|36818.9|36736.5|36676.5|7
1590764400000|2020-05-29 15:00:00|36750.3|36690.3|36851|36791|36851|36791|36738.9|36678.9|2
1590764700000|2020-05-29 15:05:00|36843.4|36783.4|36747.5|36687.5|36843.4|36783.4|36708.7|36648.7|4
1590765000000|2020-05-29 15:10:00|36747.6|36687.6|36794.1|36734.1|36794.1|36734.1|36747.6|36687.6|1
1590765300000|2020-05-29 15:15:00|36786.5|36726.5|36763|36703|36786.5|36726.5|36762.9|36702.9|0
1590765600000|2020-05-29 15:20:00|36747.8|36687.8|36747.8|36687.8|36747.8|36687.8|36747.8|36687.8|0
1590765900000|2020-05-29 15:25:00|36736.8|36676.8|36719|36659|36739.2|36679.2|36719|36659|2
1590766200000|2020-05-29 15:30:00|36710.2|36650.2|36710.2|36650.2|36710.2|36650.2|36710.2|36650.2|0
1590766800000|2020-05-29 15:40:00|36709|36649|36709|36649|36709|36649|36709|36649|4
1590767100000|2020-05-29 15:45:00|36709.1|36649.1|36709.1|36649.1|36709.1|36649.1|36709.1|36649.1|1
1590767700000|2020-05-29 15:55:00|36706.7|36646.7|36745.1|36685.1|36745.1|36685.1|36706.7|36646.7|4
1590768000000|2020-05-29 16:00:00|36746.3|36686.3|36752.4|36692.4|36752.4|36692.4|36746.3|36686.3|1
1590768300000|2020-05-29 16:05:00|36751.2|36691.2|36752.4|36692.4|36752.4|36692.4|36751.2|36691.2|0
1590768600000|2020-05-29 16:10:00|36747.6|36687.6|36745.2|36685.2|36747.6|36687.6|36745.2|36685.2|0
1590768900000|2020-05-29 16:15:00|36736.7|36676.7|36672.2|36612.2|36736.7|36676.7|36668.4|36608.4|3
1590769200000|2020-05-29 16:20:00|36661.4|36601.4|36661.4|36601.4|36661.4|36601.4|36657.6|36597.6|0
1590769500000|2020-05-29 16:25:00|36657.6|36597.6|36587.4|36527.4|36661.2|36601.2|36553.5|36493.5|5
1590769800000|2020-05-29 16:30:00|36458.5|36398.5|36525.9|36465.9|36525.9|36465.9|36454.7|36394.7|5
1590770100000|2020-05-29 16:35:00|36524.5|36464.5|36517.3|36457.3|36524.5|36464.5|36516.8|36456.8|3
1590770400000|2020-05-29 16:40:00|36518.5|36458.5|36519.7|36459.7|36519.7|36459.7|36518.5|36458.5|0
1590770700000|2020-05-29 16:45:00|36501|36441|36543.4|36483.4|36568.4|36508.4|36501|36441|0
1590771000000|2020-05-29 16:50:00|36537.3|36477.3|36537.4|36477.4|36537.4|36477.4|36537.3|36477.3|0
1590771300000|2020-05-29 16:55:00|36503.6|36443.6|36587.1|36527.1|36594.5|36534.5|36502.4|36442.4|2
1590771600000|2020-05-29 17:00:00|36582.2|36522.2|36510.9|36450.9|36582.2|36522.2|36482.2|36422.2|2
1590771900000|2020-05-29 17:05:00|36507.1|36447.1|36483.5|36423.5|36507.1|36447.1|36483.5|36423.5|0
1590772200000|2020-05-29 17:10:00|36482.3|36422.3|36517.3|36457.3|36517.3|36457.3|36482.3|36422.3|2
1590772500000|2020-05-29 17:15:00|36518.5|36458.5|36528.3|36468.3|36528.3|36468.3|36518.5|36458.5|1
1590772800000|2020-05-29 17:20:00|36528.4|36468.4|36466.3|36406.3|36528.4|36468.4|36411.1|36351.1|4
1590773100000|2020-05-29 17:25:00|36458.7|36398.7|36413.9|36353.9|36458.7|36398.7|36413.9|36353.9|0
1590773400000|2020-05-29 17:30:00|36412.7|36352.7|36493.7|36433.7|36500.1|36440.1|36412.7|36352.7|5
1590773700000|2020-05-29 17:35:00|36508.6|36448.6|36511.2|36451.2|36530.1|36470.1|36487.4|36427.4|1
1590774000000|2020-05-29 17:40:00|36502.4|36442.4|36507.5|36447.5|36507.5|36447.5|36492.4|36432.4|0
1590774300000|2020-05-29 17:45:00|36507.6|36447.6|36508.8|36448.8|36508.8|36448.8|36507.6|36447.6|0
1590774600000|2020-05-29 17:50:00|36520.1|36460.1|36523.6|36463.6|36528.6|36468.6|36512.6|36452.6|0
1590774900000|2020-05-29 17:55:00|36523.7|36463.7|36529.9|36469.9|36529.9|36469.9|36523.7|36463.7|1
1590775200000|2020-05-29 18:00:00|36522.3|36462.3|36526.1|36466.1|36526.1|36466.1|36516.1|36456.1|0
1590775500000|2020-05-29 18:05:00|36522.3|36462.3|36567.5|36507.5|36571.3|36511.3|36522.3|36462.3|5
1590775800000|2020-05-29 18:10:00|36571.3|36511.3|36566.3|36506.3|36571.3|36511.3|36566.3|36506.3|0
1590776100000|2020-05-29 18:15:00|36558.9|36498.9|36660.7|36600.7|36805.6|36745.6|36558.9|36498.9|6
1590776400000|2020-05-29 18:20:00|36759.2|36699.2|36952.9|36892.9|36976.8|36916.8|36653.3|36593.3|6
1590776700000|2020-05-29 18:25:00|36960.5|36900.5|36774.9|36714.9|36999.1|36939.1|36774.9|36714.9|0
1590777000000|2020-05-29 18:30:00|36779.9|36719.9|36778.7|36718.7|36779.9|36719.9|36778.6|36718.6|0
1590777300000|2020-05-29 18:35:00|36763.5|36703.5|36757.3|36697.3|36763.5|36703.5|36692.3|36632.3|2
1590777600000|2020-05-29 18:40:00|36758.5|36698.5|36750.2|36690.2|36759.8|36699.8|36746.4|36686.4|1
1590777900000|2020-05-29 18:45:00|36746.4|36686.4|36745.2|36685.2|36746.4|36686.4|36737.6|36677.6|1
1590778200000|2020-05-29 18:50:00|36749|36689|36761.2|36701.2|36761.2|36701.2|36749|36689|0
1590778500000|2020-05-29 18:55:00|36760|36700|36754|36694|36772.7|36712.7|36754|36694|1
1590778800000|2020-05-29 19:00:00|36750.3|36690.3|36813.6|36753.6|36813.6|36753.6|36741.3|36681.3|6
1590779100000|2020-05-29 19:05:00|36757.2|36697.2|36726|36666|36823.6|36763.6|36726|36666|3
1590779400000|2020-05-29 19:10:00|36719.9|36659.9|36719.6|36659.6|36737.2|36677.2|36713.4|36653.4|4
1590779700000|2020-05-29 19:15:00|36723.4|36663.4|36759.8|36699.8|36812.3|36752.3|36722.2|36662.2|4
1590780000000|2020-05-29 19:20:00|36756|36696|36772.3|36712.3|36772.3|36712.3|36756|36696|3
1590780300000|2020-05-29 19:25:00|36773.5|36713.5|36769.7|36709.7|36773.5|36713.5|36769.7|36709.7|3
1590780600000|2020-05-29 19:30:00|36778.5|36718.5|36779.7|36719.7|36779.7|36719.7|36778.5|36718.5|2
1590780900000|2020-05-29 19:35:00|36779.8|36719.8|36779.8|36719.8|36779.8|36719.8|36778.5|36718.5|2
1590781200000|2020-05-29 19:40:00|36778.5|36718.5|36794.8|36734.8|36799.8|36739.8|36774.8|36714.8|3
1590781500000|2020-05-29 19:45:00|36789.8|36729.8|36799.8|36739.8|36799.8|36739.8|36789.8|36729.8|2
1590781800000|2020-05-29 19:50:00|36796|36736|36835.9|36775.9|36839.7|36779.7|36794.8|36734.8|2
1590782100000|2020-05-29 19:55:00|36867.3|36807.3|36746.1|36686.1|36876.1|36816.1|36517.8|36457.8|13
1591020000000|2020-06-01 14:00:00|36596.2|36536.2|36647|36587|36696.9|36636.9|36589.1|36529.1|3
1591020300000|2020-06-01 14:05:00|36647.1|36587.1|36781.4|36721.4|36781.4|36721.4|36647.1|36587.1|3
1591020600000|2020-06-01 14:10:00|36788.5|36728.5|36843.4|36783.4|36859.8|36799.8|36788.5|36728.5|2
1591020900000|2020-06-01 14:15:00|36847|36787|36775.5|36715.5|36848.4|36788.4|36757|36697|3
1591021200000|2020-06-01 14:20:00|36788.3|36728.3|36758.3|36698.3|36788.3|36728.3|36696.9|36636.9|0
1591021500000|2020-06-01 14:25:00|36764.1|36704.1|36764.1|36704.1|36764.1|36704.1|36764.1|36704.1|1
1591021800000|2020-06-01 14:30:00|36764.2|36704.2|36772.8|36712.8|36772.8|36712.8|36764.2|36704.2|0
1591022100000|2020-06-01 14:35:00|36772.9|36712.9|36837.1|36777.1|36872.1|36812.1|36772.9|36712.9|1
1591022400000|2020-06-01 14:40:00|36840.6|36780.6|36842.1|36782.1|36847.1|36787.1|36837.1|36777.1|2
1591022700000|2020-06-01 14:45:00|36710.3|36650.3|36725.1|36665.1|36753.6|36693.6|36710.3|36650.3|11
1591023000000|2020-06-01 14:50:00|36725.2|36665.2|36516.6|36456.6|36725.2|36665.2|36516.6|36456.6|2
1591023300000|2020-06-01 14:55:00|36513.1|36453.1|36657.2|36597.2|36683|36623|36513.1|36453.1|3
1591023600000|2020-06-01 15:00:00|36668.7|36608.7|36558.5|36498.5|36700.7|36640.7|36558.5|36498.5|3
1591023900000|2020-06-01 15:05:00|36559.9|36499.9|36558.7|36498.7|36559.9|36499.9|36558.6|36498.6|3
1591024200000|2020-06-01 15:10:00|36610.8|36550.8|36732.4|36672.4|36732.4|36672.4|36610.8|36550.8|2
1591024800000|2020-06-01 15:20:00|36760.8|36700.8|36769.5|36709.5|36772.4|36712.4|36760.8|36700.8|1
1591025400000|2020-06-01 15:30:00|36704.5|36644.5|36727.5|36667.5|36727.5|36667.5|36704.5|36644.5|0
1591025700000|2020-06-01 15:35:00|36726.8|36666.8|36704.1|36644.1|36726.8|36666.8|36704.1|36644.1|1
1591026000000|2020-06-01 15:40:00|36689.7|36629.7|36704.8|36644.8|36748.3|36688.3|36642.6|36582.6|2
1591026600000|2020-06-01 15:50:00|36749.8|36689.8|36671.3|36611.3|36764.8|36704.8|36671.3|36611.3|0
1591026900000|2020-06-01 15:55:00|36667.7|36607.7|36669.2|36609.2|36758.4|36698.4|36650.8|36590.8|1
1591027200000|2020-06-01 16:00:00|||||||||1
1591027800000|2020-06-01 16:10:00|36669.3|36609.3|36669.3|36609.3|36669.3|36609.3|36669.3|36609.3|2
1591028100000|2020-06-01 16:15:00|36666.4|36606.4|36697.2|36637.2|36697.2|36637.2|36659.3|36599.3|2
1591028400000|2020-06-01 16:20:00|36704.5|36644.5|36683.7|36623.7|36704.5|36644.5|36668.3|36608.3|7
1591028700000|2020-06-01 16:25:00|36680.1|36620.1|36667.2|36607.2|36683.7|36623.7|36660|36600|0
1591029000000|2020-06-01 16:30:00|36667.3|36607.3|36664.4|36604.4|36667.3|36607.3|36664.4|36604.4|0
1591029300000|2020-06-01 16:35:00|36670|36610|36670|36610|36670|36610|36670|36610|0
1591029600000|2020-06-01 16:40:00|36666.5|36606.5|36670.1|36610.1|36670.1|36610.1|36666.5|36606.5|0
1591029900000|2020-06-01 16:45:00|36624.4|36564.4|36621.5|36561.5|36624.4|36564.4|36621.5|36561.5|1
1591030200000|2020-06-01 16:50:00|36654.5|36594.5|36664.5|36604.5|36664.5|36604.5|36654.5|36594.5|0
1591030800000|2020-06-01 17:00:00|36669.5|36609.5|36627.4|36567.4|36669.5|36609.5|36627.4|36567.4|4
1591031100000|2020-06-01 17:05:00|36623.9|36563.9|36601.6|36541.6|36623.9|36563.9|36594.5|36534.5|0
1591031400000|2020-06-01 17:10:00|36608.1|36548.1|36639.6|36579.6|36639.6|36579.6|36556|36496|3
1591031700000|2020-06-01 17:15:00|36641|36581|36604|36544|36641|36581|36600.4|36540.4|2
1591032000000|2020-06-01 17:20:00|36598.2|36538.2|36591.7|36531.7|36598.2|36538.2|36591.7|36531.7|3
1591032300000|2020-06-01 17:25:00|36593.2|36533.2|36593.2|36533.2|36593.2|36533.2|36593.2|36533.2|1
1591032600000|2020-06-01 17:30:00|36618.4|36558.4|36629|36569|36629|36569|36618.4|36558.4|1
1591032900000|2020-06-01 17:35:00|36629.1|36569.1|36632.6|36572.6|36632.6|36572.6|36629.1|36569.1|0
1591033200000|2020-06-01 17:40:00|36624.9|36564.9|36624.9|36564.9|36624.9|36564.9|36624.9|36564.9|3
1591033800000|2020-06-01 17:50:00|36625|36565|36625|36565|36625|36565|36625|36565|0
1591034400000|2020-06-01 18:00:00|36621.5|36561.5|36597.7|36537.7|36621.5|36561.5|36567.7|36507.7|3
1591034700000|2020-06-01 18:05:00|36599.2|36539.2|36599.2|36539.2|36599.2|36539.2|36599.2|36539.2|0
1591035000000|2020-06-01 18:10:00|36604.4|36544.4|36596.3|36536.3|36613|36553|36591.5|36531.5|1
1591035300000|2020-06-01 18:15:00|36592.8|36532.8|36594.9|36534.9|36596.3|36536.3|36592.8|36532.8|0
1591035600000|2020-06-01 18:20:00|36591.4|36531.4|36583.5|36523.5|36594.9|36534.9|36580.5|36520.5|1
1591036200000|2020-06-01 18:30:00|36528.5|36468.5|36496.4|36436.4|36528.5|36468.5|36496.4|36436.4|3
1591036500000|2020-06-01 18:35:00|36496.5|36436.5|36503.5|36443.5|36510.6|36450.6|36489.4|36429.4|0
1591036800000|2020-06-01 18:40:00|36518.5|36458.5|36555.2|36495.2|36555.2|36495.2|36518.5|36458.5|0
1591037100000|2020-06-01 18:45:00|36555.3|36495.3|36531.5|36471.5|36555.3|36495.3|36531.5|36471.5|0
1591037400000|2020-06-01 18:50:00|||||||||4
1591037700000|2020-06-01 18:55:00|36526.5|36466.5|36528|36468|36528|36468|36526.5|36466.5|1
1591038000000|2020-06-01 19:00:00|36526.6|36466.6|36526.6|36466.6|36526.6|36466.6|36526.6|36466.6|0
1591038900000|2020-06-01 19:15:00|36491|36431|36491.1|36431.1|36491.1|36431.1|36491|36431|0
1591039200000|2020-06-01 19:20:00|36486.1|36426.1|36491.1|36431.1|36491.1|36431.1|36486.1|36426.1|0
1591039800000|2020-06-01 19:30:00|36504.3|36444.3|36514.1|36454.1|36531.4|36471.4|36492.6|36432.6|8
1591040100000|2020-06-01 19:35:00|36507|36447|36507|36447|36507|36447|36503.5|36443.5|4
1591040400000|2020-06-01 19:40:00|36503.5|36443.5|36516.7|36456.7|36516.7|36456.7|36503.5|36443.5|4
1591040700000|2020-06-01 19:45:00|36534.3|36474.3|36509|36449|36534.3|36474.3|36509|36449|5
1591041000000|2020-06-01 19:50:00|36517.8|36457.8|36500.5|36440.5|36532.2|36472.2|36483.5|36423.5|8
1591041300000|2020-06-01 19:55:00|36505.5|36445.5|36487|36427|36505.5|36445.5|36484.7|36424.7|10
1591106400000|2020-06-02 14:00:00|36373.1|36313.1|36451.9|36391.9|36451.9|36391.9|36330.7|36270.7|6
1591106700000|2020-06-02 14:05:00|36438|36378|36346.9|36286.9|36438|36378|36346.9|36286.9|3
1591107000000|2020-06-02 14:10:00|36310.8|36250.8|36185.4|36125.4|36310.8|36250.8|36185.4|36125.4|19
1591107300000|2020-06-02 14:15:00|36208.9|36148.9|36190.4|36130.4|36208.9|36148.9|36190.4|36130.4|0
1591107600000|2020-06-02 14:20:00|36188.9|36128.9|36130.4|36070.4|36188.9|36128.9|36130.4|36070.4|2
1591107900000|2020-06-02 14:25:00|36128.9|36068.9|36189.4|36129.4|36189.4|36129.4|36128.9|36068.9|3
1591108200000|2020-06-02 14:30:00|36187.8|36127.8|36157.5|36097.5|36209|36149|36157.5|36097.5|1
1591108500000|2020-06-02 14:35:00|36145.2|36085.2|36126|36066|36157.9|36097.9|36114|36054|6
1591108800000|2020-06-02 14:40:00|36179.5|36119.5|36154|36094|36208.2|36148.2|36154|36094|3
1591109100000|2020-06-02 14:45:00|36154.1|36094.1|36078.4|36018.4|36154.1|36094.1|36078.4|36018.4|9
1591109400000|2020-06-02 14:50:00|36069.2|36009.2|36063.4|36003.4|36069.2|36009.2|36052.7|35992.7|0
1591109700000|2020-06-02 14:55:00|36084.9|36024.9|36084.9|36024.9|36086.5|36026.5|36083.4|36023.4|6
1591110000000|2020-06-02 15:00:00|36085|36025|36090|36030|36090|36030|36085|36025|0
1591110600000|2020-06-02 15:10:00|36093.5|36033.5|36057|35997|36095|36035|36052|35992|14
1591110900000|2020-06-02 15:15:00|36055.4|35995.4|35985.1|35925.1|36055.5|35995.5|35985|35925|6
1591111200000|2020-06-02 15:20:00|35983.6|35923.6|36006.6|35946.6|36030.1|35970.1|35983.6|35923.6|3
1591111500000|2020-06-02 15:25:00|36008.2|35948.2|36079|36019|36079|36019|35942.8|35882.8|6
1591111800000|2020-06-02 15:30:00|36089.4|36029.4|36020.1|35960.1|36118.6|36058.6|36012.8|35952.8|2
1591112100000|2020-06-02 15:35:00|36023.6|35963.6|36023.6|35963.6|36023.6|35963.6|36023.6|35963.6|2
1591112400000|2020-06-02 15:40:00|36023.7|35963.7|36023.7|35963.7|36023.7|35963.7|36023.7|35963.7|0
1591112700000|2020-06-02 15:45:00|36027.1|35967.1|36054.4|35994.4|36054.4|35994.4|36027.1|35967.1|0
1591113000000|2020-06-02 15:50:00|36043.7|35983.7|36026.8|35966.8|36043.7|35983.7|36019.8|35959.8|1
1591113300000|2020-06-02 15:55:00|36023.7|35963.7|36020.3|35960.3|36023.7|35963.7|36020.3|35960.3|0
1591113600000|2020-06-02 16:00:00|36018.8|35958.8|36046.8|35986.8|36046.8|35986.8|36018.8|35958.8|0
1591113900000|2020-06-02 16:05:00|36046.9|35986.9|36046.9|35986.9|36046.9|35986.9|36046.9|35986.9|0
1591114200000|2020-06-02 16:10:00|36053.8|35993.8|36053.8|35993.8|36053.8|35993.8|36053.8|35993.8|0
1591114500000|2020-06-02 16:15:00|36053.9|35993.9|36053.9|35993.9|36053.9|35993.9|36053.9|35993.9|0
1591114800000|2020-06-02 16:20:00|36060|36000|36097.7|36037.7|36097.7|36037.7|36060|36000|0
1591115400000|2020-06-02 16:30:00|36097.8|36037.8|36143.6|36083.6|36143.6|36083.6|36097.8|36037.8|2
1591115700000|2020-06-02 16:35:00|36148.6|36088.6|36209|36149|36222.4|36162.4|36148.6|36088.6|4
1591116000000|2020-06-02 16:40:00|36224.4|36164.4|36197.1|36137.1|36245.5|36185.5|36161.7|36101.7|1
1591116300000|2020-06-02 16:45:00|36190.2|36130.2|36200.6|36140.6|36205.5|36145.5|36190.2|36130.2|0
1591116600000|2020-06-02 16:50:00|36197.1|36137.1|36175.2|36115.2|36197.1|36137.1|36169.4|36109.4|1
1591116900000|2020-06-02 16:55:00|36176.7|36116.7|36176.8|36116.8|36176.8|36116.8|36176.7|36116.7|0
1591117200000|2020-06-02 17:00:00|36180.3|36120.3|36180.3|36120.3|36198.7|36138.7|36177.9|36117.9|1
1591117500000|2020-06-02 17:05:00|36173.7|36113.7|36141.8|36081.8|36193.7|36133.7|36141.8|36081.8|1
1591117800000|2020-06-02 17:10:00|36143.4|36083.4|36143.4|36083.4|36143.4|36083.4|36143.4|36083.4|1
1591118100000|2020-06-02 17:15:00|36136.5|36076.5|36142.6|36082.6|36142.6|36082.6|36126.5|36066.5|8
1591118400000|2020-06-02 17:20:00|36139.2|36079.2|36155|36095|36197.7|36137.7|36139.2|36079.2|6
1591118700000|2020-06-02 17:25:00|36174.6|36114.6|36185|36125|36185|36125|36174.6|36114.6|0
1591119000000|2020-06-02 17:30:00|36188.5|36128.5|36188.5|36128.5|36188.5|36128.5|36188.5|36128.5|1
1591119300000|2020-06-02 17:35:00|36185.1|36125.1|36188.5|36128.5|36188.5|36128.5|36183.5|36123.5|0
1591119600000|2020-06-02 17:40:00|36188.6|36128.6|36233.6|36173.6|36233.6|36173.6|36188.6|36128.6|2
1591119900000|2020-06-02 17:45:00|36237|36177|36237.1|36177.1|36237.1|36177.1|36237|36177|1
1591120200000|2020-06-02 17:50:00|36226.7|36166.7|36220.5|36160.5|36226.7|36166.7|36220.5|36160.5|0
1591120500000|2020-06-02 17:55:00|36220.6|36160.6|36220.6|36160.6|36220.6|36160.6|36220.6|36160.6|0
1591120800000|2020-06-02 18:00:00|36217.1|36157.1|36217.1|36157.1|36217.1|36157.1|36217.1|36157.1|1
1591121100000|2020-06-02 18:05:00|36217.2|36157.2|36217.2|36157.2|36217.2|36157.2|36217.2|36157.2|0
1591121400000|2020-06-02 18:10:00|36213.7|36153.7|36178.7|36118.7|36213.7|36153.7|36178.7|36118.7|1
1591121700000|2020-06-02 18:15:00|36178.8|36118.8|36208.8|36148.8|36208.8|36148.8|36178.8|36118.8|0
1591122000000|2020-06-02 18:20:00|36178.8|36118.8|36178.8|36118.8|36228.8|36168.8|36177.3|36117.3|0
1591122300000|2020-06-02 18:25:00|36172.7|36112.7|36172.7|36112.7|36172.7|36112.7|36172.7|36112.7|0
1591123200000|2020-06-02 18:40:00|36207.3|36147.3|36222.7|36162.7|36222.7|36162.7|36207.3|36147.3|0
1591123500000|2020-06-02 18:45:00|36222.8|36162.8|36222.8|36162.8|36222.8|36162.8|36222.8|36162.8|0
1591124400000|2020-06-02 19:00:00|36225.9|36165.9|36222.9|36162.9|36225.9|36165.9|36222.8|36162.8|0
1591124700000|2020-06-02 19:05:00|36224.4|36164.4|36174.4|36114.4|36224.4|36164.4|36174.4|36114.4|3
1591125000000|2020-06-02 19:10:00|36176|36116|36176|36116|36176|36116|36176|36116|1
1591125600000|2020-06-02 19:20:00|36210.6|36150.6|36226.1|36166.1|36226.1|36166.1|36210.6|36150.6|0
1591125900000|2020-06-02 19:25:00|36176.1|36116.1|36172.6|36112.6|36176.1|36116.1|36172.6|36112.6|1
1591126200000|2020-06-02 19:30:00|36172.7|36112.7|36172.7|36112.7|36172.7|36112.7|36172.7|36112.7|1
1591126800000|2020-06-02 19:40:00|36169.2|36109.2|36165.8|36105.8|36169.2|36109.2|36165.8|36105.8|1
1591127100000|2020-06-02 19:45:00|36164.3|36104.3|36139.3|36079.3|36164.3|36104.3|36118.1|36058.1|2
1591127400000|2020-06-02 19:50:00|36070.5|36010.5|36105.5|36045.5|36139.3|36079.3|36070.5|36010.5|7
1591127700000|2020-06-02 19:55:00|36119.3|36059.3|35947.8|35887.8|36127.4|36067.4|35947.8|35887.8|16
1591192800000|2020-06-03 14:00:00|36078.2|36018.2|35854.1|35794.1|36078.2|36018.2|35854.1|35794.1|14
1591193100000|2020-06-03 14:05:00|35928.5|35868.5|35885.5|35825.5|35938.5|35878.5|35809.1|35749.1|7
1591193400000|2020-06-03 14:10:00|35867.1|35807.1|35843.9|35783.9|35868.8|35808.8|35843.9|35783.9|2
1591193700000|2020-06-03 14:15:00|35842.3|35782.3|35843.6|35783.6|35874.1|35814.1|35650|35590|7
1591194000000|2020-06-03 14:20:00|35853.8|35793.8|35658.6|35598.6|35855.4|35795.4|35658.6|35598.6|0
1591194300000|2020-06-03 14:25:00|35663.5|35603.5|35627|35567|35663.5|35603.5|35593.5|35533.5|10
1591194600000|2020-06-03 14:30:00|35627.1|35567.1|35404.6|35344.6|35627.1|35567.1|35404.6|35344.6|13
1591194900000|2020-06-03 14:35:00|35397.8|35337.8|35273.5|35213.5|35397.9|35337.9|35253.5|35193.5|11
1591195200000|2020-06-03 14:40:00|35273.6|35213.6|35243.6|35183.6|35276.9|35216.9|35243.6|35183.6|3
1591195500000|2020-06-03 14:45:00|35247|35187|35380.2|35320.2|35385.5|35325.5|35235.5|35175.5|9
1591195800000|2020-06-03 14:50:00|35372.1|35312.1|35228.4|35168.4|35372.2|35312.2|35228.4|35168.4|2
1591196100000|2020-06-03 14:55:00|35231.8|35171.8|35255.4|35195.4|35330.2|35270.2|35230.2|35170.2|7
1591196400000|2020-06-03 15:00:00|35258.8|35198.8|35258.3|35198.3|35294.1|35234.1|35231.7|35171.7|6
1591196700000|2020-06-03 15:05:00|35258.4|35198.4|35248.7|35188.7|35258.4|35198.4|35248.7|35188.7|0
1591197000000|2020-06-03 15:10:00|35223.7|35163.7|35223.7|35163.7|35223.7|35163.7|35223.7|35163.7|4
1591197300000|2020-06-03 15:15:00|35263.7|35203.7|35240.2|35180.2|35278.4|35218.4|35240.2|35180.2|14
1591197600000|2020-06-03 15:20:00|35236.8|35176.8|34853.8|34793.8|35236.8|35176.8|34845.2|34785.2|41
1591197900000|2020-06-03 15:25:00|34855.4|34795.4|34947|34887|35005.4|34945.4|34855.4|34795.4|8
1591198200000|2020-06-03 15:30:00|34943.6|34883.6|34912|34852|35000.2|34940.2|34912|34852|0
1591198500000|2020-06-03 15:35:00|34932.4|34872.4|34990.3|34930.3|34990.3|34930.3|34932.4|34872.4|1
1591198800000|2020-06-03 15:40:00|34986.9|34926.9|35027.1|34967.1|35062.1|35002.1|34980.5|34920.5|1
1591199100000|2020-06-03 15:45:00|35040.6|34980.6|34933.7|34873.7|35052.1|34992.1|34933.7|34873.7|1
1591199400000|2020-06-03 15:50:00|34875.3|34815.3|34845.5|34785.5|34962.6|34902.6|34833.7|34773.7|13
1591199700000|2020-06-03 15:55:00|34926.8|34866.8|34918.9|34858.9|35008.9|34948.9|34918.9|34858.9|3
1591200000000|2020-06-03 16:00:00|34908.8|34848.8|34964|34904|34984|34924|34872.2|34812.2|1
1591200300000|2020-06-03 16:05:00|34960.6|34900.6|34917.4|34857.4|34960.6|34900.6|34917.3|34857.3|0
1591201200000|2020-06-03 16:20:00|34937.7|34877.7|34985.5|34925.5|34985.5|34925.5|34937.7|34877.7|1
1591201500000|2020-06-03 16:25:00|34990.5|34930.5|34930.7|34870.7|35030.7|34970.7|34930.7|34870.7|4
1591201800000|2020-06-03 16:30:00|34952.2|34892.2|34960.4|34900.4|34960.4|34900.4|34952.2|34892.2|0
1591202100000|2020-06-03 16:35:00|34967.2|34907.2|35012.4|34952.4|35042.3|34982.3|34967.2|34907.2|1
1591202400000|2020-06-03 16:40:00|35038.3|34978.3|34980.6|34920.6|35038.3|34978.3|34973.8|34913.8|1
1591202700000|2020-06-03 16:45:00|35032.4|34972.4|35037.4|34977.4|35037.4|34977.4|35032.4|34972.4|2
1591203000000|2020-06-03 16:50:00|35014|34954|35014.1|34954.1|35014.1|34954.1|35014|34954|0
1591203600000|2020-06-03 17:00:00|35031|34971|35015.6|34955.6|35044|34984|35012.2|34952.2|0
1591203900000|2020-06-03 17:05:00|35065.7|35005.7|35010.5|34950.5|35065.7|35005.7|35010.5|34950.5|3
1591204200000|2020-06-03 17:10:00|35017.2|34957.2|35027.3|34967.3|35079|35019|35010.5|34950.5|5
1591205100000|2020-06-03 17:25:00|35049.1|34989.1|35027.3|34967.3|35055.9|34995.9|35024|34964|7
1591205400000|2020-06-03 17:30:00|35024|34964|35024|34964|35024|34964|35024|34964|0
1591206000000|2020-06-03 17:40:00|35020.7|34960.7|35024|34964|35024|34964|35020.7|34960.7|0
1591206300000|2020-06-03 17:45:00|35024.1|34964.1|35024.1|34964.1|35024.1|34964.1|35024.1|34964.1|2
1591206600000|2020-06-03 17:50:00|35030.8|34970.8|35024.1|34964.1|35030.8|34970.8|35024.1|34964.1|1
1591206900000|2020-06-03 17:55:00|35017.3|34957.3|35017.4|34957.4|35017.4|34957.4|35017.3|34957.3|2
1591207200000|2020-06-03 18:00:00|35019|34959|34997.4|34937.4|35055.8|34995.8|34997.4|34937.4|4
1591207500000|2020-06-03 18:05:00|34992.4|34932.4|35069|35009|35127.3|35067.3|34992.4|34932.4|8
1591207800000|2020-06-03 18:10:00|35069.1|35009.1|35057.4|34997.4|35069.1|35009.1|35057.4|34997.4|0
1591208100000|2020-06-03 18:15:00|35057.5|34997.5|35057.5|34997.5|35057.5|34997.5|35057.5|34997.5|0
1591208400000|2020-06-03 18:20:00|35060.9|35000.9|35066|35006|35067.6|35007.6|35017.5|34957.5|0
1591208700000|2020-06-03 18:25:00|35084.4|35024.4|35087.8|35027.8|35087.8|35027.8|35084.4|35024.4|1
1591209300000|2020-06-03 18:35:00|35081.1|35021.1|35081.1|35021.1|35081.1|35021.1|35081.1|35021.1|0
1591210200000|2020-06-03 18:50:00|35081.2|35021.2|35081.2|35021.2|35086.2|35026.2|35077.8|35017.8|0
1591210800000|2020-06-03 19:00:00|||||||||1
1591211100000|2020-06-03 19:05:00|35071.1|35011.1|35071.1|35011.1|35071.1|35011.1|35071.1|35011.1|0
1591211400000|2020-06-03 19:10:00|35042.6|34982.6|35056.2|34996.2|35136.3|35076.3|35042.6|34982.6|3
1591211700000|2020-06-03 19:15:00|35052.8|34992.8|35052.8|34992.8|35059.5|34999.5|35052.8|34992.8|0
1591212000000|2020-06-03 19:20:00|35078.8|35018.8|35096.1|35036.1|35127.8|35067.8|35078.8|35018.8|2
1591212300000|2020-06-03 19:25:00|35119.6|35059.6|35119.6|35059.6|35119.6|35059.6|35109.6|35049.6|0
1591212600000|2020-06-03 19:30:00|35091.2|35031.2|35077.8|35017.8|35139.5|35079.5|35077.8|35017.8|1
1591212900000|2020-06-03 19:35:00|35082.8|35022.8|35071.2|35011.2|35094.5|35034.5|35071.2|35011.2|1
1591213200000|2020-06-03 19:40:00|35081.3|35021.3|35064.6|35004.6|35086.2|35026.2|35064.6|35004.6|0
1591213500000|2020-06-03 19:45:00|35063|35003|35044.6|34984.6|35064.6|35004.6|35044.6|34984.6|0
1591213800000|2020-06-03 19:50:00|35043|34983|35051.6|34991.6|35051.6|34991.6|35039.6|34979.6|3
1591214100000|2020-06-03 19:55:00|35053.2|34993.2|35050.9|34990.9|35069.3|35009.3|35042.9|34982.9|7
1591192800000|2020-06-03 14:00:00|36078.2|36018.2|35854.1|35794.1|36078.2|36018.2|35854.1|35794.1|14
1591193100000|2020-06-03 14:05:00|35928.5|35868.5|35885.5|35825.5|35938.5|35878.5|35809.1|35749.1|7
1591193400000|2020-06-03 14:10:00|35867.1|35807.1|35843.9|35783.9|35868.8|35808.8|35843.9|35783.9|2
1591193700000|2020-06-03 14:15:00|35842.3|35782.3|35843.6|35783.6|35874.1|35814.1|35650|35590|7
1591194000000|2020-06-03 14:20:00|35853.8|35793.8|35658.6|35598.6|35855.4|35795.4|35658.6|35598.6|0
1591194300000|2020-06-03 14:25:00|35663.5|35603.5|35627|35567|35663.5|35603.5|35593.5|35533.5|10
1591194600000|2020-06-03 14:30:00|35627.1|35567.1|35404.6|35344.6|35627.1|35567.1|35404.6|35344.6|13
1591194900000|2020-06-03 14:35:00|35397.8|35337.8|35273.5|35213.5|35397.9|35337.9|35253.5|35193.5|11
1591195200000|2020-06-03 14:40:00|35273.6|35213.6|35243.6|35183.6|35276.9|35216.9|35243.6|35183.6|3
1591195500000|2020-06-03 14:45:00|35247|35187|35380.2|35320.2|35385.5|35325.5|35235.5|35175.5|9
1591195800000|2020-06-03 14:50:00|35372.1|35312.1|35228.4|35168.4|35372.2|35312.2|35228.4|35168.4|2
1591196100000|2020-06-03 14:55:00|35231.8|35171.8|35255.4|35195.4|35330.2|35270.2|35230.2|35170.2|7
1591196400000|2020-06-03 15:00:00|35258.8|35198.8|35258.3|35198.3|35294.1|35234.1|35231.7|35171.7|6
1591196700000|2020-06-03 15:05:00|35258.4|35198.4|35248.7|35188.7|35258.4|35198.4|35248.7|35188.7|0
1591197000000|2020-06-03 15:10:00|35223.7|35163.7|35223.7|35163.7|35223.7|35163.7|35223.7|35163.7|4
1591197300000|2020-06-03 15:15:00|35263.7|35203.7|35240.2|35180.2|35278.4|35218.4|35240.2|35180.2|14
1591197600000|2020-06-03 15:20:00|35236.8|35176.8|34853.8|34793.8|35236.8|35176.8|34845.2|34785.2|41
1591197900000|2020-06-03 15:25:00|34855.4|34795.4|34947|34887|35005.4|34945.4|34855.4|34795.4|8
1591198200000|2020-06-03 15:30:00|34943.6|34883.6|34912|34852|35000.2|34940.2|34912|34852|0
1591198500000|2020-06-03 15:35:00|34932.4|34872.4|34990.3|34930.3|34990.3|34930.3|34932.4|34872.4|1
1591198800000|2020-06-03 15:40:00|34986.9|34926.9|35027.1|34967.1|35062.1|35002.1|34980.5|34920.5|1
1591199100000|2020-06-03 15:45:00|35040.6|34980.6|34933.7|34873.7|35052.1|34992.1|34933.7|34873.7|1
1591199400000|2020-06-03 15:50:00|34875.3|34815.3|34845.5|34785.5|34962.6|34902.6|34833.7|34773.7|13
1591199700000|2020-06-03 15:55:00|34926.8|34866.8|34918.9|34858.9|35008.9|34948.9|34918.9|34858.9|3
1591200000000|2020-06-03 16:00:00|34908.8|34848.8|34964|34904|34984|34924|34872.2|34812.2|1
1591200300000|2020-06-03 16:05:00|34960.6|34900.6|34917.4|34857.4|34960.6|34900.6|34917.3|34857.3|0
1591201200000|2020-06-03 16:20:00|34937.7|34877.7|34985.5|34925.5|34985.5|34925.5|34937.7|34877.7|1
1591201500000|2020-06-03 16:25:00|34990.5|34930.5|34930.7|34870.7|35030.7|34970.7|34930.7|34870.7|4
1591201800000|2020-06-03 16:30:00|34952.2|34892.2|34960.4|34900.4|34960.4|34900.4|34952.2|34892.2|0
1591202100000|2020-06-03 16:35:00|34967.2|34907.2|35012.4|34952.4|35042.3|34982.3|34967.2|34907.2|1
1591202400000|2020-06-03 16:40:00|35038.3|34978.3|34980.6|34920.6|35038.3|34978.3|34973.8|34913.8|1
1591202700000|2020-06-03 16:45:00|35032.4|34972.4|35037.4|34977.4|35037.4|34977.4|35032.4|34972.4|2
1591203000000|2020-06-03 16:50:00|35014|34954|35014.1|34954.1|35014.1|34954.1|35014|34954|0
1591203600000|2020-06-03 17:00:00|35031|34971|35015.6|34955.6|35044|34984|35012.2|34952.2|0
1591203900000|2020-06-03 17:05:00|35065.7|35005.7|35010.5|34950.5|35065.7|35005.7|35010.5|34950.5|3
1591204200000|2020-06-03 17:10:00|35017.2|34957.2|35027.3|34967.3|35079|35019|35010.5|34950.5|5
1591205100000|2020-06-03 17:25:00|35049.1|34989.1|35027.3|34967.3|35055.9|34995.9|35024|34964|7
1591205400000|2020-06-03 17:30:00|35024|34964|35024|34964|35024|34964|35024|34964|0
1591206000000|2020-06-03 17:40:00|35020.7|34960.7|35024|34964|35024|34964|35020.7|34960.7|0
1591206300000|2020-06-03 17:45:00|35024.1|34964.1|35024.1|34964.1|35024.1|34964.1|35024.1|34964.1|2
1591206600000|2020-06-03 17:50:00|35030.8|34970.8|35024.1|34964.1|35030.8|34970.8|35024.1|34964.1|1
1591206900000|2020-06-03 17:55:00|35017.3|34957.3|35017.4|34957.4|35017.4|34957.4|35017.3|34957.3|2
1591207200000|2020-06-03 18:00:00|35019|34959|34997.4|34937.4|35055.8|34995.8|34997.4|34937.4|4
1591207500000|2020-06-03 18:05:00|34992.4|34932.4|35069|35009|35127.3|35067.3|34992.4|34932.4|8
1591207800000|2020-06-03 18:10:00|35069.1|35009.1|35057.4|34997.4|35069.1|35009.1|35057.4|34997.4|0
1591208100000|2020-06-03 18:15:00|35057.5|34997.5|35057.5|34997.5|35057.5|34997.5|35057.5|34997.5|0
1591208400000|2020-06-03 18:20:00|35060.9|35000.9|35066|35006|35067.6|35007.6|35017.5|34957.5|0
1591208700000|2020-06-03 18:25:00|35084.4|35024.4|35087.8|35027.8|35087.8|35027.8|35084.4|35024.4|1
1591209300000|2020-06-03 18:35:00|35081.1|35021.1|35081.1|35021.1|35081.1|35021.1|35081.1|35021.1|0
1591210200000|2020-06-03 18:50:00|35081.2|35021.2|35081.2|35021.2|35086.2|35026.2|35077.8|35017.8|0
1591210800000|2020-06-03 19:00:00|||||||||1
1591211100000|2020-06-03 19:05:00|35071.1|35011.1|35071.1|35011.1|35071.1|35011.1|35071.1|35011.1|0
1591211400000|2020-06-03 19:10:00|35042.6|34982.6|35056.2|34996.2|35136.3|35076.3|35042.6|34982.6|3
1591211700000|2020-06-03 19:15:00|35052.8|34992.8|35052.8|34992.8|35059.5|34999.5|35052.8|34992.8|0
1591212000000|2020-06-03 19:20:00|35078.8|35018.8|35096.1|35036.1|35127.8|35067.8|35078.8|35018.8|2
1591212300000|2020-06-03 19:25:00|35119.6|35059.6|35119.6|35059.6|35119.6|35059.6|35109.6|35049.6|0
1591212600000|2020-06-03 19:30:00|35091.2|35031.2|35077.8|35017.8|35139.5|35079.5|35077.8|35017.8|1
1591212900000|2020-06-03 19:35:00|35082.8|35022.8|35071.2|35011.2|35094.5|35034.5|35071.2|35011.2|1
1591213200000|2020-06-03 19:40:00|35081.3|35021.3|35064.6|35004.6|35086.2|35026.2|35064.6|35004.6|0
1591213500000|2020-06-03 19:45:00|35063|35003|35044.6|34984.6|35064.6|35004.6|35044.6|34984.6|0
1591213800000|2020-06-03 19:50:00|35043|34983|35051.6|34991.6|35051.6|34991.6|35039.6|34979.6|3
1591214100000|2020-06-03 19:55:00|35053.2|34993.2|35050.9|34990.9|35069.3|35009.3|35042.9|34982.9|7
1591279200000|2020-06-04 14:00:00|35180.8|35120.8|35332.5|35272.5|35360.8|35300.8|35180.8|35120.8|3
1591279500000|2020-06-04 14:05:00|35347.5|35287.5|35495.7|35435.7|35520.7|35460.7|35347.5|35287.5|12
1591279800000|2020-06-04 14:10:00|35500.7|35440.7|35564|35504|35575.7|35515.7|35489.1|35429.1|12
1591280100000|2020-06-04 14:15:00|35547.5|35487.5|35584.1|35524.1|35584.1|35524.1|35524.1|35464.1|3
1591280400000|2020-06-04 14:20:00|35574.2|35514.2|35580.9|35520.9|35619.2|35559.2|35564.3|35504.3|4
1591280700000|2020-06-04 14:25:00|35562.4|35502.4|35520.8|35460.8|35574.1|35514.1|35510.8|35450.8|9
1591281000000|2020-06-04 14:30:00|35525.8|35465.8|35584|35524|35584|35524|35522.5|35462.5|2
1591281300000|2020-06-04 14:35:00|35594|35534|35604.1|35544.1|35604.1|35544.1|35594|35534|1
1591281600000|2020-06-04 14:40:00|35599.1|35539.1|35599.2|35539.2|35599.2|35539.2|35599.1|35539.1|0
1591281900000|2020-06-04 14:45:00|35592.6|35532.6|35592.6|35532.6|35592.6|35532.6|35592.6|35532.6|0
1591282200000|2020-06-04 14:50:00|35586|35526|35559.1|35499.1|35586|35526|35559.1|35499.1|1
1591282500000|2020-06-04 14:55:00|35574.1|35514.1|35459.2|35399.2|35580.8|35520.8|35459.2|35399.2|6
1591282800000|2020-06-04 15:00:00|35447.4|35387.4|35472.6|35412.6|35472.6|35412.6|35432.4|35372.4|1
1591283100000|2020-06-04 15:05:00|35479.2|35419.2|35482.6|35422.6|35484.2|35424.2|35479.2|35419.2|0
1591283400000|2020-06-04 15:10:00|35479.3|35419.3|35429.3|35369.3|35481|35421|35429.3|35369.3|2
1591283700000|2020-06-04 15:15:00|35399.3|35339.3|35325.9|35265.9|35399.3|35339.3|35297.6|35237.6|8
1591284000000|2020-06-04 15:20:00|35334.3|35274.3|35355.8|35295.8|35355.8|35295.8|35319.3|35259.3|1
1591284300000|2020-06-04 15:25:00|35395.8|35335.8|35404.3|35344.3|35404.3|35344.3|35395.8|35335.8|1
1591284600000|2020-06-04 15:30:00|35406|35346|35331.1|35271.1|35406|35346|35327.7|35267.7|3
1591284900000|2020-06-04 15:35:00|35327.8|35267.8|35329.5|35269.5|35329.5|35269.5|35327.8|35267.8|0
1591285200000|2020-06-04 15:40:00|35329.6|35269.6|35259.4|35199.4|35329.6|35269.6|35259.4|35199.4|3
1591285500000|2020-06-04 15:45:00|||||||||1
1591285800000|2020-06-04 15:50:00|35266|35206|35237.8|35177.8|35269.4|35209.4|35236.1|35176.1|2
1591286100000|2020-06-04 15:55:00|35231.1|35171.1|35239.6|35179.6|35239.6|35179.6|35226.1|35166.1|1
1591286400000|2020-06-04 16:00:00|35241.3|35181.3|35227.8|35167.8|35244.7|35184.7|35227.8|35167.8|2
1591286700000|2020-06-04 16:05:00|35226.1|35166.1|35299.7|35239.7|35303|35243|35226.1|35166.1|9
1591287000000|2020-06-04 16:10:00|35294.6|35234.6|35316.2|35256.2|35317.9|35257.9|35294.6|35234.6|0
1591287300000|2020-06-04 16:15:00|35316.3|35256.3|35352.9|35292.9|35352.9|35292.9|35316.3|35256.3|1
1591287600000|2020-06-04 16:20:00|35358|35298|35358|35298|35358|35298|35358|35298|0
1591287900000|2020-06-04 16:25:00|35359.7|35299.7|35356.4|35296.4|35359.7|35299.7|35356.4|35296.4|1
1591288200000|2020-06-04 16:30:00|35358.1|35298.1|35304.5|35244.5|35358.1|35298.1|35304.5|35244.5|4
1591288500000|2020-06-04 16:35:00|35306.2|35246.2|35306.2|35246.2|35306.2|35246.2|35306.2|35246.2|0
1591288800000|2020-06-04 16:40:00|35309.6|35249.6|35309.6|35249.6|35309.6|35249.6|35309.6|35249.6|0
1591289100000|2020-06-04 16:45:00|35311.3|35251.3|35326.3|35266.3|35326.3|35266.3|35311.3|35251.3|0
1591289400000|2020-06-04 16:50:00|35331.3|35271.3|35329.7|35269.7|35336.4|35276.4|35329.6|35269.6|1
1591290000000|2020-06-04 17:00:00|35341.6|35281.6|35431.4|35371.4|35431.4|35371.4|35341.6|35281.6|7
1591290300000|2020-06-04 17:05:00|35433.1|35373.1|35532.9|35472.9|35532.9|35472.9|35433.1|35373.1|3
1591290600000|2020-06-04 17:10:00|35526.3|35466.3|35498.2|35438.2|35542.8|35482.8|35469.7|35409.7|1
1591290900000|2020-06-04 17:15:00|35499.9|35439.9|35499.8|35439.8|35504.9|35444.9|35499.8|35439.8|1
1591291200000|2020-06-04 17:20:00|35509.7|35449.7|35516.3|35456.3|35516.3|35456.3|35509.7|35449.7|0
1591291500000|2020-06-04 17:25:00|35509.7|35449.7|35592.5|35532.5|35595.8|35535.8|35509.7|35449.7|8
1591291800000|2020-06-04 17:30:00|35601|35541|35601|35541|35601|35541|35601|35541|0
1591292100000|2020-06-04 17:35:00|35599.2|35539.2|35584.2|35524.2|35620.9|35560.9|35575|35515|3
1591292400000|2020-06-04 17:40:00|35587.5|35527.5|35599.2|35539.2|35604.2|35544.2|35587.5|35527.5|1
1591292700000|2020-06-04 17:45:00|35599.3|35539.3|35599.3|35539.3|35599.3|35539.3|35599.3|35539.3|0
1591293000000|2020-06-04 17:50:00|35612.4|35552.4|35754.3|35694.3|35782.2|35722.2|35544.3|35484.3|16
1591293300000|2020-06-04 17:55:00|35661|35601|35724.5|35664.5|35724.5|35664.5|35661|35601|2
1591293600000|2020-06-04 18:00:00|35711.4|35651.4|35732.8|35672.8|35732.8|35672.8|35711.4|35651.4|2
1591293900000|2020-06-04 18:05:00|35732.9|35672.9|35747.7|35687.7|35747.7|35687.7|35732.9|35672.9|0
1591294200000|2020-06-04 18:10:00|35747.8|35687.8|35741.1|35681.1|35753.1|35693.1|35711.1|35651.1|6
1591294500000|2020-06-04 18:15:00|35744.4|35684.4|35779.4|35719.4|35779.4|35719.4|35744.4|35684.4|0
1591294800000|2020-06-04 18:20:00|35762.9|35702.9|35764.6|35704.6|35764.6|35704.6|35762.9|35702.9|0
1591295100000|2020-06-04 18:25:00|35766.3|35706.3|35774.7|35714.7|35774.7|35714.7|35766.3|35706.3|1
1591295400000|2020-06-04 18:30:00|35771.4|35711.4|35771.5|35711.5|35773.1|35713.1|35769.8|35709.8|0
1591295700000|2020-06-04 18:35:00|35768.2|35708.2|35781.4|35721.4|35781.4|35721.4|35768.2|35708.2|1
1591296000000|2020-06-04 18:40:00|35783.1|35723.1|35753.1|35693.1|35783.1|35723.1|35744.8|35684.8|1
1591296300000|2020-06-04 18:45:00|35746.3|35686.3|35753.2|35693.2|35753.2|35693.2|35746.3|35686.3|2
1591296600000|2020-06-04 18:50:00|35756.6|35696.6|35773.1|35713.1|35776.3|35716.3|35756.6|35696.6|2
1591297200000|2020-06-04 19:00:00|35776.4|35716.4|35776.4|35716.4|35776.4|35716.4|35776.4|35716.4|0
1591297500000|2020-06-04 19:05:00|35779.7|35719.7|35796.3|35736.3|35804.7|35744.7|35776.4|35716.4|2
1591297800000|2020-06-04 19:10:00|35799.6|35739.6|35799.6|35739.6|35799.6|35739.6|35799.6|35739.6|0
1591298100000|2020-06-04 19:15:00|35791.3|35731.3|35776.3|35716.3|35791.3|35731.3|35754.6|35694.6|2
1591298700000|2020-06-04 19:25:00|35776.4|35716.4|35776.4|35716.4|35776.4|35716.4|35776.4|35716.4|0
1591299000000|2020-06-04 19:30:00|||||||||1
1591299300000|2020-06-04 19:35:00|35784.7|35724.7|35781.3|35721.3|35784.7|35724.7|35781.3|35721.3|3
1591299600000|2020-06-04 19:40:00|35777.9|35717.9|35814.5|35754.5|35821|35761|35777.9|35717.9|3
1591299900000|2020-06-04 19:45:00|35791.4|35731.4|35784.6|35724.6|35804.6|35744.6|35784.6|35724.6|2
1591300200000|2020-06-04 19:50:00|35777.8|35717.8|35774.5|35714.5|35777.8|35717.8|35774.5|35714.5|0
1591300500000|2020-06-04 19:55:00|35767.7|35707.7|35744.1|35684.1|35767.7|35707.7|35737.5|35677.5|8
1591365600000|2020-06-05 14:00:00|36383.8|36323.8|36378.6|36318.6|36434.8|36374.8|36310.4|36250.4|25
1591365900000|2020-06-05 14:05:00|36352.2|36292.2|36416.9|36356.9|36590.9|36530.9|36349|36289|15
1591366200000|2020-06-05 14:10:00|36442.7|36382.7|36460.8|36400.8|36529.5|36469.5|36399.5|36339.5|8
1591366500000|2020-06-05 14:15:00|36451.1|36391.1|36328.4|36268.4|36451.1|36391.1|36295.1|36235.1|5
1591366800000|2020-06-05 14:20:00|36316.6|36256.6|36249|36189|36341.9|36281.9|36244.3|36184.3|9
1591367100000|2020-06-05 14:25:00|36242.6|36182.6|36346|36286|36346|36286|36233.7|36173.7|9
1591367400000|2020-06-05 14:30:00|36356|36296|36349.2|36289.2|36361|36301|36326|36266|3
1591367700000|2020-06-05 14:35:00|36355.7|36295.7|36356.3|36296.3|36420.3|36360.3|36304.7|36244.7|10
1591368000000|2020-06-05 14:40:00|36342.1|36282.1|36366.8|36306.8|36367.1|36307.1|36334.2|36274.2|2
1591368300000|2020-06-05 14:45:00|36361.5|36301.5|36369.7|36309.7|36396.2|36336.2|36361.5|36301.5|2
1591368600000|2020-06-05 14:50:00|36372.9|36312.9|36351.5|36291.5|36374.7|36314.7|36351.5|36291.5|4
1591368900000|2020-06-05 14:55:00|36353.3|36293.3|36369.7|36309.7|36399.7|36339.7|36353.3|36293.3|2
1591369200000|2020-06-05 15:00:00|36405.2|36345.2|36442.6|36382.6|36442.6|36382.6|36405.2|36345.2|9
1591369500000|2020-06-05 15:05:00|36457.6|36397.6|36461.2|36401.2|36461.2|36401.2|36457.6|36397.6|0
1591369800000|2020-06-05 15:10:00|36454.7|36394.7|36434.4|36374.4|36454.7|36394.7|36384.4|36324.4|4
1591370100000|2020-06-05 15:15:00|36452.6|36392.6|36464.1|36404.1|36464.1|36404.1|36452.6|36392.6|1
1591370400000|2020-06-05 15:20:00|36425.4|36365.4|36472.3|36412.3|36472.3|36412.3|36425.4|36365.4|3
1591371000000|2020-06-05 15:30:00|36497.3|36437.3|36763.2|36703.2|36860.1|36800.1|36497.3|36437.3|32
1591371300000|2020-06-05 15:35:00|36750.3|36690.3|36845.7|36785.7|36845.7|36785.7|36722.1|36662.1|6
1591371600000|2020-06-05 15:40:00|36863.9|36803.9|36804.6|36744.6|36863.9|36803.9|36804.6|36744.6|6
1591371900000|2020-06-05 15:45:00|36807.8|36747.8|36812.8|36752.8|36812.8|36752.8|36778.5|36718.5|0
1591372200000|2020-06-05 15:50:00|36783.5|36723.5|36826.7|36766.7|36847.8|36787.8|36783.5|36723.5|5
1591372500000|2020-06-05 15:55:00|36817|36757|36846.7|36786.7|36868.8|36808.8|36817|36757|5
1591372800000|2020-06-05 16:00:00|36833.8|36773.8|36874.2|36814.2|36874.2|36814.2|36833.8|36773.8|1
1591373100000|2020-06-05 16:05:00|36870.6|36810.6|36739.6|36679.6|36870.6|36810.6|36719.9|36659.9|13
1591373400000|2020-06-05 16:10:00|36746|36686|36702|36642|36746|36686|36702|36642|1
1591373700000|2020-06-05 16:15:00|36702.1|36642.1|36657.8|36597.8|36702.1|36642.1|36554.9|36494.9|2
1591374000000|2020-06-05 16:20:00|36654.2|36594.2|36663.5|36603.5|36663.5|36603.5|36654.2|36594.2|1
1591374300000|2020-06-05 16:25:00|36669.9|36609.9|36690.3|36630.3|36690.3|36630.3|36669.9|36609.9|0
1591374900000|2020-06-05 16:35:00|36676.7|36616.7|36673.5|36613.5|36696.4|36636.4|36673.5|36613.5|3
1591375200000|2020-06-05 16:40:00|36663.9|36603.9|36634.2|36574.2|36663.9|36603.9|36634.2|36574.2|2
1591375500000|2020-06-05 16:45:00|36590.6|36530.6|36523.1|36463.1|36590.6|36530.6|36519.9|36459.9|3
1591375800000|2020-06-05 16:50:00|36543.1|36483.1|36571|36511|36577.4|36517.4|36543.1|36483.1|2
1591376100000|2020-06-05 16:55:00|36565.7|36505.7|36523.9|36463.9|36565.7|36505.7|36514.2|36454.2|1
1591377000000|2020-06-05 17:10:00|36532.5|36472.5|36522.5|36462.5|36540.7|36480.7|36522.5|36462.5|0
1591377900000|2020-06-05 17:25:00|36529.6|36469.6|36529.6|36469.6|36529.6|36469.6|36529.6|36469.6|0
1591378200000|2020-06-05 17:30:00|36576.1|36516.1|36466.4|36406.4|36576.1|36516.1|36466.4|36406.4|6
1591378500000|2020-06-05 17:35:00|36459.6|36399.6|36459.6|36399.6|36459.6|36399.6|36459.6|36399.6|3
1591378800000|2020-06-05 17:40:00|36465|36405|36452.9|36392.9|36465|36405|36452.8|36392.8|4
1591379100000|2020-06-05 17:45:00|36457.9|36397.9|36469.6|36409.6|36469.6|36409.6|36457.9|36397.9|0
1591379400000|2020-06-05 17:50:00|36469.7|36409.7|36469.7|36409.7|36469.7|36409.7|36469.7|36409.7|0
1591380000000|2020-06-05 18:00:00|36511.4|36451.4|36601.5|36541.5|36617.5|36557.5|36511.4|36451.4|6
1591380300000|2020-06-05 18:05:00|36598.2|36538.2|36598.2|36538.2|36598.2|36538.2|36598.2|36538.2|0
1591380600000|2020-06-05 18:10:00|36601.5|36541.5|36676.8|36616.8|36676.8|36616.8|36601.5|36541.5|3
1591380900000|2020-06-05 18:15:00|36685.7|36625.7|36685.8|36625.8|36685.8|36625.8|36685.7|36625.7|0
1591381200000|2020-06-05 18:20:00|36682.5|36622.5|36697.9|36637.9|36710.8|36650.8|36680.8|36620.8|0
1591381500000|2020-06-05 18:25:00|36710.8|36650.8|36710.8|36650.8|36710.8|36650.8|36710.8|36650.8|0
1591381800000|2020-06-05 18:30:00|36651.1|36591.1|36709|36649|36709|36649|36651.1|36591.1|1
1591382100000|2020-06-05 18:35:00|36707.2|36647.2|36707.2|36647.2|36707.2|36647.2|36707.2|36647.2|0
1591383000000|2020-06-05 18:50:00|36712.2|36652.2|36696.5|36636.5|36737.2|36677.2|36644.3|36584.3|5
1591383300000|2020-06-05 18:55:00|36693.3|36633.3|36680.7|36620.7|36693.3|36633.3|36667.9|36607.9|0
1591383600000|2020-06-05 19:00:00|36691.5|36631.5|36727.2|36667.2|36730.4|36670.4|36691.5|36631.5|3
1591383900000|2020-06-05 19:05:00|36732.2|36672.2|36732.2|36672.2|36732.2|36672.2|36732.2|36672.2|0
1591384200000|2020-06-05 19:10:00|36724|36664|36727.2|36667.2|36727.2|36667.2|36724|36664|0
1591384800000|2020-06-05 19:20:00|36732.2|36672.2|36852.1|36792.1|36857.5|36797.5|36732.2|36672.2|7
1591385100000|2020-06-05 19:25:00|36868.2|36808.2|36898.7|36838.7|36904|36844|36868.2|36808.2|0
1591386600000|2020-06-05 19:50:00|||||||||1
1591386900000|2020-06-05 19:55:00|36895.1|36835.1|36895.1|36835.1|36895.1|36835.1|36895.1|36835.1|3
1591624800000|2020-06-08 14:00:00|36972|36912|37157.7|37097.7|37234.7|37174.7|36972|36912|33
1591625100000|2020-06-08 14:05:00|37154.7|37094.7|37156.8|37096.8|37162.7|37102.7|37122.7|37062.7|7
1591625400000|2020-06-08 14:10:00|37245.8|37185.8|37315.7|37255.7|37318.7|37258.7|37234.8|37174.8|10
1591625700000|2020-06-08 14:15:00|37318.7|37258.7|37299.7|37239.7|37318.7|37258.7|37240.8|37180.8|5
1591626000000|2020-06-08 14:20:00|37329.7|37269.7|37248.8|37188.8|37400.8|37340.8|37248.8|37188.8|6
1591626600000|2020-06-08 14:30:00|37222.9|37162.9|37222.9|37162.9|37222.9|37162.9|37222.9|37162.9|1
1591626900000|2020-06-08 14:35:00|37245.9|37185.9|37251.9|37191.9|37251.9|37191.9|37245.9|37185.9|4
1591627200000|2020-06-08 14:40:00|37256|37196|37323.8|37263.8|37323.8|37263.8|37249|37189|4
1591627500000|2020-06-08 14:45:00|37306|37246|37362.9|37302.9|37370.1|37310.1|37306|37246|4
1591627800000|2020-06-08 14:50:00|37364.9|37304.9|37401.8|37341.8|37401.8|37341.8|37362.9|37302.9|9
1591628100000|2020-06-08 14:55:00|37398.8|37338.8|37432.8|37372.8|37432.8|37372.8|37398.8|37338.8|2
1591628400000|2020-06-08 15:00:00|37465.7|37405.7|37422.8|37362.8|37465.7|37405.7|37416.8|37356.8|4
1591628700000|2020-06-08 15:05:00|37427.8|37367.8|37418.8|37358.8|37427.8|37367.8|37418.8|37358.8|1
1591629000000|2020-06-08 15:10:00|37421.8|37361.8|37396.8|37336.8|37432.8|37372.8|37394.8|37334.8|0
1591629300000|2020-06-08 15:15:00|37380.8|37320.8|37382.9|37322.9|37388.8|37328.8|37380.8|37320.8|1
1591629600000|2020-06-08 15:20:00|37391|37331|37422.7|37362.7|37422.7|37362.7|37391|37331|2
1591629900000|2020-06-08 15:25:00|37419.8|37359.8|37417.7|37357.7|37419.8|37359.8|37417.7|37357.7|1
1591630200000|2020-06-08 15:30:00|37411.8|37351.8|37427.7|37367.7|37449.5|37389.5|37383.7|37323.7|4
1591630500000|2020-06-08 15:35:00|37425.7|37365.7|37420.7|37360.7|37430.7|37370.7|37396.8|37336.8|3
1591630800000|2020-06-08 15:40:00|37423.7|37363.7|37403.7|37343.7|37430.7|37370.7|37403.7|37343.7|3
1591631100000|2020-06-08 15:45:00|37410.6|37350.6|37407.6|37347.6|37422.6|37362.6|37394.6|37334.6|1
1591631400000|2020-06-08 15:50:00|37386.8|37326.8|37394.6|37334.6|37421.7|37361.7|37376.8|37316.8|7
1591631700000|2020-06-08 15:55:00|37396.7|37336.7|37429.6|37369.6|37429.6|37369.6|37396.7|37336.7|1
1591632000000|2020-06-08 16:00:00|37434.6|37374.6|37402.6|37342.6|37456.7|37396.7|37402.6|37342.6|4
1591632300000|2020-06-08 16:05:00|37377.6|37317.6|37385.6|37325.6|37385.6|37325.6|37377.6|37317.6|4
1591632900000|2020-06-08 16:15:00|37389.6|37329.6|37389.6|37329.6|37389.6|37329.6|37389.6|37329.6|1
1591633200000|2020-06-08 16:20:00|37387.6|37327.6|37390.6|37330.6|37390.6|37330.6|37387.6|37327.6|0
1591633500000|2020-06-08 16:25:00|37390.5|37330.5|37390.5|37330.5|37390.5|37330.5|37390.5|37330.5|4
1591634100000|2020-06-08 16:35:00|37398.6|37338.6|37351.5|37291.5|37398.6|37338.6|37351.5|37291.5|8
1591634400000|2020-06-08 16:40:00|37348.5|37288.5|37340.4|37280.4|37348.5|37288.5|37340.4|37280.4|2
1591634700000|2020-06-08 16:45:00|37345.4|37285.4|37399.4|37339.4|37399.4|37339.4|37345.4|37285.4|3
1591635000000|2020-06-08 16:50:00|37408.4|37348.4|37416.5|37356.5|37416.5|37356.5|37408.4|37348.4|2
1591635300000|2020-06-08 16:55:00|37399.7|37339.7|37386.3|37326.3|37436.5|37376.5|37386.3|37326.3|8
1591635900000|2020-06-08 17:05:00|37391.3|37331.3|37427.4|37367.4|37441.5|37381.5|37386.3|37326.3|6
1591636200000|2020-06-08 17:10:00|37421.4|37361.4|37463.2|37403.2|37508.2|37448.2|37421.4|37361.4|12
1591636500000|2020-06-08 17:15:00|37466.1|37406.1|37611.9|37551.9|37611.9|37551.9|37466.1|37406.1|15
1591636800000|2020-06-08 17:20:00|37591|37531|37601|37541|37601|37541|37578|37518|2
1591637100000|2020-06-08 17:25:00|37601.9|37541.9|37572.9|37512.9|37601.9|37541.9|37572.9|37512.9|10
1591637400000|2020-06-08 17:30:00|37572.8|37512.8|37584.9|37524.9|37622.8|37562.8|37572.8|37512.8|8
1591637700000|2020-06-08 17:35:00|37587.8|37527.8|37601|37541|37601.9|37541.9|37581.9|37521.9|4
1591638000000|2020-06-08 17:40:00|37603.9|37543.9|37367|37307|37603.9|37543.9|37367|37307|13
1591638300000|2020-06-08 17:45:00|37365|37305|37316.1|37256.1|37365|37305|37310|37250|2
1591638600000|2020-06-08 17:50:00|37322|37262|37359.1|37299.1|37359.1|37299.1|37322|37262|1
1591638900000|2020-06-08 17:55:00|37359|37299|37359|37299|37359|37299|37359|37299|0
1591639200000|2020-06-08 18:00:00|37367|37307|37395|37335|37395|37335|37367|37307|0
1591639500000|2020-06-08 18:05:00|37392.9|37332.9|37329|37269|37392.9|37332.9|37329|37269|4
1591639800000|2020-06-08 18:10:00|37308.3|37248.3|37369.3|37309.3|37369.3|37309.3|37308.3|37248.3|0
1591640100000|2020-06-08 18:15:00|37367.3|37307.3|37352.5|37292.5|37367.3|37307.3|37352.5|37292.5|1
1591641300000|2020-06-08 18:35:00|37338.2|37278.2|37264.7|37204.7|37338.2|37278.2|37264.7|37204.7|5
1591641600000|2020-06-08 18:40:00|37261.7|37201.7|37144.7|37084.7|37261.7|37201.7|37144.7|37084.7|3
1591641900000|2020-06-08 18:45:00|37140.6|37080.6|37259.7|37199.7|37379.3|37319.3|37134.7|37074.7|9
1591642200000|2020-06-08 18:50:00|37256.7|37196.7|37235.6|37175.6|37262.6|37202.6|37235.6|37175.6|0
1591642500000|2020-06-08 18:55:00|37236.5|37176.5|37231.5|37171.5|37236.5|37176.5|37231.5|37171.5|0
1591642800000|2020-06-08 19:00:00|37190|37130|37204.5|37144.5|37231.5|37171.5|37124.6|37064.6|4
1591643100000|2020-06-08 19:05:00|37165.9|37105.9|37147.6|37087.6|37165.9|37105.9|37147.6|37087.6|0
1591643700000|2020-06-08 19:15:00|37172|37112|37174.3|37114.3|37174.3|37114.3|37171.3|37111.3|2
1591644000000|2020-06-08 19:20:00|37147.6|37087.6|37186.1|37126.1|37186.9|37126.9|37147.6|37087.6|5
1591644300000|2020-06-08 19:25:00|37180.2|37120.2|37157.8|37097.8|37180.2|37120.2|37157.8|37097.8|2
1591644600000|2020-06-08 19:30:00|37159.8|37099.8|37161.9|37101.9|37161.9|37101.9|37159.8|37099.8|0
1591644900000|2020-06-08 19:35:00|37170|37110|37170|37110|37170|37110|37170|37110|0
1591645500000|2020-06-08 19:45:00|37168|37108|37168|37108|37168|37108|37168|37108|1
1591645800000|2020-06-08 19:50:00|37163.9|37103.9|37163.9|37103.9|37163.9|37103.9|37163.9|37103.9|0
1591646100000|2020-06-08 19:55:00|37157.8|37097.8|37140.5|37080.5|37159.8|37099.8|37140.5|37080.5|6
1591711200000|2020-06-09 14:00:00|36761.6|36701.6|36697.8|36637.8|36833.6|36773.6|36697.8|36637.8|7
1591711500000|2020-06-09 14:05:00|36714.6|36654.6|36513|36453|36778|36718|36455.6|36395.6|9
1591711800000|2020-06-09 14:10:00|36510.1|36450.1|36563.5|36503.5|36642.2|36582.2|36501.7|36441.7|1
1591712100000|2020-06-09 14:15:00|36561.4|36501.4|36740.2|36680.2|36740.2|36680.2|36549.3|36489.3|7
1591712400000|2020-06-09 14:20:00|36580.2|36520.2|36308|36248|36590.7|36530.7|36267.2|36207.2|16
1591712700000|2020-06-09 14:25:00|36314.3|36254.3|36314.3|36254.3|36314.3|36254.3|36314.3|36254.3|3
1591713000000|2020-06-09 14:30:00|36359.3|36299.3|35730.3|35670.3|36359.3|36299.3|35696.6|35636.6|37
1591713300000|2020-06-09 14:35:00|35747.7|35687.7|35892.4|35832.4|35928.7|35868.7|35730.8|35670.8|23
1591713600000|2020-06-09 14:40:00|35898.2|35838.2|35757.4|35697.4|35953.3|35893.3|35659.8|35599.8|17
1591713900000|2020-06-09 14:45:00|35744.8|35684.8|35886.7|35826.7|35914.1|35854.1|35722.5|35662.5|5
1591714200000|2020-06-09 14:50:00|35889.6|35829.6|35935.4|35875.4|36008.3|35948.3|35889.6|35829.6|0
1591714500000|2020-06-09 14:55:00|35966.2|35906.2|35669.1|35609.1|35966.2|35906.2|35639.4|35579.4|18
1591714800000|2020-06-09 15:00:00|35663.3|35603.3|35579.7|35519.7|35716.2|35656.2|35579.7|35519.7|7
1591715100000|2020-06-09 15:05:00|35584.7|35524.7|35585.7|35525.7|35626.8|35566.8|35582.1|35522.1|16
1591715400000|2020-06-09 15:10:00|35585.8|35525.8|35592.9|35532.9|35630|35570|35580|35520|9
1591715700000|2020-06-09 15:15:00|35587.1|35527.1|35695.8|35635.8|35787.6|35727.6|35582.9|35522.9|9
1591716000000|2020-06-09 15:20:00|35697.9|35637.9|35726.3|35666.3|35802.4|35742.4|35697.9|35637.9|4
1591716300000|2020-06-09 15:25:00|35723.4|35663.4|35652.9|35592.9|35761.3|35701.3|35637.4|35577.4|3
1591716600000|2020-06-09 15:30:00|35650|35590|35660|35600|35660|35600|35650|35590|0
1591716900000|2020-06-09 15:35:00|35662.9|35602.9|35655.6|35595.6|35664.3|35604.3|35655.6|35595.6|0
1591717200000|2020-06-09 15:40:00|35664.3|35604.3|35705.6|35645.6|35738.7|35678.7|35664.3|35604.3|2
1591717500000|2020-06-09 15:45:00|35711.4|35651.4|35729.3|35669.3|35729.3|35669.3|35699.8|35639.8|1
1591717800000|2020-06-09 15:50:00|35738|35678|35732.5|35672.5|35744.3|35684.3|35729.6|35669.6|1
1591718100000|2020-06-09 15:55:00|35728.2|35668.2|35743|35683|35763.3|35703.3|35719.6|35659.6|3
1591718400000|2020-06-09 16:00:00|35696.2|35636.2|35687.5|35627.5|35696.2|35636.2|35687.5|35627.5|2
1591718700000|2020-06-09 16:05:00|35693.3|35633.3|35656.2|35596.2|35703.3|35643.3|35656.2|35596.2|0
1591719000000|2020-06-09 16:10:00|35658.3|35598.3|35704.9|35644.9|35737|35677|35658.3|35598.3|6
1591719300000|2020-06-09 16:15:00|35716.4|35656.4|35742.8|35682.8|35742.8|35682.8|35716.4|35656.4|0
1591719600000|2020-06-09 16:20:00|35748.6|35688.6|35742.8|35682.8|35752.8|35692.8|35742.8|35682.8|0
1591720200000|2020-06-09 16:30:00|35704.1|35644.1|35712.8|35652.8|35712.8|35652.8|35704.1|35644.1|0
1591720500000|2020-06-09 16:35:00|35717.8|35657.8|35711.3|35651.3|35717.8|35657.8|35709.9|35649.9|1
1591720800000|2020-06-09 16:40:00|35696.8|35636.8|35696.8|35636.8|35696.8|35636.8|35696.8|35636.8|0
1591721400000|2020-06-09 16:50:00|35699|35639|35705.3|35645.3|35705.3|35645.3|35699|35639|0
1591721700000|2020-06-09 16:55:00|35699|35639|35736.9|35676.9|35763.7|35703.7|35699|35639|4
1591722000000|2020-06-09 17:00:00|35734|35674|35709.2|35649.2|35734|35674|35709.2|35649.2|1
1591722300000|2020-06-09 17:05:00|35706.3|35646.3|35677.9|35617.9|35713.4|35653.4|35677.9|35617.9|0
1591722600000|2020-06-09 17:10:00|35680.8|35620.8|35669.2|35609.2|35682.9|35622.9|35669.2|35609.2|1
1591722900000|2020-06-09 17:15:00|35669.3|35609.3|35774.8|35714.8|35848.5|35788.5|35669.3|35609.3|5
1591723200000|2020-06-09 17:20:00|35775.6|35715.6|35781.4|35721.4|35781.4|35721.4|35775.6|35715.6|0
1591723500000|2020-06-09 17:25:00|35784.3|35724.3|35730.6|35670.6|35790.1|35730.1|35730.6|35670.6|1
1591723800000|2020-06-09 17:30:00|35727.7|35667.7|35723.5|35663.5|35742.5|35682.5|35660.1|35600.1|17
1591724100000|2020-06-09 17:35:00|35726.4|35666.4|35827|35767|35841.4|35781.4|35726.4|35666.4|0
1591724400000|2020-06-09 17:40:00|35829.9|35769.9|35728.6|35668.6|35829.9|35769.9|35698.5|35638.5|1
1591724700000|2020-06-09 17:45:00|35721.4|35661.4|35723.6|35663.6|35723.6|35663.6|35721.4|35661.4|0
1591725000000|2020-06-09 17:50:00|35718.6|35658.6|35875.9|35815.9|35875.9|35815.9|35713.6|35653.6|3
1591725300000|2020-06-09 17:55:00|35883|35823|35885.9|35825.9|35885.9|35825.9|35883|35823|0
1591725600000|2020-06-09 18:00:00|35894.6|35834.6|35894.6|35834.6|35894.6|35834.6|35894.6|35834.6|1
1591726200000|2020-06-09 18:10:00|35899.6|35839.6|35851.7|35791.7|35933.8|35873.8|35840.7|35780.7|3
1591726500000|2020-06-09 18:15:00|35836.7|35776.7|35836.7|35776.7|35851.7|35791.7|35836.7|35776.7|0
1591726800000|2020-06-09 18:20:00|35886.7|35826.7|35886.7|35826.7|35886.7|35826.7|35886.7|35826.7|0
1591727100000|2020-06-09 18:25:00|35891.7|35831.7|35881.8|35821.8|35928.3|35868.3|35873.9|35813.9|0
1591727400000|2020-06-09 18:30:00|35878.9|35818.9|35921.8|35861.8|35931.8|35871.8|35878.9|35818.9|0
1591727700000|2020-06-09 18:35:00|35901.6|35841.6|35921.8|35861.8|35921.8|35861.8|35901.6|35841.6|0
1591728600000|2020-06-09 18:50:00|35907.4|35847.4|35921.8|35861.8|35921.8|35861.8|35907.4|35847.4|0
1591728900000|2020-06-09 18:55:00|35939.1|35879.1|35946.8|35886.8|35956.8|35896.8|35939.1|35879.1|0
1591729200000|2020-06-09 19:00:00|35951.8|35891.8|35926.8|35866.8|35951.8|35891.8|35926.8|35866.8|0
1591729500000|2020-06-09 19:05:00|35921.8|35861.8|35959|35899|35959|35899|35916.8|35856.8|0
1591729800000|2020-06-09 19:10:00|35951.8|35891.8|35905.5|35845.5|35959|35899|35894|35834|1
1591730100000|2020-06-09 19:15:00|35914|35854|35914|35854|35914|35854|35914|35854|0
1591730400000|2020-06-09 19:20:00|35909|35849|35909|35849|35909|35849|35909|35849|0
1591730700000|2020-06-09 19:25:00|35904|35844|35904|35844|35904|35844|35904|35844|0
1591731900000|2020-06-09 19:45:00|35904.1|35844.1|35910.4|35850.4|35910.4|35850.4|35904.1|35844.1|1
1591732200000|2020-06-09 19:50:00|35908.3|35848.3|35960.4|35900.4|35960.4|35900.4|35908.3|35848.3|2
1591732500000|2020-06-09 19:55:00|35957.6|35897.6|35830.4|35770.4|35957.6|35897.6|35830.4|35770.4|7
1591797600000|2020-06-10 14:00:00|35865.7|35805.7|35867.6|35807.6|35878.2|35818.2|35843.5|35783.5|2
1591797900000|2020-06-10 14:05:00|35864.8|35804.8|35755.7|35695.7|35882.6|35822.6|35624.4|35564.4|10
1591798200000|2020-06-10 14:10:00|35747|35687|35665.4|35605.4|35747|35687|35562.9|35502.9|8
1591798500000|2020-06-10 14:15:00|35662.6|35602.6|35628.9|35568.9|35665.4|35605.4|35558.3|35498.3|1
1591798800000|2020-06-10 14:20:00|35614.8|35554.8|35612|35552|35614.8|35554.8|35612|35552|0
1591799400000|2020-06-10 14:30:00|35614.8|35554.8|35648.3|35588.3|35648.3|35588.3|35592.7|35532.7|4
1591799700000|2020-06-10 14:35:00|35665.2|35605.2|35855.8|35795.8|35855.8|35795.8|35659.6|35599.6|5
1591800000000|2020-06-10 14:40:00|35861.5|35801.5|35801.1|35741.1|35861.5|35801.5|35799|35739|3
1591800300000|2020-06-10 14:45:00|35834|35774|35885.2|35825.2|35885.2|35825.2|35834|35774|1
1591800600000|2020-06-10 14:50:00|35869.9|35809.9|35780.2|35720.2|35869.9|35809.9|35780.2|35720.2|2
1591800900000|2020-06-10 14:55:00|35744.3|35684.3|35744.3|35684.3|35744.3|35684.3|35744.3|35684.3|0
1591801200000|2020-06-10 15:00:00|35746.5|35686.5|35814.3|35754.3|35814.3|35754.3|35721.5|35661.5|1
1591801500000|2020-06-10 15:05:00|35811.5|35751.5|35802.2|35742.2|35811.5|35751.5|35782.5|35722.5|2
1591801800000|2020-06-10 15:10:00|35776.8|35716.8|35776.8|35716.8|35776.8|35716.8|35776.8|35716.8|3
1591802100000|2020-06-10 15:15:00|35800.9|35740.9|35821.5|35761.5|35840.3|35780.3|35800.9|35740.9|2
1591802400000|2020-06-10 15:20:00|35821.6|35761.6|35821.6|35761.6|35821.6|35761.6|35821.6|35761.6|0
1591803000000|2020-06-10 15:30:00|35812.8|35752.8|35798.5|35738.5|35812.8|35752.8|35798.4|35738.4|0
1591803600000|2020-06-10 15:40:00|35795.7|35735.7|35801.3|35741.3|35801.3|35741.3|35795.7|35735.7|0
1591803900000|2020-06-10 15:45:00|35815.3|35755.3|35848.5|35788.5|35848.5|35788.5|35815.3|35755.3|0
1591804200000|2020-06-10 15:50:00|35859.7|35799.7|35926|35866|35926|35866|35859.7|35799.7|2
1591804500000|2020-06-10 15:55:00|35931|35871|35794.7|35734.7|35936|35876|35789.1|35729.1|1
1591804800000|2020-06-10 16:00:00|35801.3|35741.3|35793.5|35733.5|35829.7|35769.7|35793.5|35733.5|2
1591805100000|2020-06-10 16:05:00|35790.7|35730.7|35779.5|35719.5|35790.7|35730.7|35779.5|35719.5|1
1591805400000|2020-06-10 16:10:00|35782.3|35722.3|35979.4|35919.4|36037.2|35977.2|35780.1|35720.1|23
1591805700000|2020-06-10 16:15:00|35982.2|35922.2|35929.8|35869.8|36017.9|35957.9|35921.3|35861.3|0
1591806000000|2020-06-10 16:20:00|35963.5|35903.5|35971.3|35911.3|36036.3|35976.3|35963.5|35903.5|4
1591806600000|2020-06-10 16:30:00|35981.3|35921.3|36074.1|36014.1|36099.1|36039.1|35981.3|35921.3|8
1591806900000|2020-06-10 16:35:00|36076.9|36016.9|36201|36141|36201|36141|36076.9|36016.9|3
1591807200000|2020-06-10 16:40:00|36246.6|36186.6|36251.2|36191.2|36251.2|36191.2|36214.4|36154.4|4
1591807500000|2020-06-10 16:45:00|36257.8|36197.8|36275.6|36215.6|36275.6|36215.6|36257.8|36197.8|1
1591808100000|2020-06-10 16:55:00|36270.6|36210.6|36270.6|36210.6|36270.6|36210.6|36270.6|36210.6|0
1591808400000|2020-06-10 17:00:00|36267.8|36207.8|36211|36151|36267.8|36207.8|36206|36146|2
1591808700000|2020-06-10 17:05:00|36222.5|36162.5|36290.6|36230.6|36290.6|36230.6|36222.5|36162.5|4
1591809000000|2020-06-10 17:10:00|36308.2|36248.2|36477.5|36417.5|36477.5|36417.5|36308.2|36248.2|6
1591809300000|2020-06-10 17:15:00|36469.6|36409.6|36479.6|36419.6|36507.5|36447.5|36469.6|36409.6|4
1591809600000|2020-06-10 17:20:00|36481.8|36421.8|36400.6|36340.6|36481.8|36421.8|36400.6|36340.6|10
1591809900000|2020-06-10 17:25:00|36397.8|36337.8|36393.4|36333.4|36397.8|36337.8|36330|36270|0
1591810200000|2020-06-10 17:30:00|36396.2|36336.2|36401|36341|36416.2|36356.2|36396.2|36336.2|0
1591810500000|2020-06-10 17:35:00|36396.6|36336.6|36403.2|36343.2|36403.2|36343.2|36396.6|36336.6|0
1591810800000|2020-06-10 17:40:00|36409.4|36349.4|36390.4|36330.4|36418.2|36358.2|36390.4|36330.4|3
1591811100000|2020-06-10 17:45:00|36393.2|36333.2|36393.2|36333.2|36393.2|36333.2|36393.2|36333.2|0
1591811700000|2020-06-10 17:55:00|36404.4|36344.4|36425|36365|36429.4|36369.4|36404.4|36344.4|0
1591812000000|2020-06-10 18:00:00|36427.8|36367.8|36606.2|36546.2|36655|36595|36427.8|36367.8|15
1591812300000|2020-06-10 18:05:00|36621.2|36561.2|36595|36535|36701.8|36641.8|36567.4|36507.4|9
1591812600000|2020-06-10 18:10:00|36570|36510|36549.4|36489.4|36570|36510|36500|36440|3
1591812900000|2020-06-10 18:15:00|36542.8|36482.8|36645|36585|36688|36628|36542.8|36482.8|3
1591813200000|2020-06-10 18:20:00|36570|36510|36400|36340|36570|36510|36395|36335|5
1591813500000|2020-06-10 18:25:00|36545.6|36485.6|36461.8|36401.8|36545.6|36485.6|36461.8|36401.8|1
1591813800000|2020-06-10 18:30:00|36466.8|36406.8|36466.8|36406.8|36466.8|36406.8|36466.8|36406.8|1
1591814100000|2020-06-10 18:35:00|36464|36404|36461.8|36401.8|36464|36404|36461.8|36401.8|0
1591814400000|2020-06-10 18:40:00|36445|36385|36416.8|36356.8|36445|36385|36416.8|36356.8|0
1591815000000|2020-06-10 18:50:00|36414|36354|36411.8|36351.8|36414|36354|36411.8|36351.8|0
1591815300000|2020-06-10 18:55:00|36396.8|36336.8|36321.8|36261.8|36396.8|36336.8|36321.8|36261.8|1
1591815600000|2020-06-10 19:00:00|36373|36313|36363|36303|36373|36313|36363|36303|1
1591816200000|2020-06-10 19:10:00|36326.6|36266.6|36311.2|36251.2|36326.6|36266.6|36311.2|36251.2|1
1591816500000|2020-06-10 19:15:00|36314|36254|36308.4|36248.4|36314|36254|36308.4|36248.4|0
1591816800000|2020-06-10 19:20:00|36305.6|36245.6|36305.6|36245.6|36305.6|36245.6|36305.6|36245.6|0
1591817100000|2020-06-10 19:25:00|36302.8|36242.8|36302.8|36242.8|36302.8|36242.8|36302.8|36242.8|0
1591817400000|2020-06-10 19:30:00|36310|36250|36329.6|36269.6|36329.6|36269.6|36310|36250|0
1591817700000|2020-06-10 19:35:00|36332.4|36272.4|36323|36263|36335.2|36275.2|36323|36263|1
1591818000000|2020-06-10 19:40:00|36286.6|36226.6|36328|36268|36335.8|36275.8|36286.6|36226.6|1
1591818300000|2020-06-10 19:45:00|36333|36273|36338|36278|36338|36278|36333|36273|0
1591818600000|2020-06-10 19:50:00|36374.4|36314.4|36408|36348|36408|36348|36374.4|36314.4|0
1591818900000|2020-06-10 19:55:00|36410.8|36350.8|36209.3|36149.3|36410.8|36350.8|36209.3|36149.3|8
1591884000000|2020-06-11 14:00:00|36155.9|36095.9|36373.7|36313.7|36381.4|36321.4|36151.4|36091.4|7
1591884300000|2020-06-11 14:05:00|36357.3|36297.3|36222.3|36162.3|36373.7|36313.7|36196.8|36136.8|11
1591884600000|2020-06-11 14:10:00|36233.2|36173.2|36285|36225|36285|36225|36233.2|36173.2|2
1591884900000|2020-06-11 14:15:00|36471.4|36411.4|36571.9|36511.9|36592.7|36532.7|36471.4|36411.4|15
1591885200000|2020-06-11 14:20:00|36577.4|36517.4|36683.7|36623.7|36731.4|36671.4|36577.3|36517.3|15
1591885500000|2020-06-11 14:25:00|36680.9|36620.9|36669.6|36609.6|36680.9|36620.9|36638.7|36578.7|2
1591885800000|2020-06-11 14:30:00|36704.6|36644.6|36855.1|36795.1|36855.1|36795.1|36704.6|36644.6|7
1591886100000|2020-06-11 14:35:00|36849.6|36789.6|36805.5|36745.5|36897.3|36837.3|36802.8|36742.8|4
1591886400000|2020-06-11 14:40:00|36800.1|36740.1|36699.6|36639.6|36802.8|36742.8|36681.4|36621.4|4
1591886700000|2020-06-11 14:45:00|36695.1|36635.1|36658.3|36598.3|36695.1|36635.1|36612.3|36552.3|3
1591887000000|2020-06-11 14:50:00|36652.8|36592.8|36684.6|36624.6|36687.8|36627.8|36652.8|36592.8|2
1591887300000|2020-06-11 14:55:00|36677.8|36617.8|36607.8|36547.8|36700.5|36640.5|36572.8|36512.8|6
1591887600000|2020-06-11 15:00:00|36551|36491|36488.7|36428.7|36607|36547|36395.5|36335.5|15
1591887900000|2020-06-11 15:05:00|36486|36426|36187.3|36127.3|36486|36426|36187.3|36127.3|14
1591888200000|2020-06-11 15:10:00|36147.3|36087.3|36150.1|36090.1|36252.3|36192.3|36137.3|36077.3|9
1591888500000|2020-06-11 15:15:00|36145.5|36085.5|36150|36090|36267.3|36207.3|36058.2|35998.2|12
1591888800000|2020-06-11 15:20:00|36152.3|36092.3|36152.3|36092.3|36152.3|36092.3|36152.3|36092.3|0
1591889100000|2020-06-11 15:25:00|36157.8|36097.8|36042.3|35982.3|36172.3|36112.3|35982.3|35922.3|12
1591889400000|2020-06-11 15:30:00|35969.1|35909.1|35956.8|35896.8|36042.3|35982.3|35956.8|35896.8|2
1591889700000|2020-06-11 15:35:00|35964.1|35904.1|36041.4|35981.4|36106.8|36046.8|35946.4|35886.4|1
1591890000000|2020-06-11 15:40:00|35952.3|35892.3|35994.6|35934.6|35994.6|35934.6|35949.6|35889.6|0
1591890300000|2020-06-11 15:45:00|35983.7|35923.7|35771.4|35711.4|35983.7|35923.7|35634.6|35574.6|13
1591890600000|2020-06-11 15:50:00|35769.1|35709.1|35750|35690|35790.5|35730.5|35750|35690|2
1591890900000|2020-06-11 15:55:00|35735.9|35675.9|35890.9|35830.9|35890.9|35830.9|35718.2|35658.2|5
1591891200000|2020-06-11 16:00:00|35880|35820|35799.6|35739.6|35880|35820|35725|35665|3
1591891500000|2020-06-11 16:05:00|35780.5|35720.5|35780.5|35720.5|35780.5|35720.5|35780.5|35720.5|1
1591892700000|2020-06-11 16:25:00|35760|35700|35716.8|35656.8|35760|35700|35712.7|35652.7|1
1591893000000|2020-06-11 16:30:00|35719.1|35659.1|35769.5|35709.5|35777.7|35717.7|35719.1|35659.1|3
1591893300000|2020-06-11 16:35:00|35742.3|35682.3|35736.8|35676.8|35742.3|35682.3|35728.6|35668.6|0
1591893900000|2020-06-11 16:45:00|35739.1|35679.1|35723.6|35663.6|35739.1|35679.1|35723.6|35663.6|0
1591894200000|2020-06-11 16:50:00|35704.6|35644.6|35688.6|35628.6|35704.6|35644.6|35688.6|35628.6|0
1591894500000|2020-06-11 16:55:00|35704.6|35644.6|35726.4|35666.4|35726.4|35666.4|35704.6|35644.6|1
1591894800000|2020-06-11 17:00:00|35717.3|35657.3|35709.1|35649.1|35733.6|35673.6|35709.1|35649.1|1
1591895400000|2020-06-11 17:10:00|35714.5|35654.5|35706.8|35646.8|35727.3|35667.3|35706.8|35646.8|3
1591896000000|2020-06-11 17:20:00|35691.8|35631.8|35691.8|35631.8|35691.8|35631.8|35691.8|35631.8|1
1591896300000|2020-06-11 17:25:00|35682.2|35622.2|35674.1|35614.1|35682.2|35622.2|35674.1|35614.1|1
1591896600000|2020-06-11 17:30:00|35665.9|35605.9|35585.9|35525.9|35665.9|35605.9|35585.9|35525.9|5
1591896900000|2020-06-11 17:35:00|35561.8|35501.8|35522.2|35462.2|35592.7|35532.7|35522.2|35462.2|6
1591897200000|2020-06-11 17:40:00|35511.3|35451.3|35495|35435|35511.3|35451.3|35466.8|35406.8|16
1591897500000|2020-06-11 17:45:00|35489.6|35429.6|35385.5|35325.5|35489.6|35429.6|35366.4|35306.4|7
1591897800000|2020-06-11 17:50:00|35387.8|35327.8|35377.8|35317.8|35480|35420|35377.8|35317.8|2
1591898100000|2020-06-11 17:55:00|35328.7|35268.7|35254.7|35194.7|35341.4|35281.4|35162.8|35102.8|33
1591898400000|2020-06-11 18:00:00|35257.4|35197.4|35293.3|35233.3|35338.4|35278.4|35237.4|35177.4|4
1591898700000|2020-06-11 18:05:00|35330.1|35270.1|35250.6|35190.6|35330.1|35270.1|35250.6|35190.6|3
1591899000000|2020-06-11 18:10:00|35253.3|35193.3|35223.7|35163.7|35258.3|35198.3|35195.6|35135.6|2
1591899300000|2020-06-11 18:15:00|35221|35161|35204.7|35144.7|35221|35161|35179.7|35119.7|6
1591899600000|2020-06-11 18:20:00|35215.6|35155.6|35202.4|35142.4|35215.6|35155.6|35202.4|35142.4|0
1591899900000|2020-06-11 18:25:00|35205.2|35145.2|35221|35161|35221|35161|35202.4|35142.4|0
1591900200000|2020-06-11 18:30:00|35207.4|35147.4|35214.7|35154.7|35257.8|35197.8|35207.4|35147.4|2
1591900500000|2020-06-11 18:35:00|35209.7|35149.7|35180.2|35120.2|35209.7|35149.7|35142.4|35082.4|0
1591900800000|2020-06-11 18:40:00|35187.9|35127.9|35160.2|35100.2|35187.9|35127.9|35078.4|35018.4|15
1591901100000|2020-06-11 18:45:00|35162.9|35102.9|35160.2|35100.2|35162.9|35102.9|35160.2|35100.2|0
1591901400000|2020-06-11 18:50:00|35157.5|35097.5|35133.4|35073.4|35178.4|35118.4|35078.4|35018.4|0
1591901700000|2020-06-11 18:55:00|35130.7|35070.7|35247.5|35187.5|35255.2|35195.2|35128.4|35068.4|6
1591902000000|2020-06-11 19:00:00|35247.9|35187.9|35266.6|35206.6|35266.6|35206.6|35247.9|35187.9|0
1591902900000|2020-06-11 19:15:00|35269.4|35209.4|35269.4|35209.4|35269.4|35209.4|35269.4|35209.4|0
1591903200000|2020-06-11 19:20:00|35271.6|35211.6|35230.8|35170.8|35271.6|35211.6|35217.1|35157.1|2
1591903500000|2020-06-11 19:25:00|35228.5|35168.5|35221.6|35161.6|35233.5|35173.5|35218.5|35158.5|0
1591903800000|2020-06-11 19:30:00|35221.7|35161.7|35221.7|35161.7|35221.7|35161.7|35221.7|35161.7|0
1591904100000|2020-06-11 19:35:00|35224.4|35164.4|35189.4|35129.4|35271.7|35211.7|35189.4|35129.4|0
1591905000000|2020-06-11 19:50:00|35225.9|35165.9|35251.1|35191.1|35269.4|35209.4|35225.9|35165.9|2
1591905300000|2020-06-11 19:55:00|35253.8|35193.8|35284.4|35224.4|35284.4|35224.4|35251.1|35191.1|1
1591970400000|2020-06-12 14:00:00|35557|35497|35866.8|35806.8|36067|36007|35557|35497|19
1591970700000|2020-06-12 14:05:00|35874.8|35814.8|35839.1|35779.1|35892.8|35832.8|35821.7|35761.7|24
1591971000000|2020-06-12 14:10:00|35851.7|35791.7|35849.4|35789.4|35854.4|35794.4|35826.1|35766.1|3
1591971300000|2020-06-12 14:15:00|35838.8|35778.8|35828.5|35768.5|35927.4|35867.4|35828.5|35768.5|5
1591971600000|2020-06-12 14:20:00|||||||||1
1591971900000|2020-06-12 14:25:00|35825.8|35765.8|35812.4|35752.4|35825.8|35765.8|35802.4|35742.4|2
1591972200000|2020-06-12 14:30:00|35807.4|35747.4|35366.7|35306.7|35807.4|35747.4|35358.8|35298.8|21
1591972500000|2020-06-12 14:35:00|35472.8|35412.8|35328.5|35268.5|35472.8|35412.8|35319.1|35259.1|6
1591972800000|2020-06-12 14:40:00|35413.3|35353.3|35401.1|35341.1|35626.4|35566.4|35390.5|35330.5|6
1591973100000|2020-06-12 14:45:00|35398.5|35338.5|35427.9|35367.9|35427.9|35367.9|35398.5|35338.5|0
1591973400000|2020-06-12 14:50:00|35416.1|35356.1|35395.8|35335.8|35416.1|35356.1|35385.2|35325.2|2
1591973700000|2020-06-12 14:55:00|35349.9|35289.9|35280|35220|35349.9|35289.9|35277.3|35217.3|1
1591974000000|2020-06-12 15:00:00|35274.6|35214.6|35292.6|35232.6|35292.6|35232.6|35274.6|35214.6|3
1591974300000|2020-06-12 15:05:00|35287.3|35227.3|35362.3|35302.3|35362.3|35302.3|35287.3|35227.3|2
1591974600000|2020-06-12 15:10:00|35350|35290|35291.7|35231.7|35350|35290|35286.4|35226.4|3
1591974900000|2020-06-12 15:15:00|35289.1|35229.1|35257.9|35197.9|35289.1|35229.1|35230.2|35170.2|5
1591975200000|2020-06-12 15:20:00|35357.3|35297.3|35250.2|35190.2|35357.3|35297.3|35250.2|35190.2|4
1591975500000|2020-06-12 15:25:00|35254.9|35194.9|35380.3|35320.3|35380.3|35320.3|35254.9|35194.9|7
1591975800000|2020-06-12 15:30:00|35377.6|35317.6|35399.4|35339.4|35399.4|35339.4|35375|35315|0
1591976100000|2020-06-12 15:35:00|35423.2|35363.2|35461.2|35401.2|35461.2|35401.2|35423.2|35363.2|3
1591976400000|2020-06-12 15:40:00|||||||||2
1591976700000|2020-06-12 15:45:00|35463.8|35403.8|35463.8|35403.8|35463.8|35403.8|35463.8|35403.8|0
1591977300000|2020-06-12 15:55:00|35455|35395|35480|35420|35480|35420|35455|35395|1
1591977900000|2020-06-12 16:05:00|35474.7|35414.7|35439.7|35379.7|35507.4|35447.4|35439.7|35379.7|3
1591978200000|2020-06-12 16:10:00|35454.7|35394.7|35454.7|35394.7|35454.7|35394.7|35454.7|35394.7|0
1591978500000|2020-06-12 16:15:00|35457.4|35397.4|35452.9|35392.9|35500|35440|35420.6|35360.6|3
1591979100000|2020-06-12 16:25:00|35447.7|35387.7|35445.3|35385.3|35447.7|35387.7|35423.8|35363.8|1
1591979400000|2020-06-12 16:30:00|35447.9|35387.9|35442.4|35382.4|35450.3|35390.3|35442.4|35382.4|0
1591979700000|2020-06-12 16:35:00|35432.9|35372.9|35432.9|35372.9|35432.9|35372.9|35432.9|35372.9|0
1591980300000|2020-06-12 16:45:00|35435.6|35375.6|35435.6|35375.6|35435.6|35375.6|35348|35288|5
1591980600000|2020-06-12 16:50:00|35432.9|35372.9|35421.2|35361.2|35435.6|35375.6|35420.6|35360.6|3
1591980900000|2020-06-12 16:55:00|35447.1|35387.1|35507|35447|35507|35447|35447.1|35387.1|2
1591981200000|2020-06-12 17:00:00|35512.3|35452.3|35446.7|35386.7|35532|35472|35436.7|35376.7|5
1591981500000|2020-06-12 17:05:00|35465.6|35405.6|35460.9|35400.9|35465.6|35405.6|35460.9|35400.9|0
1591981800000|2020-06-12 17:10:00|35458.5|35398.5|35460.9|35400.9|35460.9|35400.9|35458.5|35398.5|0
1591982100000|2020-06-12 17:15:00|35471.4|35411.4|35471.4|35411.4|35498.8|35438.8|35460.6|35400.6|1
1591982400000|2020-06-12 17:20:00|35478.8|35418.8|35427.9|35367.9|35478.8|35418.8|35427.9|35367.9|1
1591982700000|2020-06-12 17:25:00|35430.6|35370.6|35536.1|35476.1|35553.2|35493.2|35425.6|35365.6|8
1591983000000|2020-06-12 17:30:00|35526.1|35466.1|35578.8|35518.8|35598.5|35538.5|35526.1|35466.1|4
1591983600000|2020-06-12 17:40:00|35495.6|35435.6|35573.5|35513.5|35575.9|35515.9|35495.6|35435.6|6
1591983900000|2020-06-12 17:45:00|35559.1|35499.1|35540.8|35480.8|35559.1|35499.1|35533.5|35473.5|1
1591984200000|2020-06-12 17:50:00|35536.1|35476.1|35536.1|35476.1|35536.1|35476.1|35536.1|35476.1|0
1591984500000|2020-06-12 17:55:00|35533.8|35473.8|35534|35474|35534|35474|35531.4|35471.4|2
1591984800000|2020-06-12 18:00:00|35539.3|35479.3|35547.2|35487.2|35552.2|35492.2|35536.7|35476.7|4
1591985400000|2020-06-12 18:10:00|35549.9|35489.9|35552.5|35492.5|35552.5|35492.5|35549.9|35489.9|2
1591985700000|2020-06-12 18:15:00|35504.9|35444.9|35507.2|35447.2|35507.2|35447.2|35504.9|35444.9|2
1591986000000|2020-06-12 18:20:00|35494|35434|35496.7|35436.7|35507.2|35447.2|35486.4|35426.4|0
1591986300000|2020-06-12 18:25:00|35491.4|35431.4|35494|35434|35507.2|35447.2|35481.4|35421.4|0
1591986600000|2020-06-12 18:30:00|35507.2|35447.2|35501.9|35441.9|35507.2|35447.2|35501.9|35441.9|0
1591987200000|2020-06-12 18:40:00|35470.3|35410.3|35418.7|35358.7|35470.3|35410.3|35416.1|35356.1|1
1591987500000|2020-06-12 18:45:00|35416.1|35356.1|35418.7|35358.7|35418.7|35358.7|35416.1|35356.1|0
1591987800000|2020-06-12 18:50:00|35416.1|35356.1|35418.7|35358.7|35418.7|35358.7|35416.1|35356.1|0
1591988100000|2020-06-12 18:55:00|35396.6|35336.6|35399.3|35339.3|35399.3|35339.3|35396.6|35336.6|0
1591988400000|2020-06-12 19:00:00|35401.9|35341.9|35401.9|35341.9|35401.9|35341.9|35401.9|35341.9|1
1591988700000|2020-06-12 19:05:00|35438.8|35378.8|35471.9|35411.9|35471.9|35411.9|35438.8|35378.8|0
1591989000000|2020-06-12 19:10:00|35469.3|35409.3|35469.3|35409.3|35469.3|35409.3|35461.4|35401.4|0
1591989900000|2020-06-12 19:25:00|35527.4|35467.4|35527.4|35467.4|35527.4|35467.4|35527.4|35467.4|0
1591990200000|2020-06-12 19:30:00|35522.2|35462.2|35527.4|35467.4|35527.4|35467.4|35522.2|35462.2|0
1591991100000|2020-06-12 19:45:00|35482.4|35422.4|35482.4|35422.4|35482.4|35422.4|35482.4|35422.4|0
1591991400000|2020-06-12 19:50:00|35477.1|35417.1|35437.4|35377.4|35477.1|35417.1|35437.4|35377.4|1
1591991700000|2020-06-12 19:55:00|35471.6|35411.6|35441.1|35381.1|35492.7|35432.7|35392.1|35332.1|10
1592229600000|2020-06-15 14:00:00|35198.7|35138.7|35188.2|35128.2|35218.7|35158.7|35135.2|35075.2|2
1592229900000|2020-06-15 14:05:00|35205.2|35145.2|35207.6|35147.6|35220|35160|35162.8|35102.8|7
1592230200000|2020-06-15 14:10:00|35205.2|35145.2|35212.6|35152.6|35212.6|35152.6|35197.6|35137.6|2
1592230500000|2020-06-15 14:15:00|35222.6|35162.6|35334.6|35274.6|35352.8|35292.8|35222.6|35162.6|8
1592230800000|2020-06-15 14:20:00|35284.8|35224.8|35287.2|35227.2|35287.2|35227.2|35270.4|35210.4|3
1592231100000|2020-06-15 14:25:00|35294.8|35234.8|35297.2|35237.2|35297.2|35237.2|35294.8|35234.8|3
1592231400000|2020-06-15 14:30:00|35302|35242|35293.6|35233.6|35302|35242|35286.4|35226.4|2
1592232000000|2020-06-15 14:40:00|||||||||5
1592232300000|2020-06-15 14:45:00|35303.8|35243.8|35314.2|35254.2|35314.2|35254.2|35303.8|35243.8|0
1592232600000|2020-06-15 14:50:00|35322|35262|35368.2|35308.2|35368.2|35308.2|35322|35262|2
1592232900000|2020-06-15 14:55:00|35370.6|35310.6|35357.8|35297.8|35370.6|35310.6|35357.8|35297.8|0
1592233200000|2020-06-15 15:00:00|35363|35303|35363|35303|35367.8|35307.8|35363|35303|1
1592233500000|2020-06-15 15:05:00|35348|35288|35230.8|35170.8|35348|35288|35230.8|35170.8|5
1592233800000|2020-06-15 15:10:00|35235.8|35175.8|35392|35332|35407.4|35347.4|35235.8|35175.8|13
1592234100000|2020-06-15 15:15:00|35377|35317|35375.6|35315.6|35425.6|35365.6|35354|35294|4
1592234400000|2020-06-15 15:20:00|35380.4|35320.4|35382|35322|35446.9|35386.9|35380.4|35320.4|3
1592234700000|2020-06-15 15:25:00|||||||||1
1592235000000|2020-06-15 15:30:00|35379.6|35319.6|35400.4|35340.4|35419.8|35359.8|35374.8|35314.8|2
1592235300000|2020-06-15 15:35:00|35403|35343|35425.6|35365.6|35425.6|35365.6|35403|35343|0
1592235600000|2020-06-15 15:40:00|35430.7|35370.7|35443.5|35383.5|35445.9|35385.9|35430.7|35370.7|2
1592235900000|2020-06-15 15:45:00|35441.1|35381.1|35441.1|35381.1|35441.1|35381.1|35441.1|35381.1|0
1592236200000|2020-06-15 15:50:00|35445.9|35385.9|35428.9|35368.9|35450.7|35390.7|35428.9|35368.9|1
1592236500000|2020-06-15 15:55:00|35431.5|35371.5|35463.9|35403.9|35466.5|35406.5|35431.5|35371.5|2
1592236800000|2020-06-15 16:00:00|35466.3|35406.3|35486.2|35426.2|35486.3|35426.3|35466.3|35406.3|1
1592237400000|2020-06-15 16:10:00|35498.2|35438.2|35531.2|35471.2|35546|35486|35498.2|35438.2|6
1592237700000|2020-06-15 16:15:00|35528.6|35468.6|35528.6|35468.6|35528.6|35468.6|35528.6|35468.6|0
1592238300000|2020-06-15 16:25:00|35520.8|35460.8|35520.8|35460.8|35520.8|35460.8|35520.8|35460.8|0
1592238600000|2020-06-15 16:30:00|35520.7|35460.7|35528.5|35468.5|35531.1|35471.1|35515.5|35455.5|1
1592238900000|2020-06-15 16:35:00|35489.1|35429.1|35498.9|35438.9|35498.9|35438.9|35489.1|35429.1|2
1592239200000|2020-06-15 16:40:00|35504.1|35444.1|35498.5|35438.5|35508.9|35448.9|35498.5|35438.5|0
1592239500000|2020-06-15 16:45:00|35528.5|35468.5|35529.3|35469.3|35529.3|35469.3|35524.5|35464.5|1
1592239800000|2020-06-15 16:50:00|35528.9|35468.9|35482.9|35422.9|35548.9|35488.9|35474.2|35414.2|2
1592240100000|2020-06-15 16:55:00|35482.8|35422.8|35470.2|35410.2|35482.8|35422.8|35467.8|35407.8|5
1592240700000|2020-06-15 17:05:00|35477.8|35417.8|35510.2|35450.2|35522.6|35462.6|35477.8|35417.8|2
1592241000000|2020-06-15 17:10:00|35505|35445|35510.2|35450.2|35510.2|35450.2|35505|35445|21
1592241600000|2020-06-15 17:20:00|35510.1|35450.1|35510.1|35450.1|35510.1|35450.1|35510.1|35450.1|0
1592241900000|2020-06-15 17:25:00|35512.7|35452.7|35512.7|35452.7|35512.7|35452.7|35512.7|35452.7|0
1592242200000|2020-06-15 17:30:00|35542.7|35482.7|35507.5|35447.5|35547.5|35487.5|35507.5|35447.5|2
1592242500000|2020-06-15 17:35:00|35555.1|35495.1|35525.1|35465.1|35557.5|35497.5|35515.1|35455.1|4
1592242800000|2020-06-15 17:40:00|35522.5|35462.5|35519.8|35459.8|35522.5|35462.5|35519.8|35459.8|1
1592243100000|2020-06-15 17:45:00|35556.3|35496.3|35694.2|35634.2|35729.2|35669.2|35556.3|35496.3|8
1592243400000|2020-06-15 17:50:00|35808.8|35748.8|35906.6|35846.6|36011.1|35951.1|35808.8|35748.8|23
1592243700000|2020-06-15 17:55:00|35886.8|35826.8|35866.3|35806.3|35897|35837|35784|35724|9
1592244000000|2020-06-15 18:00:00|35868.7|35808.7|35996.3|35936.3|35996.3|35936.3|35868.7|35808.7|1
1592244300000|2020-06-15 18:05:00|35984.3|35924.3|35913.7|35853.7|35984.3|35924.3|35913.7|35853.7|3
1592244600000|2020-06-15 18:10:00|35960.4|35900.4|35962.3|35902.3|35983.6|35923.6|35936.7|35876.7|11
1592244900000|2020-06-15 18:15:00|35974.3|35914.3|35984.7|35924.7|35984.7|35924.7|35974.3|35914.3|0
1592245200000|2020-06-15 18:20:00|35979.5|35919.5|35954.5|35894.5|35979.5|35919.5|35952.1|35892.1|0
1592245500000|2020-06-15 18:25:00|35954.4|35894.4|35949.4|35889.4|35974.4|35914.4|35947.1|35887.1|0
1592246100000|2020-06-15 18:35:00|35969.4|35909.4|35954.6|35894.6|35977.2|35917.2|35954.6|35894.6|0
1592246400000|2020-06-15 18:40:00|35964.6|35904.6|36009.6|35949.6|36026.8|35966.8|35964.6|35904.6|5
1592246700000|2020-06-15 18:45:00|36042.2|35982.2|36042.2|35982.2|36042.2|35982.2|36042.2|35982.2|0
1592247000000|2020-06-15 18:50:00|36018.3|35958.3|36011.7|35951.7|36032.6|35972.6|36011.7|35951.7|0
1592248200000|2020-06-15 19:10:00|36011.6|35951.6|36011.6|35951.6|36011.6|35951.6|36011.6|35951.6|2
1592248500000|2020-06-15 19:15:00|36024|35964|35997.3|35937.3|36044|35984|35997.3|35937.3|1
1592248800000|2020-06-15 19:20:00|35982.9|35922.9|35985.3|35925.3|35985.3|35925.3|35982.9|35922.9|0
1592249100000|2020-06-15 19:25:00|||||||||1
1592249400000|2020-06-15 19:30:00|35982.7|35922.7|35989.8|35929.8|35989.8|35929.8|35982.7|35922.7|1
1592250600000|2020-06-15 19:50:00|35987.1|35927.1|36021.7|35961.7|36021.7|35961.7|35987.1|35927.1|1
1592250900000|2020-06-15 19:55:00|36046.7|35986.7|35822.9|35762.9|36046.7|35986.7|35822.9|35762.9|11
1592316000000|2020-06-16 14:00:00|36986.8|36926.8|36737.8|36677.8|37049.4|36989.4|36737.8|36677.8|16
1592316300000|2020-06-16 14:05:00|36726.2|36666.2|36661.9|36601.9|36774.4|36714.4|36661.9|36601.9|11
1592316600000|2020-06-16 14:10:00|36654.9|36594.9|36692.9|36632.9|36836.9|36776.9|36545.2|36485.2|20
1592316900000|2020-06-16 14:15:00|36695.2|36635.2|36659.2|36599.2|36697.6|36637.6|36620.8|36560.8|7
1592317200000|2020-06-16 14:20:00|36664.5|36604.5|36706.7|36646.7|36751.5|36691.5|36664.5|36604.5|7
1592317500000|2020-06-16 14:25:00|36716|36656|36719.4|36659.4|36733.7|36673.7|36703.7|36643.7|3
1592317800000|2020-06-16 14:30:00|36708.3|36648.3|36702.3|36642.3|36724.4|36664.4|36694.9|36634.9|7
1592318100000|2020-06-16 14:35:00|36712.3|36652.3|36629.4|36569.4|36719.9|36659.9|36624.4|36564.4|8
1592318400000|2020-06-16 14:40:00|36635.8|36575.8|36665.3|36605.3|36665.3|36605.3|36600.8|36540.8|5
1592318700000|2020-06-16 14:45:00|36679.2|36619.2|36701.5|36641.5|36750.8|36690.8|36679.2|36619.2|13
1592319000000|2020-06-16 14:50:00|36713.1|36653.1|36567.2|36507.2|36738.1|36678.1|36567.2|36507.2|14
1592319300000|2020-06-16 14:55:00|36513.7|36453.7|36510.1|36450.1|36598.1|36538.1|36477.2|36417.2|6
1592319600000|2020-06-16 15:00:00|36498.4|36438.4|36475|36415|36510.1|36450.1|36411.1|36351.1|6
1592319900000|2020-06-16 15:05:00|36477.4|36417.4|36500|36440|36500|36440|36477.4|36417.4|0
1592320200000|2020-06-16 15:10:00|36509.3|36449.3|36610.4|36550.4|36610.4|36550.4|36509.3|36449.3|2
1592320500000|2020-06-16 15:15:00|36619.7|36559.7|36653.4|36593.4|36653.4|36593.4|36617.3|36557.3|0
1592320800000|2020-06-16 15:20:00|36650.7|36590.7|36683.4|36623.4|36683.4|36623.4|36650.7|36590.7|2
1592321100000|2020-06-16 15:25:00|36668|36608|36670|36610|36670|36610|36668|36608|0
1592321400000|2020-06-16 15:30:00|36676.9|36616.9|36672.3|36612.3|36676.9|36616.9|36672.3|36612.3|0
1592321700000|2020-06-16 15:35:00|36673.9|36613.9|36699.2|36639.2|36849.4|36789.4|36673.9|36613.9|47
1592322000000|2020-06-16 15:40:00|36819.6|36759.6|36821.9|36761.9|36833.8|36773.8|36819.6|36759.6|7
1592322300000|2020-06-16 15:45:00|36831.1|36771.1|36864.5|36804.5|36864.5|36804.5|36831.1|36771.1|0
1592322600000|2020-06-16 15:50:00|36871.5|36811.5|36946.5|36886.5|37065.8|37005.8|36871.5|36811.5|23
1592322900000|2020-06-16 15:55:00|36951.1|36891.1|36894.1|36834.1|36951.1|36891.1|36894.1|36834.1|5
1592323200000|2020-06-16 16:00:00|36884.1|36824.1|36956.4|36896.4|36956.4|36896.4|36884.1|36824.1|0
1592323500000|2020-06-16 16:05:00|36944.9|36884.9|36835.7|36775.7|36965.7|36905.7|36835.7|36775.7|10
1592323800000|2020-06-16 16:10:00|36831.1|36771.1|36918.4|36858.4|36918.4|36858.4|36823.7|36763.7|3
1592324100000|2020-06-16 16:15:00|36931.4|36871.4|36927.6|36867.6|36947.6|36887.6|36911.4|36851.4|0
1592324400000|2020-06-16 16:20:00|36933|36873|36834.4|36774.4|36933|36873|36834.4|36774.4|5
1592324700000|2020-06-16 16:25:00|36847.8|36787.8|36896|36836|36896|36836|36847.8|36787.8|3
1592325000000|2020-06-16 16:30:00|36909|36849|36911|36851|36916|36856|36876|36816|5
1592325300000|2020-06-16 16:35:00|36921.7|36861.7|36931|36871|36931|36871|36921.7|36861.7|4
1592325600000|2020-06-16 16:40:00|36930.9|36870.9|36930.9|36870.9|36930.9|36870.9|36930.9|36870.9|1
1592325900000|2020-06-16 16:45:00|36920.9|36860.9|36912.9|36852.9|36920.9|36860.9|36900.6|36840.6|1
1592326200000|2020-06-16 16:50:00|36897.9|36837.9|36897.9|36837.9|36912.9|36852.9|36897.9|36837.9|1
1592326500000|2020-06-16 16:55:00|36897.8|36837.8|36927.5|36867.5|36927.5|36867.5|36895.2|36835.2|5
1592326800000|2020-06-16 17:00:00|36945.5|36885.5|36965.1|36905.1|36965.1|36905.1|36945.5|36885.5|3
1592327100000|2020-06-16 17:05:00|36970.5|36910.5|36965.1|36905.1|36970.5|36910.5|36965.1|36905.1|1
1592327400000|2020-06-16 17:10:00|36962.8|36902.8|36893.1|36833.1|36962.8|36902.8|36893.1|36833.1|6
1592327700000|2020-06-16 17:15:00|36908.1|36848.1|36905.4|36845.4|36910.5|36850.5|36905.4|36845.4|0
1592328000000|2020-06-16 17:20:00|36902.8|36842.8|36902.7|36842.7|36902.8|36842.8|36902.7|36842.7|0
1592328300000|2020-06-16 17:25:00|36932.4|36872.4|36990.8|36930.8|37001.5|36941.5|36932.4|36872.4|11
1592328600000|2020-06-16 17:30:00|36993.5|36933.5|37020.4|36960.4|37020.4|36960.4|36993.5|36933.5|0
1592328900000|2020-06-16 17:35:00|37017.7|36957.7|37017.7|36957.7|37017.7|36957.7|37017.7|36957.7|0
1592329200000|2020-06-16 17:40:00|37015.4|36955.4|36987.7|36927.7|37015.4|36955.4|36977.7|36917.7|5
1592329500000|2020-06-16 17:45:00|37022.7|36962.7|37022.6|36962.6|37022.7|36962.7|37022.6|36962.6|2
1592329800000|2020-06-16 17:50:00|37020.3|36960.3|36932.6|36872.6|37020.3|36960.3|36932.6|36872.6|6
1592330400000|2020-06-16 18:00:00|36943.4|36883.4|36953|36893|36953|36893|36943.4|36883.4|0
1592330700000|2020-06-16 18:05:00|36959.9|36899.9|36979.5|36919.5|36986.5|36926.5|36959.5|36899.5|5
1592331000000|2020-06-16 18:10:00|36997.2|36937.2|37128.4|37068.4|37135.3|37075.3|36997.2|36937.2|20
1592331300000|2020-06-16 18:15:00|37130.7|37070.7|37067.5|37007.5|37147.6|37087.6|37066|37006|5
1592331600000|2020-06-16 18:20:00|37059.5|36999.5|37056.8|36996.8|37059.5|36999.5|37051.4|36991.4|0
1592331900000|2020-06-16 18:25:00|37056.7|36996.7|37038.3|36978.3|37056.7|36996.7|37005.2|36945.2|1
1592332200000|2020-06-16 18:30:00|37007.5|36947.5|37033.3|36973.3|37036|36976|37005.2|36945.2|1
1592332500000|2020-06-16 18:35:00|37021.7|36961.7|37021.7|36961.7|37021.7|36961.7|37021.7|36961.7|1
1592333100000|2020-06-16 18:45:00|37026.3|36966.3|37028.6|36968.6|37028.6|36968.6|37026.3|36966.3|0
1592333400000|2020-06-16 18:50:00|37030.9|36970.9|37033.6|36973.6|37033.6|36973.6|37030.9|36970.9|1
1592333700000|2020-06-16 18:55:00|37045.1|36985.1|37108.9|37048.9|37108.9|37048.9|37045.1|36985.1|5
1592334000000|2020-06-16 19:00:00|37113.5|37053.5|37113.5|37053.5|37113.5|37053.5|37113.5|37053.5|0
1592334300000|2020-06-16 19:05:00|37097|37037|37167.4|37107.4|37172.4|37112.4|37097|37037|3
1592334600000|2020-06-16 19:10:00|37167.3|37107.3|37170.8|37110.8|37182.3|37122.3|37149.3|37089.3|9
1592334900000|2020-06-16 19:15:00|37149.2|37089.2|37084.6|37024.6|37149.2|37089.2|37084.6|37024.6|2
1592335200000|2020-06-16 19:20:00|37087.3|37027.3|37122.3|37062.3|37122.3|37062.3|37077.7|37017.7|1
1592335500000|2020-06-16 19:25:00|37126.9|37066.9|37113.8|37053.8|37126.9|37066.9|37104.6|37044.6|0
1592335800000|2020-06-16 19:30:00|37116.1|37056.1|37116.1|37056.1|37116.1|37056.1|37116.1|37056.1|0
1592336100000|2020-06-16 19:35:00|37110.7|37050.7|37110.7|37050.7|37110.7|37050.7|37110.7|37050.7|0
1592336700000|2020-06-16 19:45:00|37124.1|37064.1|37151.4|37091.4|37151.4|37091.4|37124.1|37064.1|0
1592337000000|2020-06-16 19:50:00|37153.7|37093.7|37164.1|37104.1|37173.3|37113.3|37153.7|37093.7|0
1592337300000|2020-06-16 19:55:00|37156|37096|37155.6|37095.6|37171.8|37111.8|37146.8|37086.8|2
1592402400000|2020-06-17 14:00:00|37074.3|37014.3|36900.7|36840.7|37103.5|37043.5|36834.5|36774.5|23
1592402700000|2020-06-17 14:05:00|36895.2|36835.2|36827.4|36767.4|36895.2|36835.2|36672.9|36612.9|12
1592403000000|2020-06-17 14:10:00|36742.4|36682.4|36612.7|36552.7|36776.2|36716.2|36585|36525|17
1592403300000|2020-06-17 14:15:00|36675|36615|36541.7|36481.7|36705|36645|36539.6|36479.6|2
1592403600000|2020-06-17 14:20:00|36546.1|36486.1|36628.9|36568.9|36628.9|36568.9|36530.5|36470.5|1
1592403900000|2020-06-17 14:25:00|36626.1|36566.1|36700.9|36640.9|36700.9|36640.9|36626.1|36566.1|1
1592404200000|2020-06-17 14:30:00|36683.7|36623.7|36759.7|36699.7|36759.7|36699.7|36670.4|36610.4|3
1592404500000|2020-06-17 14:35:00|36754.2|36694.2|36780.9|36720.9|36780.9|36720.9|36743.1|36683.1|2
1592404800000|2020-06-17 14:40:00|36744.7|36684.7|36744.7|36684.7|36749.2|36689.2|36744.7|36684.7|1
1592405100000|2020-06-17 14:45:00|36744.6|36684.6|36739.1|36679.1|36760.8|36700.8|36739.1|36679.1|4
1592405700000|2020-06-17 14:55:00|36741.3|36681.3|36769.8|36709.8|36769.8|36709.8|36736.8|36676.8|4
1592406000000|2020-06-17 15:00:00|36750.3|36690.3|36763.7|36703.7|36763.7|36703.7|36750.3|36690.3|3
1592406300000|2020-06-17 15:05:00|36766.4|36706.4|36808.2|36748.2|36810.4|36750.4|36766.4|36706.4|3
1592406600000|2020-06-17 15:10:00|36808.1|36748.1|36860.9|36800.9|36867.6|36807.6|36808.1|36748.1|1
1592407200000|2020-06-17 15:20:00|36898.2|36838.2|36873.6|36813.6|36898.2|36838.2|36873.6|36813.6|1
1592407500000|2020-06-17 15:25:00|36851.4|36791.4|36879.6|36819.6|36879.6|36819.6|36842.4|36782.4|3
1592408100000|2020-06-17 15:35:00|||||||||1
1592408400000|2020-06-17 15:40:00|36882.3|36822.3|36947.3|36887.3|36947.3|36887.3|36882.3|36822.3|4
1592408700000|2020-06-17 15:45:00|36970.6|36910.6|36970.6|36910.6|36970.6|36910.6|36970.6|36910.6|0
1592409000000|2020-06-17 15:50:00|36976.1|36916.1|37030.6|36970.6|37047.8|36987.8|36976.1|36916.1|6
1592409300000|2020-06-17 15:55:00|37026.1|36966.1|37081.7|37021.7|37087.3|37027.3|37016.1|36956.1|3
1592409600000|2020-06-17 16:00:00|37088.4|37028.4|37522.4|37462.4|37522.4|37462.4|37088.4|37028.4|36
1592409900000|2020-06-17 16:05:00|37524.6|37464.6|37753.8|37693.8|37806|37746|37524.6|37464.6|27
1592410200000|2020-06-17 16:10:00|37747.1|37687.1|37751|37691|37756.5|37696.5|37725.9|37665.9|4
1592410500000|2020-06-17 16:15:00|37748.2|37688.2|37741.5|37681.5|37766.5|37706.5|37701.4|37641.4|6
1592410800000|2020-06-17 16:20:00|37739.2|37679.2|37687|37627|37766.5|37706.5|37575.8|37515.8|10
1592411100000|2020-06-17 16:25:00|37692.5|37632.5|37698|37638|37698|37638|37692.5|37632.5|1
1592411400000|2020-06-17 16:30:00|37700.2|37640.2|37733|37673|37733|37673|37700.2|37640.2|0
1592411700000|2020-06-17 16:35:00|37654.1|37594.1|37700.3|37640.3|37710.8|37650.8|37654.1|37594.1|4
1592412000000|2020-06-17 16:40:00|37669.1|37609.1|37683|37623|37779.1|37719.1|37654.1|37594.1|8
1592412300000|2020-06-17 16:45:00|37705.4|37645.4|37731.4|37671.4|37745.3|37685.3|37705.4|37645.4|5
1592412600000|2020-06-17 16:50:00|37728.6|37668.6|37736.9|37676.9|37742.5|37682.5|37728.6|37668.6|2
1592413200000|2020-06-17 17:00:00|37742.4|37682.4|37753.4|37693.4|37753.5|37693.5|37742.4|37682.4|3
1592413500000|2020-06-17 17:05:00|37772.4|37712.4|37909|37849|37970.7|37910.7|37772.4|37712.4|12
1592413800000|2020-06-17 17:10:00|37917.3|37857.3|37915.8|37855.8|37948.1|37888.1|37865.2|37805.2|12
1592414100000|2020-06-17 17:15:00|37913|37853|38148.3|38088.3|38200.6|38140.6|37913|37853|19
1592414400000|2020-06-17 17:20:00|38145.5|38085.5|38105.3|38045.3|38145.5|38085.5|38072.5|38012.5|10
1592414700000|2020-06-17 17:25:00|38094.1|38034.1|38100.3|38040.3|38142.1|38082.1|38015.1|37955.1|11
1592415000000|2020-06-17 17:30:00|38093.6|38033.6|38101.4|38041.4|38101.4|38041.4|38033.8|37973.8|9
1592415300000|2020-06-17 17:35:00|38083.1|38023.1|38036.9|37976.9|38083.1|38023.1|37921.4|37861.4|2
1592415600000|2020-06-17 17:40:00|38019.2|37959.2|37929|37869|38019.2|37959.2|37913.4|37853.4|7
1592415900000|2020-06-17 17:45:00|37924.6|37864.6|37975.1|37915.1|37975.1|37915.1|37875.7|37815.7|7
1592416200000|2020-06-17 17:50:00|37980.6|37920.6|37986.7|37926.7|37986.7|37926.7|37978.4|37918.4|0
1592416500000|2020-06-17 17:55:00|37986.6|37926.6|37986.6|37926.6|37986.6|37926.6|37986.6|37926.6|0
1592417100000|2020-06-17 18:05:00|37986.5|37926.5|37986.5|37926.5|37986.5|37926.5|37986.5|37926.5|1
1592417400000|2020-06-17 18:10:00|37973.1|37913.1|37971|37911|37988.7|37928.7|37971|37911|2
1592417700000|2020-06-17 18:15:00|37984.8|37924.8|37984.2|37924.2|37990.9|37930.9|37979.8|37919.8|0
1592418000000|2020-06-17 18:20:00|37990.9|37930.9|37915.3|37855.3|37990.9|37930.9|37913.7|37853.7|0
1592418600000|2020-06-17 18:30:00|37915.2|37855.2|37917.4|37857.4|37917.4|37857.4|37915.2|37855.2|0
1592419200000|2020-06-17 18:40:00|37917.3|37857.3|37959|37899|37959|37899|37917.3|37857.3|0
1592419500000|2020-06-17 18:45:00|37958.9|37898.9|37917.3|37857.3|37958.9|37898.9|37917.3|37857.3|0
1592420100000|2020-06-17 18:55:00|37917.2|37857.2|37907.2|37847.2|37936.7|37876.7|37907.2|37847.2|0
1592420400000|2020-06-17 19:00:00|37909.4|37849.4|37912.2|37852.2|37912.2|37852.2|37909.4|37849.4|0
1592420700000|2020-06-17 19:05:00|37953.8|37893.8|37992.2|37932.2|37992.2|37932.2|37953.8|37893.8|3
1592421000000|2020-06-17 19:10:00|37992.1|37932.1|38003.2|37943.2|38003.3|37943.3|37992.1|37932.1|4
1592421300000|2020-06-17 19:15:00|38005.5|37945.5|37994.9|37934.9|38007.7|37947.7|37884.9|37824.9|4
1592421600000|2020-06-17 19:20:00|37989.9|37929.9|37995.4|37935.4|38000.4|37940.4|37985.4|37925.4|0
1592421900000|2020-06-17 19:25:00|38015.4|37955.4|38038.2|37978.2|38051.5|37991.5|38015.4|37955.4|4
1592422200000|2020-06-17 19:30:00|38033.2|37973.2|38028.1|37968.1|38033.2|37973.2|38028.1|37968.1|0
1592422500000|2020-06-17 19:35:00|38025.9|37965.9|38025.9|37965.9|38038.1|37978.1|38023.1|37963.1|0
1592422800000|2020-06-17 19:40:00|38036.4|37976.4|38043.6|37983.6|38043.6|37983.6|38033.6|37973.6|1
1592423100000|2020-06-17 19:45:00|38032.5|37972.5|38039.1|37979.1|38039.1|37979.1|38032.5|37972.5|0
1592423400000|2020-06-17 19:50:00|38043.6|37983.6|38043|37983|38043.6|37983.6|38010.2|37950.2|7
1592423700000|2020-06-17 19:55:00|38020.7|37960.7|37975.1|37915.1|38065.2|38005.2|37975.1|37915.1|12
1592488800000|2020-06-18 14:00:00|38243.5|38183.5|38286.6|38226.6|38460|38400|38235.1|38175.1|23
1592489100000|2020-06-18 14:05:00|38284.4|38224.4|38293.6|38233.6|38293.6|38233.6|38026.5|37966.5|10
1592489400000|2020-06-18 14:10:00|38302.2|38242.2|38546.4|38486.4|38547.1|38487.1|38302.2|38242.2|14
1592489700000|2020-06-18 14:15:00|38543.5|38483.5|38693.6|38633.6|38719.6|38659.6|38543.5|38483.5|20
1592490000000|2020-06-18 14:20:00|38687.1|38627.1|38694.3|38634.3|38730.1|38670.1|38653.6|38593.6|9
1592490300000|2020-06-18 14:25:00|38712.2|38652.2|38720.5|38660.5|38824.9|38764.9|38700.7|38640.7|17
1592490600000|2020-06-18 14:30:00|38721.9|38661.9|38629.7|38569.7|38721.9|38661.9|38585.5|38525.5|16
1592490900000|2020-06-18 14:35:00|38638.4|38578.4|38580.5|38520.5|38674.8|38614.8|38552|38492|4
1592491200000|2020-06-18 14:40:00|38571.9|38511.9|38610.4|38550.4|38614.7|38554.7|38556.9|38496.9|4
1592491500000|2020-06-18 14:45:00|38610.3|38550.3|38604.7|38544.7|38614.7|38554.7|38604.7|38544.7|0
1592491800000|2020-06-18 14:50:00|38609|38549|38534.3|38474.3|38609|38549|38534.3|38474.3|4
1592492100000|2020-06-18 14:55:00|38540|38480|38555.1|38495.1|38580.7|38520.7|38508.4|38448.4|4
1592492400000|2020-06-18 15:00:00|38557.2|38497.2|38515.5|38455.5|38571.4|38511.4|38499|38439|8
1592492700000|2020-06-18 15:05:00|38505.5|38445.5|38537.2|38477.2|38541.5|38481.5|38475.4|38415.4|23
1592493000000|2020-06-18 15:10:00|38528.5|38468.5|38630.9|38570.9|38633|38573|38502.9|38442.9|10
1592493300000|2020-06-18 15:15:00|38643.8|38583.8|38538|38478|38646|38586|38538|38478|4
1592493600000|2020-06-18 15:20:00|38553.8|38493.8|38625.1|38565.1|38644.5|38584.5|38540.8|38480.8|4
1592493900000|2020-06-18 15:25:00|38620.8|38560.8|38660|38600|38660|38600|38581.1|38521.1|5
1592494200000|2020-06-18 15:30:00|38665.7|38605.7|38792.2|38732.2|38802.9|38742.9|38665.7|38605.7|17
1592494500000|2020-06-18 15:35:00|38795.1|38735.1|38792.2|38732.2|38795.1|38735.1|38792.2|38732.2|5
1592494800000|2020-06-18 15:40:00|38785.7|38725.7|38887.8|38827.8|38887.8|38827.8|38785.7|38725.7|1
1592495100000|2020-06-18 15:45:00|38892.8|38832.8|38916.3|38856.3|38916.3|38856.3|38887.1|38827.1|5
1592495400000|2020-06-18 15:50:00|38918.5|38858.5|38962|38902|39087|39027|38918.5|38858.5|10
1592495700000|2020-06-18 15:55:00|38953.4|38893.4|38922.6|38862.6|38953.4|38893.4|38771.3|38711.3|7
1592496000000|2020-06-18 16:00:00|38896.1|38836.1|38912.6|38852.6|38916.9|38856.9|38896.1|38836.1|3
1592496300000|2020-06-18 16:05:00|38904|38844|38974.6|38914.6|38977.5|38917.5|38904|38844|4
1592496600000|2020-06-18 16:10:00|38961.7|38901.7|38991.6|38931.6|39003.9|38943.9|38917.4|38857.4|5
1592496900000|2020-06-18 16:15:00|38994.5|38934.5|39098.2|39038.2|39098.2|39038.2|38994.5|38934.5|3
1592497200000|2020-06-18 16:20:00|39106.7|39046.7|39088.1|39028.1|39106.7|39046.7|39030.9|38970.9|3
1592497500000|2020-06-18 16:25:00|39088|39028|39088|39028|39088|39028|39088|39028|0
1592497800000|2020-06-18 16:30:00|39116|39056|39109.5|39049.5|39118.1|39058.1|39109.5|39049.5|4
1592498100000|2020-06-18 16:35:00|39150.1|39090.1|38899.4|38839.4|39158.6|39098.6|38899.4|38839.4|5
1592498400000|2020-06-18 16:40:00|38870.9|38810.9|39065.1|39005.1|39071.5|39011.5|38807.1|38747.1|7
1592498700000|2020-06-18 16:45:00|39065|39005|39025.7|38965.7|39065|39005|38989.3|38929.3|0
1592499000000|2020-06-18 16:50:00|39023.6|38963.6|39096.3|39036.3|39096.3|39036.3|38992.9|38932.9|3
1592499300000|2020-06-18 16:55:00|39098.5|39038.5|39164.2|39104.2|39169.2|39109.2|39098.5|39038.5|2
1592499600000|2020-06-18 17:00:00|39188.5|39128.5|39318.6|39258.6|39337.8|39277.8|39188.5|39128.5|4
1592499900000|2020-06-18 17:05:00|39321.4|39261.4|39277|39217|39351.2|39291.2|39102.7|39042.7|9
1592500200000|2020-06-18 17:10:00|39279.8|39219.8|39261.8|39201.8|39321.9|39261.9|39241.1|39181.1|5
1592500500000|2020-06-18 17:15:00|39256.1|39196.1|39315.3|39255.3|39318.2|39258.2|39231.1|39171.1|8
1592500800000|2020-06-18 17:20:00|39317.5|39257.5|39317.5|39257.5|39317.5|39257.5|39317.5|39257.5|1
1592501100000|2020-06-18 17:25:00|39315.3|39255.3|39248.2|39188.2|39315.3|39255.3|39153.2|39093.2|10
1592501400000|2020-06-18 17:30:00|39243.9|39183.9|39193.2|39133.2|39243.9|39183.9|39115.3|39055.3|3
1592501700000|2020-06-18 17:35:00|39196.1|39136.1|39201.1|39141.1|39211.1|39151.1|39181.1|39121.1|4
1592502000000|2020-06-18 17:40:00|39196.8|39136.8|39254.6|39194.6|39254.6|39194.6|39196.8|39136.8|2
1592502300000|2020-06-18 17:45:00|39278.9|39218.9|39348.1|39288.1|39348.1|39288.1|39267.5|39207.5|5
1592502600000|2020-06-18 17:50:00|39350.3|39290.3|39348.2|39288.2|39354.6|39294.6|39209.6|39149.6|4
1592502900000|2020-06-18 17:55:00|39354.6|39294.6|39638.3|39578.3|39667.6|39607.6|39354.6|39294.6|60
1592503200000|2020-06-18 18:00:00|39588.3|39528.3|40332.7|40232.7|40332.7|40232.7|39579|39519|19
1592503500000|2020-06-18 18:05:00|40332.6|40232.6|39845.5|39785.5|40338.3|40232.6|39845.5|39785.5|6
1592504100000|2020-06-18 18:15:00|||||||||1
1592504400000|2020-06-18 18:20:00|39845.4|39785.4|39845.4|39785.4|39845.4|39785.4|39845.4|39785.4|0
1592504700000|2020-06-18 18:25:00|||||||||1
1592505300000|2020-06-18 18:35:00|||||||||1
1592505600000|2020-06-18 18:40:00|39845.3|39785.3|39845.3|39785.3|39845.3|39785.3|39845.3|39785.3|2
1592505900000|2020-06-18 18:45:00|||||||||1
1592506200000|2020-06-18 18:50:00|||||||||2
1592506500000|2020-06-18 18:55:00|39845.2|39785.2|39845.2|39785.2|39845.2|39785.2|39845.2|39785.2|3
1592506800000|2020-06-18 19:00:00|||||||||3
1592507400000|2020-06-18 19:10:00|39845.1|39785.1|39845.1|39785.1|39845.1|39785.1|39845.1|39785.1|0
1592508300000|2020-06-18 19:25:00|39845|39785|39845|39785|39845|39785|39845|39785|0
1592509200000|2020-06-18 19:40:00|39844.9|39784.9|39844.9|39784.9|39844.9|39784.9|39844.9|39784.9|0
1592510100000|2020-06-18 19:55:00|39844.8|39784.8|39844.8|39784.8|39844.8|39784.8|39844.8|39784.8|0
1592575200000|2020-06-19 14:00:00|40892.1|40832.1|40543.8|40483.8|41163.4|41103.4|40543.8|40483.8|37
1592575500000|2020-06-19 14:05:00|40537.5|40477.5|40872.5|40812.5|40968.3|40908.3|40537.5|40477.5|21
1592575800000|2020-06-19 14:10:00|40925.4|40865.4|41135.7|41075.7|41305.7|41245.7|40886.3|40826.3|21
1592576100000|2020-06-19 14:15:00|41112.4|41052.4|41068.2|41008.2|41112.4|41052.4|41004.9|40944.9|11
1592576400000|2020-06-19 14:20:00|41074|41014|41268.6|41208.6|41277.4|41217.4|40989.4|40929.4|5
1592576700000|2020-06-19 14:25:00|41281.9|41221.9|41804.3|41744.3|42093|42033|41281.9|41221.9|47
1592577000000|2020-06-19 14:30:00|41792.6|41732.6|41338.9|41278.9|41861.4|41801.4|41280.5|41220.5|8
1592577300000|2020-06-19 14:35:00|41336|41276|41368.5|41308.5|41374.7|41314.7|41301.8|41241.8|4
1592577600000|2020-06-19 14:40:00|41418.9|41358.9|41342.2|41282.2|41656.3|41596.3|41207.6|41147.6|48
1592577900000|2020-06-19 14:45:00|41331|41271|41522.6|41462.6|41568.5|41508.5|41327.2|41267.2|5
1592578200000|2020-06-19 14:50:00|41530.6|41470.6|41598|41538|41600.9|41540.9|41530.6|41470.6|2
1592578500000|2020-06-19 14:55:00|41576.4|41516.4|41436.9|41376.9|41576.4|41516.4|41159.4|41099.4|10
1592578800000|2020-06-19 15:00:00|41463.1|41403.1|41488|41428|41512.2|41452.2|41459.7|41399.7|1
1592579100000|2020-06-19 15:05:00|41475.6|41415.6|41473.4|41413.4|41490.1|41430.1|41450.2|41390.2|2
1592579400000|2020-06-19 15:10:00|41479.3|41419.3|41614.3|41554.3|41629.3|41569.3|41479.3|41419.3|1
1592579700000|2020-06-19 15:15:00|41585.2|41525.2|41360.5|41300.5|41585.2|41525.2|41360.5|41300.5|6
1592580000000|2020-06-19 15:20:00|41357.5|41297.5|41262.9|41202.9|41360.5|41300.5|41262.9|41202.9|3
1592580300000|2020-06-19 15:25:00|41275.3|41215.3|41334.9|41274.9|41343.2|41283.2|41273.4|41213.4|1
1592580600000|2020-06-19 15:30:00|41314.9|41254.9|41272.8|41212.8|41314.9|41254.9|41189.1|41129.1|1
1592580900000|2020-06-19 15:35:00|41284.5|41224.5|41284.5|41224.5|41297|41237|41278.3|41218.3|0
1592581200000|2020-06-19 15:40:00|41288.6|41228.6|41248.3|41188.3|41294.9|41234.9|41248.3|41188.3|1
1592581500000|2020-06-19 15:45:00|41245.3|41185.3|41248.7|41188.7|41248.7|41188.7|41134.1|41074.1|5
1592581800000|2020-06-19 15:50:00|41235.4|41175.4|41222.9|41162.9|41235.4|41175.4|41215.9|41155.9|0
1592582400000|2020-06-19 16:00:00|41212.9|41152.9|41262.4|41202.4|41271.4|41211.4|41212.9|41152.9|1
1592582700000|2020-06-19 16:05:00|41264.5|41204.5|41262.4|41202.4|41264.5|41204.5|41262.4|41202.4|0
1592583000000|2020-06-19 16:10:00|41264.5|41204.5|41251|41191|41306.5|41246.5|41246.9|41186.9|1
1592583300000|2020-06-19 16:15:00|41262.7|41202.7|41258.9|41198.9|41289.1|41229.1|41207.2|41147.2|3
1592583600000|2020-06-19 16:20:00|41256.8|41196.8|41301.8|41241.8|41301.8|41241.8|41253.9|41193.9|6
1592583900000|2020-06-19 16:25:00|41418.7|41358.7|41418.7|41358.7|41418.7|41358.7|41418.7|41358.7|2
1592584200000|2020-06-19 16:30:00|41416.6|41356.6|41421.8|41361.8|41483|41423|41349.2|41289.2|0
1592584500000|2020-06-19 16:35:00|41415.9|41355.9|41507.6|41447.6|41571.4|41511.4|41411.8|41351.8|2
1592584800000|2020-06-19 16:40:00|41504.6|41444.6|41467.9|41407.9|41504.6|41444.6|41425.9|41365.9|4
1592585100000|2020-06-19 16:45:00|41474.1|41414.1|41453.6|41393.6|41474.1|41414.1|41453.6|41393.6|1
1592585400000|2020-06-19 16:50:00|41445.3|41385.3|41437|41377|41453.6|41393.6|41403.9|41343.9|2
1592585700000|2020-06-19 16:55:00|41439.1|41379.1|41447.3|41387.3|41447.3|41387.3|41439|41379|0
1592586000000|2020-06-19 17:00:00|41419.7|41359.7|41413.5|41353.5|41419.7|41359.7|41413.5|41353.5|0
1592586300000|2020-06-19 17:05:00|41422.3|41362.3|41422.3|41362.3|41422.3|41362.3|41422.3|41362.3|0
1592586600000|2020-06-19 17:10:00|41422.2|41362.2|41422.2|41362.2|41422.2|41362.2|41422.2|41362.2|0
1592587200000|2020-06-19 17:20:00|41401.5|41341.5|41354.6|41294.6|41401.5|41341.5|41351.7|41291.7|2
1592587800000|2020-06-19 17:30:00|41354.5|41294.5|41407.1|41347.1|41433.9|41373.9|41354.5|41294.5|2
1592588100000|2020-06-19 17:35:00|41409.2|41349.2|41407.1|41347.1|41409.2|41349.2|41407.1|41347.1|1
1592588400000|2020-06-19 17:40:00|41384.3|41324.3|41411.2|41351.2|41411.2|41351.2|41360.9|41300.9|2
1592589000000|2020-06-19 17:50:00|41411.1|41351.1|41297.3|41237.3|41411.1|41351.1|41284.1|41224.1|3
1592589300000|2020-06-19 17:55:00|41299.4|41239.4|41269.7|41209.7|41299.4|41239.4|41269.7|41209.7|1
1592589600000|2020-06-19 18:00:00|41280|41220|41273.8|41213.8|41325.5|41265.5|41267.6|41207.6|4
1592590200000|2020-06-19 18:10:00|41273.7|41213.7|41282.5|41222.5|41282.5|41222.5|41273.7|41213.7|9
1592590500000|2020-06-19 18:15:00|41266|41206|41252.8|41192.8|41276.3|41216.3|41252.8|41192.8|5
1592590800000|2020-06-19 18:20:00|41255.7|41195.7|41255.7|41195.7|41255.7|41195.7|41255.7|41195.7|0
1592591100000|2020-06-19 18:25:00|41257.8|41197.8|41271.9|41211.9|41271.9|41211.9|41257.8|41197.8|0
1592591400000|2020-06-19 18:30:00|41269.8|41209.8|41292.4|41232.4|41292.4|41232.4|41269.8|41209.8|0
1592591700000|2020-06-19 18:35:00|41294.5|41234.5|41323.6|41263.6|41323.6|41263.6|41290.3|41230.3|0
1592592000000|2020-06-19 18:40:00|41323.5|41263.5|41331.8|41271.8|41331.8|41271.8|41323.5|41263.5|0
1592592300000|2020-06-19 18:45:00|41331.7|41271.7|41402|41342|41408.2|41348.2|41331.7|41271.7|0
1592592600000|2020-06-19 18:50:00|41404.9|41344.9|41528.2|41468.2|41528.2|41468.2|41404.9|41344.9|7
1592592900000|2020-06-19 18:55:00|41531.1|41471.1|41592.6|41532.6|41592.6|41532.6|41519.4|41459.4|18
1592593200000|2020-06-19 19:00:00|41588.5|41528.5|41519.3|41459.3|41588.5|41528.5|41517.3|41457.3|4
1592593500000|2020-06-19 19:05:00|41517.3|41457.3|41519.3|41459.3|41533.7|41473.7|41513.1|41453.1|0
1592593800000|2020-06-19 19:10:00|41521.3|41461.3|41496.9|41436.9|41525.4|41465.4|41496.9|41436.9|0
1592594100000|2020-06-19 19:15:00|41494.8|41434.8|41491.8|41431.8|41496.9|41436.9|41491.8|41431.8|0
1592594400000|2020-06-19 19:20:00|41488.9|41428.9|41516.2|41456.2|41519.2|41459.2|41488.9|41428.9|1
1592594700000|2020-06-19 19:25:00|41522.1|41462.1|41536.5|41476.5|41536.5|41476.5|41522.1|41462.1|1
1592595000000|2020-06-19 19:30:00|41538.6|41478.6|41538.2|41478.2|41549.7|41489.7|41538.2|41478.2|0
1592595300000|2020-06-19 19:35:00|41536.2|41476.2|41558.2|41498.2|41558.2|41498.2|41536.1|41476.1|0
1592595600000|2020-06-19 19:40:00|41567|41507|41575.2|41515.2|41575.2|41515.2|41567|41507|2
1592595900000|2020-06-19 19:45:00|41571.1|41511.1|41646|41586|41646.1|41586.1|41571.1|41511.1|1
1592596200000|2020-06-19 19:50:00|41651.9|41591.9|41729.5|41669.5|41729.5|41669.5|41634.3|41574.3|17
1592596500000|2020-06-19 19:55:00|41727.5|41667.5|41676|41616|41729.5|41669.5|41625.4|41565.4|5
1592834400000|2020-06-22 14:00:00|41505.8|41445.8|41795.9|41735.9|41795.9|41735.9|41505.8|41445.8|61
1592834700000|2020-06-22 14:05:00|41814.9|41754.9|42050.4|41990.4|42107.7|42047.7|41814.9|41754.9|30
1592835000000|2020-06-22 14:10:00|41957.4|41897.4|41747.1|41687.1|41957.4|41897.4|41705.7|41645.7|8
1592835300000|2020-06-22 14:15:00|41721.5|41661.5|41409.6|41349.6|41753|41693|41380.4|41320.4|15
1592835600000|2020-06-22 14:20:00|41407.8|41347.8|41512.2|41452.2|41512.2|41452.2|41402.3|41342.3|2
1592835900000|2020-06-22 14:25:00|41539.4|41479.4|41918.5|41858.5|41918.5|41858.5|41539.4|41479.4|17
1592836200000|2020-06-22 14:30:00|41991.2|41931.2|42060.3|42000.3|42090.8|42030.8|41762.8|41702.8|10
1592836500000|2020-06-22 14:35:00|42053|41993|42020.3|41960.3|42053|41993|41928|41868|3
1592836800000|2020-06-22 14:40:00|42012.9|41952.9|42025.7|41965.7|42025.7|41965.7|41898.9|41838.9|3
1592837100000|2020-06-22 14:45:00|42023.9|41963.9|42067.5|42007.5|42088.8|42028.8|42017.7|41957.7|4
1592837400000|2020-06-22 14:50:00|42069.3|42009.3|42277.9|42217.9|42354.9|42294.9|42069.3|42009.3|33
1592837700000|2020-06-22 14:55:00|42274.3|42214.3|42349|42289|42427.6|42367.6|42125.3|42065.3|8
1592838000000|2020-06-22 15:00:00|42345.9|42285.9|42098.8|42038.8|42354|42294|42070.8|42010.8|12
1592838300000|2020-06-22 15:05:00|42098.7|42038.7|42254.1|42194.1|42254.1|42194.1|42098.7|42038.7|0
1592838600000|2020-06-22 15:10:00|42254|42194|42454.4|42394.4|42454.4|42394.4|42254|42194|11
1592838900000|2020-06-22 15:15:00|42469.4|42409.4|42676.5|42616.5|43010.3|42950.3|42469.3|42409.3|30
1592839200000|2020-06-22 15:20:00|42636|42576|42627.7|42567.7|42708.3|42648.3|42616|42556|6
1592839500000|2020-06-22 15:25:00|42605.7|42545.7|42645.3|42585.3|42679|42619|42567.7|42507.7|5
1592839800000|2020-06-22 15:30:00|42647.1|42587.1|42358.9|42298.9|42647.1|42587.1|42277.6|42217.6|2
1592840100000|2020-06-22 15:35:00|42393.8|42333.8|42514.3|42454.3|42514.3|42454.3|42393.8|42333.8|5
1592840400000|2020-06-22 15:40:00|42514.2|42454.2|42425.2|42365.2|42514.2|42454.2|42419.7|42359.7|1
1592840700000|2020-06-22 15:45:00|42400.6|42340.6|42450|42390|42479.6|42419.6|42400.5|42340.5|5
1592841000000|2020-06-22 15:50:00|42455.5|42395.5|42555.9|42495.9|42555.9|42495.9|42446.4|42386.4|3
1592841300000|2020-06-22 15:55:00|42555.8|42495.8|42536.1|42476.1|42584.4|42524.4|42504.3|42444.3|8
1592841600000|2020-06-22 16:00:00|42563.4|42503.4|42556.1|42496.1|42563.4|42503.4|42556.1|42496.1|0
1592841900000|2020-06-22 16:05:00|42568.7|42508.7|42622.4|42562.4|42622.4|42562.4|42568.7|42508.7|4
1592842200000|2020-06-22 16:10:00|42619.2|42559.2|42612.8|42552.8|42628.7|42568.7|42612.8|42552.8|0
1592842800000|2020-06-22 16:20:00|42612.7|42552.7|42612.7|42552.7|42612.7|42552.7|42612.7|42552.7|0
1592843100000|2020-06-22 16:25:00|42648.1|42588.1|42654.9|42594.9|42655|42595|42648.1|42588.1|3
1592843400000|2020-06-22 16:30:00|42669.5|42609.5|42674.9|42614.9|42674.9|42614.9|42669.4|42609.4|4
1592843700000|2020-06-22 16:35:00|42653|42593|42629.4|42569.4|42653|42593|42629.4|42569.4|4
1592844000000|2020-06-22 16:40:00|42627.6|42567.6|42624.4|42564.4|42634.4|42574.4|42624.4|42564.4|0
1592844300000|2020-06-22 16:45:00|42628|42568|42672.6|42612.6|42672.6|42612.6|42628|42568|4
1592844600000|2020-06-22 16:50:00|42672.5|42612.5|42675.7|42615.7|42675.7|42615.7|42666.2|42606.2|0
1592844900000|2020-06-22 16:55:00|42681.2|42621.2|42701.2|42641.2|42701.2|42641.2|42680.7|42620.7|7
1592845200000|2020-06-22 17:00:00|42706.7|42646.7|42704.8|42644.8|42706.7|42646.7|42704.8|42644.8|0
1592845500000|2020-06-22 17:05:00|42698.4|42638.4|42692.9|42632.9|42698.4|42638.4|42604.2|42544.2|9
1592845800000|2020-06-22 17:10:00|42734.2|42674.2|42724.6|42664.6|42734.2|42674.2|42721.5|42661.5|0
1592846100000|2020-06-22 17:15:00|42711.9|42651.9|42713.7|42653.7|42724.6|42664.6|42681|42621|5
1592846400000|2020-06-22 17:20:00|42701|42641|42777.8|42717.8|42777.8|42717.8|42698.3|42638.3|2
1592846700000|2020-06-22 17:25:00|42777.7|42717.7|42751.4|42691.4|42785|42725|42751.4|42691.4|2
1592847000000|2020-06-22 17:30:00|42778.7|42718.7|42871.3|42811.3|42871.3|42811.3|42766.3|42706.3|7
1592847600000|2020-06-22 17:40:00|42864|42804|42877.6|42817.6|42877.6|42817.6|42774|42714|2
1592847900000|2020-06-22 17:45:00|42868.5|42808.5|42796.2|42736.2|42868.5|42808.5|42795.8|42735.8|4
1592848500000|2020-06-22 17:55:00|42777.1|42717.1|42738|42678|42777.1|42717.1|42738|42678|0
1592848800000|2020-06-22 18:00:00|42709.3|42649.3|42710.2|42650.2|42744.8|42684.8|42627.5|42567.5|0
1592849100000|2020-06-22 18:05:00|42740.7|42680.7|42756.1|42696.1|42793.4|42733.4|42665.7|42605.7|0
1592849700000|2020-06-22 18:15:00|42756|42696|42756|42696|42756|42696|42756|42696|0
1592850300000|2020-06-22 18:25:00|42772.4|42712.4|42768.7|42708.7|42772.4|42712.4|42768.7|42708.7|1
1592850600000|2020-06-22 18:30:00|42834.1|42774.1|42805.9|42745.9|42834.1|42774.1|42804.1|42744.1|3
1592850900000|2020-06-22 18:35:00|42825|42765|42855.9|42795.9|42855.9|42795.9|42825|42765|6
1592851200000|2020-06-22 18:40:00|42854.1|42794.1|42855.9|42795.9|42859.5|42799.5|42854.1|42794.1|0
1592851500000|2020-06-22 18:45:00|42855.8|42795.8|42862.6|42802.6|42862.6|42802.6|42848.1|42788.1|0
1592851800000|2020-06-22 18:50:00|42864.5|42804.5|42859|42799|42875.4|42815.4|42812.2|42752.2|2
1592852100000|2020-06-22 18:55:00|42855.3|42795.3|42877.1|42817.1|42877.1|42817.1|42849.9|42789.9|0
1592852400000|2020-06-22 19:00:00|42883.5|42823.5|42873.9|42813.9|42895.3|42835.3|42758.9|42698.9|0
1592852700000|2020-06-22 19:05:00|42862.5|42802.5|42827|42767|42862.5|42802.5|42827|42767|0
1592853000000|2020-06-22 19:10:00|42817.9|42757.9|42827.5|42767.5|42827.5|42767.5|42817.9|42757.9|0
1592853300000|2020-06-22 19:15:00|42808.4|42748.4|42793.3|42733.3|42819.2|42759.2|42793.3|42733.3|0
1592853600000|2020-06-22 19:20:00|42789.7|42729.7|42722.4|42662.4|42798.3|42738.3|42702.4|42642.4|0
1592853900000|2020-06-22 19:25:00|42740.1|42680.1|42775.1|42715.1|42803.7|42743.7|42740.1|42680.1|0
1592854200000|2020-06-22 19:30:00|42776.9|42716.9|42801.8|42741.8|42803.6|42743.6|42732.3|42672.3|0
1592854500000|2020-06-22 19:35:00|42770.9|42710.9|42767.7|42707.7|42770.9|42710.9|42751.4|42691.4|0
1592854800000|2020-06-22 19:40:00|42764.5|42704.5|42764.5|42704.5|42764.5|42704.5|42725|42665|0
1592855100000|2020-06-22 19:45:00|42746.4|42686.4|42735.4|42675.4|42746.4|42686.4|42733.6|42673.6|0
1592855400000|2020-06-22 19:50:00|42694.9|42634.9|42687.7|42627.7|42696.3|42636.3|42663.6|42603.6|1
1592855700000|2020-06-22 19:55:00|42685.8|42625.8|42669.9|42609.9|42687.7|42627.7|42663.5|42603.5|0
1592920800000|2020-06-23 14:00:00|42543.5|42483.5|42779.2|42719.2|42782.7|42722.7|42416.5|42356.5|18
1592921100000|2020-06-23 14:05:00|42781|42721|42793.4|42733.4|42800.4|42740.4|42667|42607|4
1592921400000|2020-06-23 14:10:00|42809.7|42749.7|43331.1|43271.1|43331.1|43271.1|42809.7|42749.7|27
1592921700000|2020-06-23 14:15:00|43324.1|43264.1|43390.9|43330.9|43495.6|43435.6|43269.6|43209.6|14
1592922000000|2020-06-23 14:20:00|43387.6|43327.6|43529.1|43469.1|43603.8|43543.8|43387.6|43327.6|4
1592922300000|2020-06-23 14:25:00|43538.8|43478.8|43412.5|43352.5|43545.3|43485.3|43380.6|43320.6|6
1592922600000|2020-06-23 14:30:00|43410.8|43350.8|43457|43397|43457|43397|43348.8|43288.8|2
1592922900000|2020-06-23 14:35:00|43458.7|43398.7|43407|43347|43462|43402|43400.2|43340.2|0
1592923200000|2020-06-23 14:40:00|43408.5|43348.5|43388.2|43328.2|43503|43443|43361.2|43301.2|3
1592923500000|2020-06-23 14:45:00|43390|43330|43549.9|43489.9|43549.9|43489.9|43390|43330|4
1592923800000|2020-06-23 14:50:00|43537.7|43477.7|43533.1|43473.1|43537.7|43477.7|43451.7|43391.7|2
1592924100000|2020-06-23 14:55:00|43529.9|43469.9|43524.4|43464.4|43536.4|43476.4|43504.4|43444.4|3
1592924400000|2020-06-23 15:00:00|43533.1|43473.1|43475.9|43415.9|43552.4|43492.4|43440.9|43380.9|0
1592924700000|2020-06-23 15:05:00|43522.1|43462.1|43445.3|43385.3|43522.1|43462.1|43443.8|43383.8|10
1592925000000|2020-06-23 15:10:00|43430.3|43370.3|43174.8|43114.8|43433.3|43373.3|43164.8|43104.8|18
1592925300000|2020-06-23 15:15:00|43176.6|43116.6|43362|43302|43362|43302|43176.6|43116.6|5
1592925600000|2020-06-23 15:20:00|43398.1|43338.1|43593.3|43533.3|43601.3|43541.3|43398.1|43338.1|9
1592925900000|2020-06-23 15:25:00|43558.3|43498.3|43467.8|43407.8|43558.3|43498.3|43386.8|43326.8|3
1592926200000|2020-06-23 15:30:00|43466|43406|43320.5|43260.5|43466|43406|43233.8|43173.8|5
1592926500000|2020-06-23 15:35:00|43322.3|43262.3|43361.7|43301.7|43361.7|43301.7|43251.2|43191.2|2
1592926800000|2020-06-23 15:40:00|43391|43331|43409.7|43349.7|43409.7|43349.7|43322.5|43262.5|4
1592927100000|2020-06-23 15:45:00|43429.2|43369.2|43373.5|43313.5|43429.2|43369.2|43288.7|43228.7|7
1592927400000|2020-06-23 15:50:00|43370.2|43310.2|43372.2|43312.2|43420.9|43360.9|43367|43307|1
1592927700000|2020-06-23 15:55:00|43378.7|43318.7|43426.9|43366.9|43426.9|43366.9|43351.7|43291.7|2
1592928000000|2020-06-23 16:00:00|43460.1|43400.1|43440.2|43380.2|43509.1|43449.1|43385.2|43325.2|5
1592928300000|2020-06-23 16:05:00|43415.4|43355.4|43405.2|43345.2|43415.4|43355.4|43396.9|43336.9|0
1592928600000|2020-06-23 16:10:00|43405.1|43345.1|43431.4|43371.4|43431.4|43371.4|43405.1|43345.1|7
1592928900000|2020-06-23 16:15:00|43433.2|43373.2|43456.2|43396.2|43470.1|43410.1|43433.1|43373.1|0
1592929200000|2020-06-23 16:20:00|43438.7|43378.7|43441.6|43381.6|43441.6|43381.6|43392.7|43332.7|1
1592929500000|2020-06-23 16:25:00|43448.1|43388.1|43448.1|43388.1|43448.1|43388.1|43448.1|43388.1|0
1592929800000|2020-06-23 16:30:00|43451.6|43391.6|43588.3|43528.3|43594.6|43534.6|43451.6|43391.6|1
1592930100000|2020-06-23 16:35:00|43585.1|43525.1|43614.8|43554.8|43614.8|43554.8|43581.6|43521.6|1
1592930400000|2020-06-23 16:40:00|43607.8|43547.8|43548.5|43488.5|43609.8|43549.8|43538.1|43478.1|0
1592930700000|2020-06-23 16:45:00|43546.8|43486.8|43590|43530|43590|43530|43543.3|43483.3|0
1592931300000|2020-06-23 16:55:00|43545.2|43485.2|43591.5|43531.5|43591.5|43531.5|43519.1|43459.1|2
1592931900000|2020-06-23 17:05:00|43584.9|43524.9|43601.9|43541.9|43606.9|43546.9|43584.9|43524.9|1
1592932200000|2020-06-23 17:10:00|43600.2|43540.2|43546.9|43486.9|43600.2|43540.2|43528.9|43468.9|1
1592932500000|2020-06-23 17:15:00|43533.8|43473.8|43533.8|43473.8|43533.8|43473.8|43533.8|43473.8|5
1592932800000|2020-06-23 17:20:00|43526.8|43466.8|43526.8|43466.8|43526.8|43466.8|43526.8|43466.8|0
1592933100000|2020-06-23 17:25:00|43546.4|43486.4|43566.8|43506.8|43570.1|43510.1|43546.4|43486.4|2
1592933400000|2020-06-23 17:30:00|43559.8|43499.8|43566.1|43506.1|43588.3|43528.3|43535.3|43475.3|5
1592933700000|2020-06-23 17:35:00|43572.6|43512.6|43598.3|43538.3|43598.3|43538.3|43572.6|43512.6|1
1592934000000|2020-06-23 17:40:00|43634.2|43574.2|43825.4|43765.4|43864.8|43804.8|43634.2|43574.2|12
1592934300000|2020-06-23 17:45:00|43851.5|43791.5|43801.7|43741.7|43853.5|43793.5|43778.9|43718.9|0
1592934600000|2020-06-23 17:50:00|43805|43745|43814.8|43754.8|43821.3|43761.3|43805|43745|0
1592934900000|2020-06-23 17:55:00|43804.3|43744.3|43639.3|43579.3|43804.3|43744.3|43637.6|43577.6|5
1592935200000|2020-06-23 18:00:00|43684.5|43624.5|43662.3|43602.3|43684.5|43624.5|43651.2|43591.2|2
1592935500000|2020-06-23 18:05:00|43642.8|43582.8|43632.5|43572.5|43675|43615|43627.8|43567.8|4
1592935800000|2020-06-23 18:10:00|43654.7|43594.7|43654.3|43594.3|43670.8|43610.8|43651.2|43591.2|0
1592936100000|2020-06-23 18:15:00|43644.3|43584.3|43641|43581|43650.8|43590.8|43641|43581|0
1592936400000|2020-06-23 18:20:00|43639.2|43579.2|43587.9|43527.9|43639.2|43579.2|43584.4|43524.4|3
1592936700000|2020-06-23 18:25:00|43601|43541|43607.5|43547.5|43607.5|43547.5|43601|43541|0
1592937300000|2020-06-23 18:35:00|43607.4|43547.4|43604.2|43544.2|43607.4|43547.4|43604.2|43544.2|0
1592937600000|2020-06-23 18:40:00|43607.4|43547.4|43607.4|43547.4|43607.4|43547.4|43607.4|43547.4|0
1592938500000|2020-06-23 18:55:00|43600.4|43540.4|43603.7|43543.7|43603.7|43543.7|43590.6|43530.6|0
1592938800000|2020-06-23 19:00:00|43593.9|43533.9|43603.7|43543.7|43603.7|43543.7|43593.9|43533.9|1
1592939100000|2020-06-23 19:05:00|43642.3|43582.3|43642.3|43582.3|43647.3|43587.3|43642.3|43582.3|4
1592939400000|2020-06-23 19:10:00|43651|43591|43667.3|43607.3|43667.3|43607.3|43651|43591|0
1592939700000|2020-06-23 19:15:00|43670.6|43610.6|43667.3|43607.3|43670.6|43610.6|43667.3|43607.3|0
1592940000000|2020-06-23 19:20:00|43690.2|43630.2|43708.4|43648.4|43708.4|43648.4|43690.2|43630.2|0
1592940300000|2020-06-23 19:25:00|43720.5|43660.5|43756.9|43696.9|43756.9|43696.9|43720.5|43660.5|0
1592940600000|2020-06-23 19:30:00|43765.5|43705.5|43730.1|43670.1|43781.9|43721.9|43714.7|43654.7|0
1592940900000|2020-06-23 19:35:00|43736.6|43676.6|43736.6|43676.6|43736.6|43676.6|43736.6|43676.6|0
1592941200000|2020-06-23 19:40:00|43733.4|43673.4|43733.4|43673.4|43733.4|43673.4|43733.4|43673.4|0
1592941500000|2020-06-23 19:45:00|43730.1|43670.1|43730.1|43670.1|43730.1|43670.1|43730.1|43670.1|1
1592941800000|2020-06-23 19:50:00|43736.6|43676.6|43787.6|43727.6|43794.3|43734.3|43736.6|43676.6|4
1592942100000|2020-06-23 19:55:00|43696.4|43636.4|43703.3|43643.3|43703.3|43643.3|43682.8|43622.8|2
1593007200000|2020-06-24 14:00:00|43321.8|43261.8|43378.5|43318.5|43606.8|43546.8|43263.5|43203.5|13
1593007500000|2020-06-24 14:05:00|43373.5|43313.5|43211.8|43151.8|43456.8|43396.8|43205.1|43145.1|4
1593007800000|2020-06-24 14:10:00|43223.5|43163.5|43183.5|43123.5|43250.1|43190.1|43168.5|43108.5|7
1593008100000|2020-06-24 14:15:00|43208.5|43148.5|43416.8|43356.8|43551.8|43491.8|43203.5|43143.5|8
1593008400000|2020-06-24 14:20:00|43308.5|43248.5|43456.8|43396.8|43496.8|43436.8|43270.1|43210.1|5
1593008700000|2020-06-24 14:25:00|43456.7|43396.7|43266.7|43206.7|43456.7|43396.7|43205.1|43145.1|3
1593009000000|2020-06-24 14:30:00|43263.4|43203.4|43356.7|43296.7|43356.7|43296.7|43161.7|43101.7|3
1593009300000|2020-06-24 14:35:00|43391.7|43331.7|43338.4|43278.4|43505.1|43445.1|43326.7|43266.7|8
1593009600000|2020-06-24 14:40:00|43345|43285|43235|43175|43390|43330|43231.7|43171.7|9
1593009900000|2020-06-24 14:45:00|43258.4|43198.4|43151.7|43091.7|43258.4|43198.4|43151.7|43091.7|4
1593010200000|2020-06-24 14:50:00|43191.7|43131.7|43161.7|43101.7|43211.7|43151.7|43115|43055|1
1593010500000|2020-06-24 14:55:00|43160|43100|43023.3|42963.3|43173.4|43113.4|42881.7|42821.7|22
1593010800000|2020-06-24 15:00:00|43020|42960|42985|42925|43021.7|42961.7|42981.7|42921.7|2
1593011100000|2020-06-24 15:05:00|||||||||1
1593011400000|2020-06-24 15:10:00|42986.6|42926.6|42646.6|42586.6|42986.6|42926.6|42641.6|42581.6|4
1593011700000|2020-06-24 15:15:00|42650|42590|42741.6|42681.6|42741.6|42681.6|42650|42590|4
1593012000000|2020-06-24 15:20:00|42728.3|42668.3|42703.3|42643.3|42761.6|42701.6|42699.9|42639.9|0
1593012300000|2020-06-24 15:25:00|42661.6|42601.6|42728.2|42668.2|42728.2|42668.2|42658.2|42598.2|2
1593012600000|2020-06-24 15:30:00|42701.6|42641.6|42696.6|42636.6|42703.2|42643.2|42696.6|42636.6|0
1593012900000|2020-06-24 15:35:00|42696.5|42636.5|42559.9|42499.9|42696.5|42636.5|42559.9|42499.9|5
1593013200000|2020-06-24 15:40:00|42563.2|42503.2|42488.2|42428.2|42564.9|42504.9|42448.2|42388.2|14
1593013500000|2020-06-24 15:45:00|42499.8|42439.8|42486.5|42426.5|42501.5|42441.5|42471.5|42411.5|6
1593013800000|2020-06-24 15:50:00|42488.2|42428.2|42491.5|42431.5|42494.8|42434.8|42488.2|42428.2|0
1593014100000|2020-06-24 15:55:00|42494.8|42434.8|42436.4|42376.4|42494.8|42434.8|42423.1|42363.1|11
1593014400000|2020-06-24 16:00:00|42438.1|42378.1|42343.1|42283.1|42451.4|42391.4|42343.1|42283.1|7
1593014700000|2020-06-24 16:05:00|42336.4|42276.4|42354.7|42294.7|42354.7|42294.7|42333.1|42273.1|6
1593015000000|2020-06-24 16:10:00|42416.4|42356.4|42408|42348|42436.4|42376.4|42393.1|42333.1|0
1593015300000|2020-06-24 16:15:00|42406.4|42346.4|42406.4|42346.4|42406.4|42346.4|42406.4|42346.4|1
1593015600000|2020-06-24 16:20:00|42408|42348|42388|42328|42471.4|42411.4|42388|42328|3
1593015900000|2020-06-24 16:25:00|42341.3|42281.3|42311.3|42251.3|42341.3|42281.3|42311.3|42251.3|0
1593016200000|2020-06-24 16:30:00|42294.6|42234.6|42263|42203|42404.7|42344.7|42263|42203|1
1593016500000|2020-06-24 16:35:00|42122.9|42062.9|42162.9|42102.9|42183|42123|42122.9|42062.9|4
1593016800000|2020-06-24 16:40:00|42149.6|42089.6|42246.3|42186.3|42334.6|42274.6|42149.6|42089.6|2
1593017100000|2020-06-24 16:45:00|42246.2|42186.2|42382.9|42322.9|42382.9|42322.9|42246.2|42186.2|0
1593017400000|2020-06-24 16:50:00|42361.2|42301.2|42339.6|42279.6|42399.6|42339.6|42317.9|42257.9|0
1593017700000|2020-06-24 16:55:00|42349.5|42289.5|42466.2|42406.2|42489.5|42429.5|42349.5|42289.5|6
1593018000000|2020-06-24 17:00:00|42464.6|42404.6|42559.6|42499.6|42699.6|42639.6|42464.6|42404.6|9
1593018300000|2020-06-24 17:05:00|42529.7|42469.7|42419.6|42359.6|42549.6|42489.6|42416.2|42356.2|0
1593018900000|2020-06-24 17:15:00|42412.9|42352.9|42487.8|42427.8|42494.5|42434.5|42412.9|42352.9|0
1593019500000|2020-06-24 17:25:00|42476.2|42416.2|42439.5|42379.5|42476.2|42416.2|42437.9|42377.9|0
1593019800000|2020-06-24 17:30:00|42437.9|42377.9|42441.2|42381.2|42441.2|42381.2|42407.8|42347.8|0
1593020100000|2020-06-24 17:35:00|42439.5|42379.5|42441.1|42381.1|42441.2|42381.2|42439.5|42379.5|0
1593020400000|2020-06-24 17:40:00|42439.5|42379.5|42437.8|42377.8|42441.1|42381.1|42434.4|42374.4|2
1593020700000|2020-06-24 17:45:00|42436.1|42376.1|42437.7|42377.7|42437.8|42377.8|42436.1|42376.1|1
1593021000000|2020-06-24 17:50:00|42436.1|42376.1|42412.7|42352.7|42437.7|42377.7|42411|42351|1
1593021300000|2020-06-24 17:55:00|42409.3|42349.3|42404.3|42344.3|42409.3|42349.3|42404.3|42344.3|13
1593021600000|2020-06-24 18:00:00|42404.2|42344.2|42404.2|42344.2|42404.2|42344.2|42404.2|42344.2|0
1593021900000|2020-06-24 18:05:00|42427.6|42367.6|42424.2|42364.2|42427.6|42367.6|42424.2|42364.2|4
1593022200000|2020-06-24 18:10:00|42425.9|42365.9|42415.9|42355.9|42449.1|42389.1|42414.2|42354.2|4
1593022800000|2020-06-24 18:20:00|42417.5|42357.5|42444.2|42384.2|42444.2|42384.2|42414.2|42354.2|0
1593023100000|2020-06-24 18:25:00|42444.1|42384.1|42447.5|42387.5|42447.5|42387.5|42444.1|42384.1|0
1593023400000|2020-06-24 18:30:00|42434.1|42374.1|42434.1|42374.1|42434.1|42374.1|42434.1|42374.1|0
1593023700000|2020-06-24 18:35:00|42434|42374|42432.4|42372.4|42437.4|42377.4|42432.4|42372.4|0
1593024000000|2020-06-24 18:40:00|42384.1|42324.1|42345.7|42285.7|42384.1|42324.1|42290.7|42230.7|7
1593024300000|2020-06-24 18:45:00|42345.6|42285.6|42340.7|42280.7|42345.6|42285.6|42340.7|42280.7|0
1593024900000|2020-06-24 18:55:00|42340.6|42280.6|42340.6|42280.6|42340.6|42280.6|42340.6|42280.6|0
1593025200000|2020-06-24 19:00:00|42162.1|42102.1|42160.4|42100.4|42182|42122|42125.5|42065.5|17
1593025500000|2020-06-24 19:05:00|42165.3|42105.3|42213.7|42153.7|42228.8|42168.8|42165.3|42105.3|0
1593025800000|2020-06-24 19:10:00|42215.4|42155.4|42222|42162|42223.7|42163.7|42215.4|42155.4|0
1593026100000|2020-06-24 19:15:00|42218.7|42158.7|42225.2|42165.2|42228.6|42168.6|42215.4|42155.4|0
1593026400000|2020-06-24 19:20:00|42185|42125|42185|42125|42185|42125|42185|42125|0
1593026700000|2020-06-24 19:25:00|42158.6|42098.6|42251.8|42191.8|42251.8|42191.8|42158.6|42098.6|7
1593027000000|2020-06-24 19:30:00|42292|42232|42295.3|42235.3|42295.3|42235.3|42292|42232|0
1593027300000|2020-06-24 19:35:00|42277.1|42217.1|42337|42277|42337|42277|42240.3|42180.3|1
1593027600000|2020-06-24 19:40:00|42341.9|42281.9|42416.9|42356.9|42416.9|42356.9|42341.9|42281.9|0
1593027900000|2020-06-24 19:45:00|42420.2|42360.2|42496.9|42436.9|42516.9|42456.9|42396.8|42336.8|0
1593028200000|2020-06-24 19:50:00|42490.2|42430.2|42468.4|42408.4|42498.4|42438.4|42468.4|42408.4|0
1593028500000|2020-06-24 19:55:00|42461.7|42401.7|42543.3|42483.3|42645.1|42585.1|42450.1|42390.1|5
1593093600000|2020-06-25 14:00:00|42410.2|42350.2|43014.1|42954.1|43054.1|42994.1|42410.2|42350.2|3
1593093900000|2020-06-25 14:05:00|43009.3|42949.3|43484.9|43424.9|43514.9|43454.9|43009.3|42949.3|8
1593094200000|2020-06-25 14:10:00|43486.5|43426.5|43563.3|43503.3|43645.5|43585.5|43388.7|43328.7|6
1593094500000|2020-06-25 14:15:00|43590.2|43530.2|43537|43477|43648.3|43588.3|43537|43477|5
1593094800000|2020-06-25 14:20:00|43513.1|43453.1|43747.9|43687.9|43790.6|43730.6|43513.1|43453.1|10
1593095100000|2020-06-25 14:25:00|43743.1|43683.1|43555|43495|43743.1|43683.1|43555|43495|2
1593095400000|2020-06-25 14:30:00|43524.3|43464.3|43674.1|43614.1|43832.1|43772.1|43524.3|43464.3|10
1593095700000|2020-06-25 14:35:00|43659.9|43599.9|43669.2|43609.2|43690.9|43630.9|43636.1|43576.1|8
1593096000000|2020-06-25 14:40:00|43666.1|43606.1|43842|43782|43842|43782|43637.5|43577.5|8
1593096300000|2020-06-25 14:45:00|43848.8|43788.8|43949.9|43889.9|44036.6|43976.6|43847.2|43787.2|9
1593096600000|2020-06-25 14:50:00|43957.8|43897.8|43871.3|43811.3|43994.9|43934.9|43871.3|43811.3|1
1593096900000|2020-06-25 14:55:00|43872.9|43812.9|43877.6|43817.6|43892.6|43832.6|43804.7|43744.7|3
1593097200000|2020-06-25 15:00:00|43874.4|43814.4|43868.1|43808.1|43874.4|43814.4|43864.9|43804.9|0
1593097500000|2020-06-25 15:05:00|43869.6|43809.6|43858.6|43798.6|43874.4|43814.4|43849.4|43789.4|0
1593097800000|2020-06-25 15:10:00|43853.9|43793.9|43853.3|43793.3|43853.9|43793.9|43796.5|43736.5|1
1593098100000|2020-06-25 15:15:00|43854.9|43794.9|43873.3|43813.3|43883.5|43823.5|43854.9|43794.9|2
1593098400000|2020-06-25 15:20:00|43856.2|43796.2|43849.3|43789.3|43856.2|43796.2|43849.3|43789.3|0
1593098700000|2020-06-25 15:25:00|43857.2|43797.2|43844|43784|43857.2|43797.2|43842|43782|2
1593099000000|2020-06-25 15:30:00|43840.6|43780.6|43799.8|43739.8|43840.6|43780.6|43799.8|43739.8|1
1593099300000|2020-06-25 15:35:00|43803.2|43743.2|43786.1|43726.1|43803.2|43743.2|43786.1|43726.1|0
1593099600000|2020-06-25 15:40:00|43779.3|43719.3|43750.5|43690.5|43789.5|43729.5|43750.5|43690.5|3
1593099900000|2020-06-25 15:45:00|43648.1|43588.1|43666|43606|43672.5|43612.5|43635.5|43575.5|6
1593100200000|2020-06-25 15:50:00|43654.9|43594.9|43591.9|43531.9|43654.9|43594.9|43531.1|43471.1|4
1593100500000|2020-06-25 15:55:00|43588.8|43528.8|43593.7|43533.7|43595.3|43535.3|43588.8|43528.8|0
1593100800000|2020-06-25 16:00:00|43592.1|43532.1|43597.1|43537.1|43597.1|43537.1|43592.1|43532.1|0
1593101100000|2020-06-25 16:05:00|43595.5|43535.5|43596.8|43536.8|43606.6|43546.6|43595.5|43535.5|0
1593101400000|2020-06-25 16:10:00|43600.2|43540.2|43597.3|43537.3|43607.1|43547.1|43559.2|43499.2|1
1593101700000|2020-06-25 16:15:00|43607.3|43547.3|43564.1|43504.1|43607.3|43547.3|43564.1|43504.1|0
1593102000000|2020-06-25 16:20:00|43555.9|43495.9|43461.7|43401.7|43555.9|43495.9|43430.1|43370.1|3
1593102300000|2020-06-25 16:25:00|43458.3|43398.3|43444.6|43384.6|43458.3|43398.3|43444.6|43384.6|0
1593102600000|2020-06-25 16:30:00|43443|43383|43444.5|43384.5|43444.5|43384.5|43442.9|43382.9|1
1593103200000|2020-06-25 16:40:00|43441.3|43381.3|43420|43360|43444.5|43384.5|43420|43360|0
1593103500000|2020-06-25 16:45:00|43430.2|43370.2|43430.2|43370.2|43430.2|43370.2|43430.2|43370.2|3
1593103800000|2020-06-25 16:50:00|43402.8|43342.8|43451.7|43391.7|43465.4|43405.4|43402.8|43342.8|0
1593104100000|2020-06-25 16:55:00|43448.3|43388.3|43448.3|43388.3|43448.3|43388.3|43448.3|43388.3|0
1593104400000|2020-06-25 17:00:00|43403.8|43343.8|43366.4|43306.4|43403.8|43343.8|43330.1|43270.1|5
1593104700000|2020-06-25 17:05:00|43363|43303|43400.1|43340.1|43400.1|43340.1|43354.8|43294.8|2
1593105000000|2020-06-25 17:10:00|43400|43340|43400|43340|43400|43340|43400|43340|0
1593105600000|2020-06-25 17:20:00|43406.8|43346.8|43406.8|43346.8|43406.8|43346.8|43406.8|43346.8|0
1593105900000|2020-06-25 17:25:00|43405.2|43345.2|43405.2|43345.2|43405.2|43345.2|43405.2|43345.2|0
1593106200000|2020-06-25 17:30:00|43405.1|43345.1|43405.1|43345.1|43405.1|43345.1|43405.1|43345.1|0
1593107100000|2020-06-25 17:45:00|43405|43345|43405|43345|43405|43345|43405|43345|0
1593107400000|2020-06-25 17:50:00|43418.4|43358.4|43391.8|43331.8|43418.4|43358.4|43391.8|43331.8|1
1593107700000|2020-06-25 17:55:00|||||||||2
1593108300000|2020-06-25 18:05:00|43391.7|43331.7|43391.7|43331.7|43391.7|43331.7|43391.7|43331.7|0
1593108600000|2020-06-25 18:10:00|43374.4|43314.4|43380.1|43320.1|43380.1|43320.1|43374.4|43314.4|1
1593109200000|2020-06-25 18:20:00|43389.5|43329.5|43400.1|43340.1|43410.1|43350.1|43389.5|43329.5|0
1593109500000|2020-06-25 18:25:00|43400|43340|43400|43340|43400|43340|43400|43340|0
1593110100000|2020-06-25 18:35:00|43401.5|43341.5|43401.5|43341.5|43401.5|43341.5|43401.5|43341.5|0
1593110400000|2020-06-25 18:40:00|43391.5|43331.5|43396.5|43336.5|43401.5|43341.5|43391.5|43331.5|0
1593110700000|2020-06-25 18:45:00|43399.6|43339.6|43414.3|43354.3|43417.8|43357.8|43364.6|43304.6|0
1593111000000|2020-06-25 18:50:00|43412.7|43352.7|43381.1|43321.1|43412.7|43352.7|43381.1|43321.1|1
1593111300000|2020-06-25 18:55:00|43366.1|43306.1|43377.7|43317.7|43384.6|43324.6|43366.1|43306.1|0
1593111600000|2020-06-25 19:00:00|43388|43328|43146.5|43086.5|43388|43328|43131.5|43071.5|12
1593111900000|2020-06-25 19:05:00|43144.9|43084.9|43161.5|43101.5|43161.5|43101.5|43141.5|43081.5|0
1593112200000|2020-06-25 19:10:00|43161.4|43101.4|43161.4|43101.4|43161.4|43101.4|43161.4|43101.4|0
1593112800000|2020-06-25 19:20:00|43155.1|43095.1|43156.4|43096.4|43156.4|43096.4|43141.4|43081.4|0
1593113100000|2020-06-25 19:25:00|43166.4|43106.4|43256.4|43196.4|43256.4|43196.4|43166.4|43106.4|0
1593113400000|2020-06-25 19:30:00|43256.3|43196.3|43252.6|43192.6|43259.5|43199.5|43252.6|43192.6|0
1593114000000|2020-06-25 19:40:00|43252.5|43192.5|43362.5|43302.5|43362.5|43302.5|43252.5|43192.5|9
1593114300000|2020-06-25 19:45:00|43276.3|43216.3|43333.2|43273.2|43350.4|43290.4|43261|43201|4
1593114600000|2020-06-25 19:50:00|43336.6|43276.6|43303.2|43243.2|43336.6|43276.6|43294.4|43234.4|0
1593114900000|2020-06-25 19:55:00|43308.2|43248.2|43244.4|43184.4|43321.9|43261.9|43236.9|43176.9|3
1593180000000|2020-06-26 14:00:00|43728.2|43668.2|43603.7|43543.7|43784.7|43724.7|43528.7|43468.7|3
1593180300000|2020-06-26 14:05:00|43608.2|43548.2|43698.1|43638.1|43698.2|43638.2|43583.7|43523.7|3
1593180600000|2020-06-26 14:10:00|43661.7|43601.7|43661.7|43601.7|43661.7|43601.7|43661.7|43601.7|0
1593180900000|2020-06-26 14:15:00|43657.1|43597.1|43833.1|43773.1|43917.1|43857.1|43639.1|43579.1|2
1593181200000|2020-06-26 14:20:00|43834.2|43774.2|43875.6|43815.6|43875.6|43815.6|43826.1|43766.1|5
1593181500000|2020-06-26 14:25:00|43868|43808|44013.5|43953.5|44015|43955|43868|43808|7
1593181800000|2020-06-26 14:30:00|44010|43950|44031.9|43971.9|44042.4|43982.4|44010|43950|0
1593182100000|2020-06-26 14:35:00|44028.4|43968.4|44080.9|44020.9|44092.9|44032.9|44028.4|43968.4|11
1593182400000|2020-06-26 14:40:00|43791.4|43691.4|43990.3|43930.3|43996.4|43936.4|43772.9|43691.4|8
1593182700000|2020-06-26 14:45:00|43975.3|43915.3|43936.8|43876.8|43985.8|43925.8|43936.8|43876.8|1
1593183000000|2020-06-26 14:50:00|43922.8|43862.8|43947.8|43887.8|43947.8|43887.8|43922.8|43862.8|5
1593183300000|2020-06-26 14:55:00|43961.3|43901.3|44085.3|44025.3|44085.3|44025.3|43961.3|43901.3|4
1593183600000|2020-06-26 15:00:00|44089.8|44029.8|44378.8|44318.8|44378.8|44318.8|44089.8|44029.8|22
1593183900000|2020-06-26 15:05:00|44381.8|44321.8|44299.3|44239.3|44401.3|44341.3|44295.8|44235.8|8
1593184200000|2020-06-26 15:10:00|44273.3|44213.3|44161.2|44101.2|44288.3|44228.3|44161.2|44101.2|4
1593184500000|2020-06-26 15:15:00|43789.7|43729.7|43987.7|43927.7|44025.2|43965.2|43776.7|43716.7|1
1593184800000|2020-06-26 15:20:00|44013.7|43953.7|44050.2|43990.2|44060.2|44000.2|44003.2|43943.2|0
1593185100000|2020-06-26 15:25:00|44050.1|43990.1|43986.1|43926.1|44065.1|44005.1|43900.7|43840.7|0
1593185400000|2020-06-26 15:30:00|43981.6|43921.6|43799.6|43739.6|43981.6|43921.6|43790.6|43730.6|2
1593185700000|2020-06-26 15:35:00|43822.6|43762.6|43978.1|43918.1|43978.1|43918.1|43822.6|43762.6|1
1593186000000|2020-06-26 15:40:00|43979.6|43919.6|43934.5|43874.5|43979.6|43919.6|43905|43845|1
1593186300000|2020-06-26 15:45:00|43933|43873|43968|43908|43968|43908|43933|43873|0
1593186600000|2020-06-26 15:50:00|43966.5|43906.5|43966.5|43906.5|43966.5|43906.5|43965|43905|0
1593186900000|2020-06-26 15:55:00|43966.4|43906.4|43951.4|43891.4|43966.4|43906.4|43951.4|43891.4|0
1593187200000|2020-06-26 16:00:00|43949.9|43889.9|44030.4|43970.4|44031.9|43971.9|43946.4|43886.4|2
1593187500000|2020-06-26 16:05:00|44022.9|43962.9|43875.9|43815.9|44022.9|43962.9|43856.4|43796.4|3
1593187800000|2020-06-26 16:10:00|43905.4|43845.4|44017.8|43957.8|44017.8|43957.8|43895.9|43835.9|0
1593188100000|2020-06-26 16:15:00|44026.8|43966.8|44028.8|43968.8|44090.3|44030.3|44019.3|43959.3|7
1593188400000|2020-06-26 16:20:00|44030.3|43970.3|44009.3|43949.3|44030.3|43970.3|44009.3|43949.3|0
1593188700000|2020-06-26 16:25:00|43983.8|43923.8|43384.8|43324.8|43983.8|43923.8|43384.8|43324.8|5
1593189000000|2020-06-26 16:30:00|43332.2|43272.2|43380.2|43320.2|43380.2|43320.2|43142.7|43082.7|15
1593189300000|2020-06-26 16:35:00|43379.1|43319.1|43331.1|43271.1|43388.7|43328.7|43183.7|43123.7|9
1593189600000|2020-06-26 16:40:00|43335.6|43275.6|43087.6|42987.6|43339.1|43279.1|42834.1|42774.1|6
1593189900000|2020-06-26 16:45:00|43082.6|42982.6|42898.1|42838.1|43084.1|42984.1|42891.1|42831.1|0
1593190200000|2020-06-26 16:50:00|42899.6|42839.6|42913.1|42853.1|42925.5|42865.5|42792.1|42732.1|3
1593190500000|2020-06-26 16:55:00|42935.6|42875.6|43021|42961|43130|43070|42935.6|42875.6|2
1593190800000|2020-06-26 17:00:00|42965.5|42905.5|42860|42800|43054|42994|42813|42753|4
1593191100000|2020-06-26 17:05:00|42877.9|42817.9|42980|42920|42980|42920|42877.9|42817.9|0
1593191400000|2020-06-26 17:10:00|43001|42941|42935.4|42875.4|43179.4|43119.4|42935.4|42875.4|0
1593191700000|2020-06-26 17:15:00|42945.9|42885.9|42954.4|42894.4|43135.4|43075.4|42945.9|42885.9|0
1593192000000|2020-06-26 17:20:00|43070.4|43010.4|43023.4|42963.4|43073.4|43013.4|43023.4|42963.4|0
1593192300000|2020-06-26 17:25:00|43023.3|42963.3|43023.3|42963.3|43023.3|42963.3|43023.3|42963.3|0
1593192900000|2020-06-26 17:35:00|43020.3|42960.3|43009.8|42949.8|43020.3|42960.3|43009.8|42949.8|0
1593193200000|2020-06-26 17:40:00|43009.7|42949.7|42938.7|42878.7|43009.7|42949.7|42938.7|42878.7|2
1593193500000|2020-06-26 17:45:00|42916.3|42856.3|42970.2|42910.2|42982.2|42922.2|42859.2|42799.2|6
1593193800000|2020-06-26 17:50:00|43005.2|42945.2|42815.7|42755.7|43010.2|42950.2|42815.7|42755.7|3
1593194100000|2020-06-26 17:55:00|42697.7|42637.7|42694.7|42634.7|42697.7|42637.7|42694.7|42634.7|0
1593194400000|2020-06-26 18:00:00|42709.7|42649.7|42607.2|42547.2|42709.7|42649.7|42607.2|42547.2|4
1593194700000|2020-06-26 18:05:00|42666.9|42606.9|42713.1|42653.1|42775.6|42715.6|42666.9|42606.9|2
1593195000000|2020-06-26 18:10:00|42720.5|42660.5|42768|42708|42807.6|42747.6|42720.5|42660.5|1
1593195300000|2020-06-26 18:15:00|42758.6|42698.6|42804.5|42744.5|42818|42758|42655|42595|1
1593195600000|2020-06-26 18:20:00|42798.5|42738.5|42800.1|42740.1|42809.1|42749.1|42772|42712|1
1593195900000|2020-06-26 18:25:00|42796.6|42736.6|42782.5|42722.5|42796.6|42736.6|42782.5|42722.5|0
1593196200000|2020-06-26 18:30:00|42788.5|42728.5|42801.4|42741.4|42801.4|42741.4|42788.4|42728.4|1
1593196500000|2020-06-26 18:35:00|42799.9|42739.9|42782.3|42722.3|42799.9|42739.9|42782.3|42722.3|0
1593197100000|2020-06-26 18:45:00|42775.3|42715.3|42747.4|42687.4|42775.3|42715.3|42683.8|42623.8|1
1593197400000|2020-06-26 18:50:00|42748.9|42688.9|42753.8|42693.8|42753.8|42693.8|42742.9|42682.9|0
1593197700000|2020-06-26 18:55:00|42750.3|42690.3|42725.3|42665.3|42750.3|42690.3|42725.3|42665.3|0
1593198000000|2020-06-26 19:00:00|42742.8|42682.8|42756.8|42696.8|42771.8|42711.8|42742.8|42682.8|0
1593198300000|2020-06-26 19:05:00|42756.7|42696.7|42721.7|42661.7|42756.7|42696.7|42618.6|42558.6|0
1593198600000|2020-06-26 19:10:00|42716.7|42656.7|42716.7|42656.7|42716.7|42656.7|42716.7|42656.7|0
1593198900000|2020-06-26 19:15:00|42718.2|42658.2|42721.7|42661.7|42721.7|42661.7|42718.2|42658.2|0
1593199200000|2020-06-26 19:20:00|42721.6|42661.6|42721.6|42661.6|42721.6|42661.6|42721.6|42661.6|0
1593199500000|2020-06-26 19:25:00|42728.6|42668.6|42728.6|42668.6|42728.6|42668.6|42728.6|42668.6|0
1593199800000|2020-06-26 19:30:00|42723.6|42663.6|42728.6|42668.6|42763.1|42703.1|42723.6|42663.6|1
1593200100000|2020-06-26 19:35:00|42725.1|42665.1|42725|42665|42725.1|42665.1|42725|42665|0
1593200400000|2020-06-26 19:40:00|42714.6|42654.6|42717.6|42657.6|42725|42665|42665|42605|1
1593200700000|2020-06-26 19:45:00|42720.5|42660.5|42717.5|42657.5|42720.5|42660.5|42717.5|42657.5|0
1593201000000|2020-06-26 19:50:00|42714|42654|42714|42654|42714|42654|42710.5|42650.5|0
1593201300000|2020-06-26 19:55:00|42709|42649|42714.9|42654.9|42714.9|42654.9|42709|42649|0
1593439200000|2020-06-29 14:00:00|42252.6|42192.6|41915.2|41855.2|42252.6|42192.6|41731.4|41671.4|10
1593439500000|2020-06-29 14:05:00|41918.9|41858.9|41966.2|41906.2|41968.9|41908.9|41918.9|41858.9|0
1593439800000|2020-06-29 14:10:00|41970|41910|42451.2|42391.2|42451.2|42391.2|41970|41910|0
1593440100000|2020-06-29 14:15:00|42446.2|42386.2|42677.3|42617.3|42687.3|42627.3|42446.2|42386.2|2
1593440400000|2020-06-29 14:20:00|42676.1|42616.1|42647.3|42587.3|42676.1|42616.1|42551|42491|1
1593440700000|2020-06-29 14:25:00|42684.7|42624.7|42659.7|42599.7|42688.5|42628.5|42644.7|42584.7|1
1593441000000|2020-06-29 14:30:00|42662.2|42602.2|42710.9|42650.9|42725.9|42665.9|42594.8|42534.8|1
1593441300000|2020-06-29 14:35:00|42712.2|42652.2|42565.9|42505.9|42715.9|42655.9|42565.9|42505.9|1
1593441900000|2020-06-29 14:45:00|42568.4|42508.4|42575.8|42515.8|42590.9|42530.9|42553.3|42493.3|0
1593442200000|2020-06-29 14:50:00|42543.3|42483.3|42409.6|42349.6|42565.8|42505.8|42370.8|42310.8|1
1593442500000|2020-06-29 14:55:00|42407.1|42347.1|42334.5|42274.5|42407.1|42347.1|42334.5|42274.5|0
1593442800000|2020-06-29 15:00:00|42335.8|42275.8|42279.5|42219.5|42364.5|42304.5|42254.5|42194.5|0
1593443100000|2020-06-29 15:05:00|42280.7|42220.7|42327|42267|42327|42267|42279.5|42219.5|0
1593443400000|2020-06-29 15:10:00|42326.9|42266.9|42326.9|42266.9|42326.9|42266.9|42326.9|42266.9|0
1593443700000|2020-06-29 15:15:00|42330.7|42270.7|42338.1|42278.1|42339.4|42279.4|42330.7|42270.7|1
1593444000000|2020-06-29 15:20:00|42335.6|42275.6|42335.6|42275.6|42335.6|42275.6|42335.6|42275.6|0
1593444300000|2020-06-29 15:25:00|42358.1|42298.1|42549.3|42489.3|42549.3|42489.3|42358.1|42298.1|7
1593444600000|2020-06-29 15:30:00|42564.3|42504.3|42639.3|42579.3|42639.3|42579.3|42564.3|42504.3|3
1593444900000|2020-06-29 15:35:00|42644.3|42584.3|42635.5|42575.5|42644.3|42584.3|42634.3|42574.3|0
1593445200000|2020-06-29 15:40:00|42564.3|42504.3|42322.9|42262.9|42564.3|42504.3|42305.4|42245.4|5
1593445500000|2020-06-29 15:45:00|42320.4|42260.4|42316.6|42256.6|42365.3|42305.3|42316.6|42256.6|1
1593445800000|2020-06-29 15:50:00|42317.8|42257.8|42321.6|42261.6|42321.6|42261.6|42317.8|42257.8|0
1593446100000|2020-06-29 15:55:00|42324.1|42264.1|42335.3|42275.3|42335.3|42275.3|42324.1|42264.1|0
1593446400000|2020-06-29 16:00:00|42341.6|42281.6|42366.5|42306.5|42366.5|42306.5|42341.6|42281.6|1
1593446700000|2020-06-29 16:05:00|42365.2|42305.2|42360.2|42300.2|42367.7|42307.7|42360.2|42300.2|0
1593447000000|2020-06-29 16:10:00|42357.7|42297.7|42361.5|42301.5|42365.2|42305.2|42357.7|42297.7|0
1593447300000|2020-06-29 16:15:00|42365.2|42305.2|42322.7|42262.7|42365.2|42305.2|42317.7|42257.7|1
1593447600000|2020-06-29 16:20:00|42375.1|42315.1|42381.4|42321.4|42382.7|42322.7|42375.1|42315.1|4
1593447900000|2020-06-29 16:25:00|42392.6|42332.6|42365.1|42305.1|42392.6|42332.6|42365.1|42305.1|4
1593448200000|2020-06-29 16:30:00|42353.9|42293.9|42350.1|42290.1|42353.9|42293.9|42323.9|42263.9|0
1593448500000|2020-06-29 16:35:00|42353.8|42293.8|42338.8|42278.8|42353.8|42293.8|42338.8|42278.8|1
1593449100000|2020-06-29 16:45:00|42337.6|42277.6|42392.5|42332.5|42392.5|42332.5|42333.8|42273.8|3
1593449400000|2020-06-29 16:50:00|42391.3|42331.3|42375|42315|42392.5|42332.5|42375|42315|6
1593449700000|2020-06-29 16:55:00|42373.8|42313.8|42372.5|42312.5|42373.8|42313.8|42371.3|42311.3|2
1593450000000|2020-06-29 17:00:00|42331.2|42271.2|42346.2|42286.2|42346.2|42286.2|42331.2|42271.2|1
1593450300000|2020-06-29 17:05:00|42300|42240|42252.5|42192.5|42300|42240|42252.5|42192.5|0
1593450600000|2020-06-29 17:10:00|||||||||1
1593450900000|2020-06-29 17:15:00|42252.4|42192.4|42252.4|42192.4|42252.4|42192.4|42252.4|42192.4|0
1593451200000|2020-06-29 17:20:00|42256.2|42196.2|42301.2|42241.2|42301.2|42241.2|42237.4|42177.4|0
1593451500000|2020-06-29 17:25:00|42302.4|42242.4|42311.2|42251.2|42311.2|42251.2|42302.4|42242.4|0
1593451800000|2020-06-29 17:30:00|42311.1|42251.1|42311.1|42251.1|42311.1|42251.1|42311.1|42251.1|0
1593452100000|2020-06-29 17:35:00|42308.6|42248.6|42311.1|42251.1|42311.1|42251.1|42308.6|42248.6|1
1593452400000|2020-06-29 17:40:00|42362.4|42302.4|42391.1|42331.1|42391.1|42331.1|42353.6|42293.6|0
1593453300000|2020-06-29 17:55:00|42391|42331|42391|42331|42391|42331|42391|42331|0
1593453600000|2020-06-29 18:00:00|42401|42341|42412.3|42352.3|42412.3|42352.3|42401|42341|0
1593453900000|2020-06-29 18:05:00|42427.3|42367.3|42467.2|42407.2|42467.2|42407.2|42427.2|42367.2|2
1593454200000|2020-06-29 18:10:00|42427.2|42367.2|42552.2|42492.2|42562.2|42502.2|42427.2|42367.2|3
1593454500000|2020-06-29 18:15:00|42572.2|42512.2|42572.2|42512.2|42572.2|42512.2|42572.2|42512.2|0
1593454800000|2020-06-29 18:20:00|42574.7|42514.7|42578.5|42518.5|42672.2|42612.2|42574.7|42514.7|2
1593455100000|2020-06-29 18:25:00|42566|42506|42563.5|42503.5|42566|42506|42562.2|42502.2|0
1593455400000|2020-06-29 18:30:00|42574.7|42514.7|42597.2|42537.2|42597.2|42537.2|42574.7|42514.7|0
1593455700000|2020-06-29 18:35:00|42600.9|42540.9|42609.7|42549.7|42638.4|42578.4|42600.9|42540.9|0
1593456000000|2020-06-29 18:40:00|42612.1|42552.1|42609.6|42549.6|42627.2|42567.2|42609.6|42549.6|0
1593456300000|2020-06-29 18:45:00|42610.9|42550.9|42609.6|42549.6|42622.2|42562.2|42609.6|42549.6|0
1593456900000|2020-06-29 18:55:00|42624.6|42564.6|42652.1|42592.1|42654.6|42594.6|42624.6|42564.6|0
1593457200000|2020-06-29 19:00:00|42667.1|42607.1|42652.1|42592.1|42667.1|42607.1|42652.1|42592.1|0
1593457500000|2020-06-29 19:05:00|42650.8|42590.8|42650.8|42590.8|42650.8|42590.8|42650.8|42590.8|0
1593457800000|2020-06-29 19:10:00|42652.1|42592.1|42652.1|42592.1|42652.1|42592.1|42652.1|42592.1|1
1593458100000|2020-06-29 19:15:00|42690.8|42630.8|42685.8|42625.8|42692.1|42632.1|42679.6|42619.6|0
1593458400000|2020-06-29 19:20:00|42678.3|42618.3|42648.3|42588.3|42678.3|42618.3|42648.3|42588.3|0
1593458700000|2020-06-29 19:25:00|42639.5|42579.5|42639.5|42579.5|42639.5|42579.5|42639.5|42579.5|0
1593459000000|2020-06-29 19:30:00|42638.2|42578.2|42634.5|42574.5|42638.2|42578.2|42634.5|42574.5|2
1593459300000|2020-06-29 19:35:00|42633.2|42573.2|42633.2|42573.2|42633.2|42573.2|42633.2|42573.2|10
1593459600000|2020-06-29 19:40:00|42629.5|42569.5|42614.4|42554.4|42633.2|42573.2|42614.4|42554.4|4
1593459900000|2020-06-29 19:45:00|42631.9|42571.9|42614.4|42554.4|42631.9|42571.9|42614.4|42554.4|5
1593460500000|2020-06-29 19:55:00|42576.9|42516.9|42312|42252|42576.9|42516.9|42312|42252|6
1593525600000|2020-06-30 14:00:00|42830.7|42770.7|42421|42361|42845.1|42785.1|42421|42361|9
1593525900000|2020-06-30 14:05:00|42503.7|42443.7|42587.2|42527.2|42587.2|42527.2|42466|42406|0
1593526200000|2020-06-30 14:10:00|42680.4|42620.4|42904.2|42844.2|42904.2|42844.2|42617.4|42557.4|8
1593526500000|2020-06-30 14:15:00|42905.4|42845.4|43165.9|43105.9|43165.9|43105.9|42888.9|42828.9|3
1593526800000|2020-06-30 14:20:00|43154.5|43094.5|43356.8|43296.8|43542.4|43482.4|43153.3|43093.3|1
1593527100000|2020-06-30 14:25:00|43351.8|43291.8|43218.2|43158.2|43351.8|43291.8|43188.2|43128.2|1
1593527400000|2020-06-30 14:30:00|43210|43150|43240.6|43180.6|43372.1|43312.1|43173.2|43113.2|2
1593527700000|2020-06-30 14:35:00|43226.8|43166.8|43187.9|43127.9|43226.8|43166.8|43152.9|43092.9|0
1593528000000|2020-06-30 14:40:00|43190.3|43130.3|43039.4|42979.4|43190.3|43130.3|43034.4|42974.4|0
1593528300000|2020-06-30 14:45:00|43039.3|42979.3|43022.9|42962.9|43039.3|42979.3|43022.9|42962.9|0
1593528600000|2020-06-30 14:50:00|43024|42964|43168.7|43108.7|43243.4|43183.4|43014|42954|6
1593528900000|2020-06-30 14:55:00|43177|43117|43189.3|43129.3|43189.3|43129.3|43177|43117|1
1593529200000|2020-06-30 15:00:00|43190.5|43130.5|43130.4|43070.4|43190.5|43130.5|43130.4|43070.4|0
1593529500000|2020-06-30 15:05:00|43139|43079|43154.3|43094.3|43154.3|43094.3|43137.8|43077.8|0
1593529800000|2020-06-30 15:10:00|43154.2|43094.2|43139.2|43079.2|43154.2|43094.2|43128.7|43068.7|0
1593530100000|2020-06-30 15:15:00|43108.6|43048.6|43166.9|43106.9|43166.9|43106.9|43106|43046|0
1593530400000|2020-06-30 15:20:00|43189.8|43129.8|43205.7|43145.7|43546.3|43486.3|43189.8|43129.8|7
1593530700000|2020-06-30 15:25:00|43204.5|43144.5|43148.6|43088.6|43212.4|43152.4|43123.3|43063.3|0
1593531000000|2020-06-30 15:30:00|43145.1|43085.1|43092.4|43032.4|43145.1|43085.1|43067.7|43007.7|0
1593531300000|2020-06-30 15:35:00|43088.6|43028.6|43194.7|43134.7|43275.6|43215.6|43088.6|43028.6|1
1593531600000|2020-06-30 15:40:00|43185.9|43125.9|43182.4|43122.4|43185.9|43125.9|43182.4|43122.4|0
1593531900000|2020-06-30 15:45:00|43190.6|43130.6|43175.3|43115.3|43255.3|43195.3|43175.3|43115.3|1
1593532200000|2020-06-30 15:50:00|43178.8|43118.8|43199.1|43139.1|43199.1|43139.1|43123.8|43063.8|0
1593532500000|2020-06-30 15:55:00|43221.7|43161.7|43216.8|43156.8|43242.7|43182.7|43205.3|43145.3|1
1593532800000|2020-06-30 16:00:00|43194.1|43134.1|43195.3|43135.3|43195.3|43135.3|43191.8|43131.8|11
1593533100000|2020-06-30 16:05:00|43206.8|43146.8|43380.6|43320.6|43380.6|43320.6|43206.8|43146.8|3
1593533400000|2020-06-30 16:10:00|43360.6|43300.6|43585.9|43525.9|43594.7|43534.7|43360.6|43300.6|4
1593533700000|2020-06-30 16:15:00|43545.9|43485.9|43528.5|43468.5|43545.9|43485.9|43510.9|43450.9|8
1593534000000|2020-06-30 16:20:00|43517|43457|43294.4|43234.4|43517|43457|43294.4|43234.4|0
1593534300000|2020-06-30 16:25:00|43293.2|43233.2|43239|43179|43351.7|43291.7|43171.7|43111.7|4
1593534600000|2020-06-30 16:30:00|43235.5|43175.5|43414.3|43354.3|43414.3|43354.3|43235.5|43175.5|1
1593534900000|2020-06-30 16:35:00|43433|43373|43484.3|43424.3|43485.5|43425.5|43379.6|43319.6|0
1593535200000|2020-06-30 16:40:00|43480.5|43420.5|43455.5|43395.5|43515.5|43455.5|43437.4|43377.4|0
1593535500000|2020-06-30 16:45:00|43453.1|43393.1|43380.4|43320.4|43454|43394|43350.5|43290.5|0
1593536100000|2020-06-30 16:55:00|43381.6|43321.6|43419.1|43359.1|43496.6|43436.6|43370.4|43310.4|0
1593536400000|2020-06-30 17:00:00|43415.3|43355.3|43447.2|43387.2|43465.4|43405.4|43384.1|43324.1|0
1593536700000|2020-06-30 17:05:00|43442.5|43382.5|43442.5|43382.5|43442.5|43382.5|43442.5|43382.5|1
1593537000000|2020-06-30 17:10:00|43441.4|43381.4|43433.7|43373.7|43441.4|43381.4|43433.7|43373.7|0
1593537300000|2020-06-30 17:15:00|43434.9|43374.9|43434.8|43374.8|43434.9|43374.9|43434.8|43374.8|0
1593537600000|2020-06-30 17:20:00|43446.3|43386.3|43465.5|43405.5|43465.5|43405.5|43446.3|43386.3|0
1593537900000|2020-06-30 17:25:00|43443.3|43383.3|43354.7|43294.7|43443.3|43383.3|43344.7|43284.7|5
1593538200000|2020-06-30 17:30:00|43387.3|43327.3|43419|43359|43463|43403|43387.3|43327.3|3
1593538500000|2020-06-30 17:35:00|43366.8|43306.8|43472.8|43412.8|43516.6|43456.6|43366.8|43306.8|12
1593538800000|2020-06-30 17:40:00|43435.9|43375.9|43427.6|43367.6|43471.6|43411.6|43426.4|43366.4|9
1593539100000|2020-06-30 17:45:00|43431.1|43371.1|43496.1|43436.1|43498.4|43438.4|43428.8|43368.8|0
1593539700000|2020-06-30 17:55:00|43486.7|43426.7|43324.1|43264.1|43486.7|43426.7|43324.1|43264.1|5
1593540000000|2020-06-30 18:00:00|43321.7|43261.7|43366.7|43306.7|43402.9|43342.9|43321.7|43261.7|0
1593540300000|2020-06-30 18:05:00|43361.7|43301.7|43273.7|43213.7|43361.7|43301.7|43265.9|43205.9|0
1593540600000|2020-06-30 18:10:00|43274.8|43214.8|43340.7|43280.7|43340.7|43280.7|43273.7|43213.7|0
1593540900000|2020-06-30 18:15:00|43340.6|43280.6|43306.7|43246.7|43360.6|43300.6|43306.7|43246.7|1
1593541200000|2020-06-30 18:20:00|43307.8|43247.8|43311.3|43251.3|43311.3|43251.3|43307.8|43247.8|0
1593541500000|2020-06-30 18:25:00|43305.1|43245.1|43278.6|43218.6|43311.3|43251.3|43278.6|43218.6|0
1593541800000|2020-06-30 18:30:00|43279.8|43219.8|43279.8|43219.8|43280.9|43220.9|43278.6|43218.6|0
1593542100000|2020-06-30 18:35:00|43280.9|43220.9|43279.7|43219.7|43280.9|43220.9|43279.7|43219.7|0
1593542400000|2020-06-30 18:40:00|43280.9|43220.9|43279.7|43219.7|43280.9|43220.9|43279.7|43219.7|0
1593542700000|2020-06-30 18:45:00|43280.9|43220.9|43279.7|43219.7|43280.9|43220.9|43279.7|43219.7|0
1593543000000|2020-06-30 18:50:00|43280.9|43220.9|43285.5|43225.5|43285.5|43225.5|43279.7|43219.7|2
1593543300000|2020-06-30 18:55:00|43308.5|43248.5|43307.4|43247.4|43308.5|43248.5|43307.4|43247.4|0
1593543600000|2020-06-30 19:00:00|43307.3|43247.3|43411.6|43351.6|43411.6|43351.6|43307.3|43247.3|0
1593543900000|2020-06-30 19:05:00|43412.8|43352.8|43412.8|43352.8|43422.8|43362.8|43387|43327|0
1593544200000|2020-06-30 19:10:00|43412.7|43352.7|43412.7|43352.7|43412.7|43352.7|43412.7|43352.7|0
1593544500000|2020-06-30 19:15:00|43413.9|43353.9|43415.1|43355.1|43415.1|43355.1|43413.9|43353.9|0
1593544800000|2020-06-30 19:20:00|43415|43355|43511.1|43451.1|43511.1|43451.1|43413.9|43353.9|0
1593545100000|2020-06-30 19:25:00|43503.4|43443.4|43377.3|43317.3|43511.1|43451.1|43349.9|43289.9|2
1593545400000|2020-06-30 19:30:00|43377.2|43317.2|43399.9|43339.9|43399.9|43339.9|43377.2|43317.2|0
1593545700000|2020-06-30 19:35:00|43412.6|43352.6|43383.4|43323.4|43477.6|43417.6|43383.4|43323.4|0
1593546000000|2020-06-30 19:40:00|43385.7|43325.7|43437.6|43377.6|43462.6|43402.6|43373.4|43313.4|0
1593546300000|2020-06-30 19:45:00|43422.2|43362.2|43385.2|43325.2|43422.2|43362.2|43385.2|43325.2|0
1593546600000|2020-06-30 19:50:00|43369.9|43309.9|43341|43281|43385.2|43325.2|43341|43281|1
1593546900000|2020-06-30 19:55:00|43337.2|43277.2|43307.8|43247.8|43462.2|43402.2|43307.8|43247.8|5
1593612000000|2020-07-01 14:00:00|43561.4|43501.4|43558.1|43498.1|43811.3|43751.3|43558.1|43498.1|2
1593612300000|2020-07-01 14:05:00|43533.1|43473.1|43386|43326|43533.1|43473.1|43299.9|43239.9|10
1593612600000|2020-07-01 14:10:00|43418.4|43358.4|43600.3|43540.3|43600.3|43540.3|43418.4|43358.4|4
1593612900000|2020-07-01 14:15:00|43597|43537|43694.3|43634.3|43694.3|43634.3|43597|43537|1
1593613200000|2020-07-01 14:20:00|43544.8|43484.8|43621.3|43561.3|43672.6|43612.6|43544.8|43484.8|0
1593613500000|2020-07-01 14:25:00|43622.4|43562.4|43618.5|43558.5|43646.3|43586.3|43618.5|43558.5|0
1593613800000|2020-07-01 14:30:00|43563.5|43503.5|43621.3|43561.3|43621.3|43561.3|43536.1|43476.1|0
1593614100000|2020-07-01 14:35:00|43622.4|43562.4|43591.3|43531.3|43626.3|43566.3|43591.3|43531.3|1
1593614400000|2020-07-01 14:40:00|43575.6|43515.6|43494.4|43434.4|43575.6|43515.6|43494.4|43434.4|0
1593614700000|2020-07-01 14:45:00|43426.3|43366.3|43418.1|43358.1|43507.2|43447.2|43418.1|43358.1|1
1593615000000|2020-07-01 14:50:00|43344.2|43284.2|43567|43507|43567|43507|43313|43253|3
1593615300000|2020-07-01 14:55:00|43570.3|43510.3|43417.8|43357.8|43582|43522|43372.8|43312.8|1
1593615600000|2020-07-01 15:00:00|43422.1|43362.1|43501.4|43441.4|43509|43449|43422.1|43362.1|0
1593615900000|2020-07-01 15:05:00|43502.4|43442.4|43531.8|43471.8|43542|43482|43502.4|43442.4|1
1593616200000|2020-07-01 15:10:00|43535.1|43475.1|43629.4|43569.4|43698.8|43638.8|43519|43459|4
1593616500000|2020-07-01 15:15:00|43675.1|43615.1|43605.1|43545.1|43685.1|43625.1|43605.1|43545.1|0
1593616800000|2020-07-01 15:20:00|43605|43545|43556.8|43496.8|43605|43545|43556.8|43496.8|1
1593617100000|2020-07-01 15:25:00|43549.1|43489.1|43528|43468|43549.1|43489.1|43528|43468|0
1593617400000|2020-07-01 15:30:00|||||||||1
1593617700000|2020-07-01 15:35:00|43529.1|43469.1|43588.6|43528.6|43588.6|43528.6|43528|43468|2
1593618000000|2020-07-01 15:40:00|43589.7|43529.7|43608.6|43548.6|43618.6|43558.6|43589.7|43529.7|1
1593618300000|2020-07-01 15:45:00|43599.9|43539.9|43523.4|43463.4|43599.9|43539.9|43523.4|43463.4|0
1593618600000|2020-07-01 15:50:00|43525.6|43465.6|43545.1|43485.1|43593|43533|43525.6|43465.6|1
1593618900000|2020-07-01 15:55:00|43541.9|43481.9|43568.1|43508.1|43595.6|43535.6|43541.9|43481.9|3
1593619200000|2020-07-01 16:00:00|43577.9|43517.9|43602.9|43542.9|43602.9|43542.9|43569.2|43509.2|3
1593619500000|2020-07-01 16:05:00|43622.9|43562.9|43620.1|43560.1|43627.9|43567.9|43617.9|43557.9|0
1593619800000|2020-07-01 16:10:00|43619|43559|43587.7|43527.7|43619|43559|43563.8|43503.8|0
1593620100000|2020-07-01 16:15:00|43582.7|43522.7|43566|43506|43612.2|43552.2|43566|43506|0
1593620400000|2020-07-01 16:20:00|43563.8|43503.8|43397.7|43337.7|43563.8|43503.8|43358.1|43298.1|1
1593620700000|2020-07-01 16:25:00|43396.6|43336.6|43543.1|43483.1|43543.1|43483.1|43396.6|43336.6|0
1593621000000|2020-07-01 16:30:00|43536.6|43476.6|43516.3|43456.3|43543.1|43483.1|43513.1|43453.1|0
1593621300000|2020-07-01 16:35:00|43517.4|43457.4|43485|43425|43517.4|43457.4|43485|43425|0
1593621600000|2020-07-01 16:40:00|43486.1|43426.1|43460|43400|43486.1|43426.1|43460|43400|0
1593621900000|2020-07-01 16:45:00|43461.1|43401.1|43511.7|43451.7|43526.1|43466.1|43460|43400|0
1593622200000|2020-07-01 16:50:00|43506.7|43446.7|43498.4|43438.4|43506.7|43446.7|43498.4|43438.4|0
1593622500000|2020-07-01 16:55:00|43502.3|43442.3|43502.3|43442.3|43502.3|43442.3|43502.3|43442.3|0
1593623100000|2020-07-01 17:05:00|43501.2|43441.2|43499.1|43439.1|43501.2|43441.2|43499.1|43439.1|0
1593623400000|2020-07-01 17:10:00|43499|43439|43499|43439|43499|43439|43499|43439|0
1593623700000|2020-07-01 17:15:00|43502.3|43442.3|43505.5|43445.5|43505.5|43445.5|43502.3|43442.3|0
1593624000000|2020-07-01 17:20:00|43495.8|43435.8|43458.3|43398.3|43495.8|43435.8|43458.3|43398.3|0
1593624300000|2020-07-01 17:25:00|43465.9|43405.9|43465.9|43405.9|43467|43407|43465.9|43405.9|0
1593624600000|2020-07-01 17:30:00|43467|43407|43579.6|43519.6|43585.1|43525.1|43465.9|43405.9|0
1593624900000|2020-07-01 17:35:00|43594.8|43534.8|43601.5|43541.5|43621.5|43561.5|43594.8|43534.8|0
1593625200000|2020-07-01 17:40:00|43595|43535|43555.9|43495.9|43595|43535|43554.8|43494.8|0
1593625500000|2020-07-01 17:45:00|43555.8|43495.8|43480.4|43420.4|43555.8|43495.8|43480.4|43420.4|2
1593626100000|2020-07-01 17:55:00|43485.8|43425.8|43465.4|43405.4|43485.8|43425.8|43465.4|43405.4|0
1593626700000|2020-07-01 18:05:00|43465.3|43405.3|43465.3|43405.3|43465.3|43405.3|43465.3|43405.3|0
1593627000000|2020-07-01 18:10:00|43528|43468|43588.6|43528.6|43588.6|43528.6|43478.3|43418.3|4
1593627300000|2020-07-01 18:15:00|43589.6|43529.6|43617.2|43557.2|43626.8|43566.8|43554.6|43494.6|0
1593627600000|2020-07-01 18:20:00|43622.6|43562.6|43592.6|43532.6|43622.6|43562.6|43592.6|43532.6|0
1593627900000|2020-07-01 18:25:00|43590.4|43530.4|43590.4|43530.4|43590.4|43530.4|43590.4|43530.4|0
1593628200000|2020-07-01 18:30:00|43595.4|43535.4|43590.4|43530.4|43595.4|43535.4|43590.4|43530.4|0
1593628800000|2020-07-01 18:40:00|43574.1|43514.1|43514.3|43454.3|43574.1|43514.1|43514.3|43454.3|0
1593629100000|2020-07-01 18:45:00|43514.2|43454.2|43511|43451|43514.2|43454.2|43511|43451|1
1593629700000|2020-07-01 18:55:00|43510.9|43450.9|43510.9|43450.9|43510.9|43450.9|43502|43442|0
1593630000000|2020-07-01 19:00:00|43509.9|43449.9|43441.3|43381.3|43510.9|43450.9|43434.9|43374.9|0
1593630600000|2020-07-01 19:10:00|43435.9|43375.9|43441.3|43381.3|43441.3|43381.3|43435.9|43375.9|0
1593630900000|2020-07-01 19:15:00|43440.2|43380.2|43440.2|43380.2|43440.2|43380.2|43436.3|43376.3|0
1593631200000|2020-07-01 19:20:00|43448.8|43388.8|43516.9|43456.9|43521.9|43461.9|43448.8|43388.8|2
1593631500000|2020-07-01 19:25:00|43518|43458|43349.1|43289.1|43518|43458|43334.8|43274.8|0
1593631800000|2020-07-01 19:30:00|43319.1|43259.1|43319.1|43259.1|43319.1|43259.1|43319.1|43259.1|0
1593632100000|2020-07-01 19:35:00|43315.2|43255.2|43327.4|43267.4|43327.4|43267.4|43308.4|43248.4|3
1593632400000|2020-07-01 19:40:00|43288.2|43228.2|43341.6|43281.6|43341.6|43281.6|43282.8|43222.8|0
1593632700000|2020-07-01 19:45:00|43345.5|43285.5|43356.3|43296.3|43356.3|43296.3|43345.5|43285.5|0
1593633000000|2020-07-01 19:50:00|43367|43307|43417.7|43357.7|43432.6|43372.6|43365.9|43305.9|2
1593633300000|2020-07-01 19:55:00|43412.7|43352.7|43407|43347|43509|43449|43407|43347|0
1593698400000|2020-07-02 14:00:00|44314|44254|44204.4|44144.4|44314|44254|43965.8|43905.8|20
1593698700000|2020-07-02 14:05:00|44180.5|44120.5|44256.4|44196.4|44275.3|44215.3|44032.5|43972.5|5
1593699000000|2020-07-02 14:10:00|44276.3|44216.3|44336.1|44276.1|44340.1|44280.1|44065.3|44005.3|2
1593699300000|2020-07-02 14:15:00|44340.1|44280.1|44333.9|44273.9|44421.8|44361.8|44311.9|44251.9|3
1593699600000|2020-07-02 14:20:00|44332.9|44272.9|44336.9|44276.9|44360.9|44300.9|44332.9|44272.9|0
1593699900000|2020-07-02 14:25:00|44372.8|44312.8|44356.8|44296.8|44415.8|44355.8|44352.9|44292.9|1
1593700200000|2020-07-02 14:30:00|44352.9|44292.9|44396.9|44336.9|44396.9|44336.9|44339.9|44279.9|3
1593700500000|2020-07-02 14:35:00|44404.9|44344.9|44454.2|44394.2|44464.2|44404.2|44398.1|44338.1|5
1593700800000|2020-07-02 14:40:00|44456.2|44396.2|44410.2|44350.2|44462.2|44402.2|44378.4|44318.4|0
1593701100000|2020-07-02 14:45:00|44382.3|44322.3|44374.2|44314.2|44414.3|44354.3|44374.2|44314.2|0
1593701400000|2020-07-02 14:50:00|44402.2|44342.2|44316.4|44256.4|44406.2|44346.2|44306.3|44246.3|0
1593701700000|2020-07-02 14:55:00|44316.3|44256.3|44200.6|44140.6|44322.5|44262.5|44169.6|44109.6|1
1593702000000|2020-07-02 15:00:00|44170.6|44110.6|44211.2|44151.2|44296.9|44236.9|44160.2|44100.2|3
1593702300000|2020-07-02 15:05:00|44210.2|44150.2|44422.2|44362.2|44430.2|44370.2|44210.2|44150.2|5
1593702600000|2020-07-02 15:10:00|44419.2|44359.2|44309.3|44249.3|44419.2|44359.2|44267.4|44207.4|1
1593702900000|2020-07-02 15:15:00|44313.3|44253.3|44324.2|44264.2|44324.2|44264.2|44240.3|44180.3|0
1593703200000|2020-07-02 15:20:00|44339.2|44279.2|44288.7|44228.7|44339.2|44279.2|44251|44191|1
1593703500000|2020-07-02 15:25:00|44287.7|44227.7|44259.7|44199.7|44287.7|44227.7|44259.7|44199.7|0
1593703800000|2020-07-02 15:30:00|44249.6|44189.6|43947.9|43887.9|44249.6|44189.6|43940.9|43880.9|3
1593704100000|2020-07-02 15:35:00|43908.9|43848.9|43822|43762|43912|43852|43802|43742|0
1593704400000|2020-07-02 15:40:00|43830|43770|43942.8|43882.8|43943.8|43883.8|43822|43762|0
1593704700000|2020-07-02 15:45:00|43939.8|43879.8|43923.8|43863.8|43951.7|43891.7|43923.8|43863.8|0
1593705000000|2020-07-02 15:50:00|43923.7|43863.7|43912.6|43852.6|43923.7|43863.7|43912.6|43852.6|0
1593705300000|2020-07-02 15:55:00|43940.6|43880.6|43892.7|43832.7|43940.6|43880.6|43884.6|43824.6|0
1593705600000|2020-07-02 16:00:00|43892.6|43832.6|43987.5|43927.5|43987.5|43927.5|43892.6|43832.6|0
1593705900000|2020-07-02 16:05:00|44031.4|43971.4|44084.2|44024.2|44096.3|44036.3|44031.4|43971.4|0
1593706200000|2020-07-02 16:10:00|44086.2|44026.2|44086.2|44026.2|44086.2|44026.2|44086.2|44026.2|0
1593706500000|2020-07-02 16:15:00|44082.2|44022.2|44062.1|44002.1|44082.2|44022.2|44031.2|43971.2|0
1593706800000|2020-07-02 16:20:00|44049.1|43989.1|44066.1|44006.1|44128|44068|44029.1|43969.1|0
1593707100000|2020-07-02 16:25:00|44082|44022|44092.1|44032.1|44092.2|44032.2|44042.1|43982.1|2
1593707400000|2020-07-02 16:30:00|44073|44013|44061|44001|44101|44041|44061|44001|0
1593707700000|2020-07-02 16:35:00|44050.9|43990.9|44026.9|43966.9|44066.9|44006.9|44003|43943|0
1593708000000|2020-07-02 16:40:00|44034.9|43974.9|44066.9|44006.9|44066.9|44006.9|44022.9|43962.9|1
1593708300000|2020-07-02 16:45:00|44062.8|44002.8|44026.8|43966.8|44062.8|44002.8|44021.8|43961.8|1
1593708600000|2020-07-02 16:50:00|44027.8|43967.8|44039.8|43979.8|44062.8|44002.8|44027.8|43967.8|0
1593708900000|2020-07-02 16:55:00|44068.7|44008.7|44055.8|43995.8|44145.8|44085.8|44035.7|43975.7|1
1593709200000|2020-07-02 17:00:00|44043.8|43983.8|44081.7|44021.7|44097.8|44037.8|44043.8|43983.8|0
1594044000000|2020-07-06 14:00:00|44414.3|44354.3|44402|44342|44448.6|44388.6|44292.2|44232.2|1
1594044300000|2020-07-06 14:05:00|44436.5|44376.5|44680.5|44620.5|44714.8|44654.8|44436.5|44376.5|5
1594044600000|2020-07-06 14:10:00|44681.2|44621.2|44811.1|44751.1|44844.1|44784.1|44681.2|44621.2|6
1594044900000|2020-07-06 14:15:00|44811.8|44751.8|44814.3|44754.3|44863.3|44803.3|44801.8|44741.8|5
1594045200000|2020-07-06 14:20:00|44788.4|44728.4|44863.1|44803.1|44863.1|44803.1|44788.4|44728.4|4
1594045500000|2020-07-06 14:25:00|44862.4|44802.4|44798.3|44738.3|44862.4|44802.4|44781.1|44721.1|1
1594045800000|2020-07-06 14:30:00|44914.8|44854.8|45031.3|44971.3|45044.3|44984.3|44914.8|44854.8|0
1594046100000|2020-07-06 14:35:00|45018.4|44958.4|44949.7|44889.7|45019.7|44959.7|44949.7|44889.7|2
1594046400000|2020-07-06 14:40:00|44954|44894|44958.3|44898.3|44958.3|44898.3|44954|44894|0
1594046700000|2020-07-06 14:45:00|44958.2|44898.2|44953.9|44893.9|44958.2|44898.2|44953.9|44893.9|0
1594047000000|2020-07-06 14:50:00|44945.3|44885.3|44979.8|44919.8|44979.8|44919.8|44931.6|44871.6|0
1594047300000|2020-07-06 14:55:00|44984.1|44924.1|44984.1|44924.1|44984.1|44924.1|44984.1|44924.1|0
1594047600000|2020-07-06 15:00:00|44984|44924|44984.7|44924.7|44988.4|44928.4|44975.4|44915.4|0
1594047900000|2020-07-06 15:05:00|44989|44929|44979.7|44919.7|45026.9|44966.9|44979.7|44919.7|0
1594048200000|2020-07-06 15:10:00|44979.6|44919.6|45101.4|45041.4|45106.4|45046.4|44962.4|44902.4|2
1594048500000|2020-07-06 15:15:00|45111.7|45051.7|45137.5|45077.5|45165.3|45105.3|45111.6|45051.6|1
1594048800000|2020-07-06 15:20:00|45133.2|45073.2|45119.1|45059.1|45133.2|45073.2|45082.9|45022.9|0
1594049100000|2020-07-06 15:25:00|45116.3|45056.3|45107.7|45047.7|45133.6|45073.6|45107.7|45047.7|0
1594049400000|2020-07-06 15:30:00|45103.3|45043.3|45116.3|45056.3|45116.3|45056.3|45049.5|44989.5|0
1594049700000|2020-07-06 15:35:00|45129.2|45069.2|45129.2|45069.2|45129.2|45069.2|45129.2|45069.2|1
1594050000000|2020-07-06 15:40:00|45129.1|45069.1|45108|45048|45129.1|45069.1|45108|45048|1
1594050300000|2020-07-06 15:45:00|45116.6|45056.6|45065|45005|45116.6|45056.6|45058.2|44998.2|1
1594050600000|2020-07-06 15:50:00|45070|45010|45022.7|44962.7|45070|45010|44962.7|44902.7|0
1594050900000|2020-07-06 15:55:00|45022.6|44962.6|45022.6|44962.6|45022.6|44962.6|45022.6|44962.6|0
1594051200000|2020-07-06 16:00:00|45019.2|44959.2|44987.6|44927.6|45019.2|44959.2|44987.6|44927.6|0
1594051500000|2020-07-06 16:05:00|44977.6|44917.6|45022.5|44962.5|45022.5|44962.5|44977.5|44917.5|0
1594051800000|2020-07-06 16:10:00|45005.2|44945.2|45051.8|44991.8|45056.8|44996.8|45005.2|44945.2|0
1594052100000|2020-07-06 16:15:00|45084.1|45024.1|45084.1|45024.1|45084.1|45024.1|45084.1|45024.1|0
1594052400000|2020-07-06 16:20:00|45079.7|45019.7|45002.4|44942.4|45084.1|45024.1|45002.4|44942.4|0
1594052700000|2020-07-06 16:25:00|45003.7|44943.7|45058.6|44998.6|45058.6|44998.6|45003.7|44943.7|0
1594053000000|2020-07-06 16:30:00|45057.9|44997.9|45042.7|44982.7|45057.9|44997.9|44993.4|44933.4|1
1594053300000|2020-07-06 16:35:00|45042.6|44982.6|45042.6|44982.6|45042.6|44982.6|45042.6|44982.6|0
1594053600000|2020-07-06 16:40:00|45042|44982|44985.3|44925.3|45042.6|44982.6|44984.6|44924.6|0
1594053900000|2020-07-06 16:45:00|44998.3|44938.3|44988.1|44928.1|45005|44945|44981|44921|0
1594054200000|2020-07-06 16:50:00|44975.1|44915.1|44982.2|44922.2|44982.2|44922.2|44965|44905|0
1594054500000|2020-07-06 16:55:00|45016.8|44956.8|45002|44942|45016.8|44956.8|44973.6|44913.6|3
1594054800000|2020-07-06 17:00:00|45001.9|44941.9|45014.9|44954.9|45014.9|44954.9|45001.9|44941.9|0
1594055100000|2020-07-06 17:05:00|44984.6|44924.6|44984.6|44924.6|44984.6|44924.6|44984.6|44924.6|0
1594055400000|2020-07-06 17:10:00|44988|44928|44987.9|44927.9|44988|44928|44987.9|44927.9|0
1594055700000|2020-07-06 17:15:00|44979.3|44919.3|44979.3|44919.3|44979.3|44919.3|44979.3|44919.3|0
1594056000000|2020-07-06 17:20:00|44979.2|44919.2|45031.1|44971.1|45035.5|44975.5|44979.2|44919.2|0
1594056300000|2020-07-06 17:25:00|45044.1|44984.1|45044.1|44984.1|45044.1|44984.1|45044.1|44984.1|0
1594056900000|2020-07-06 17:35:00|45044|44984|45044|44984|45044|44984|45044|44984|0
1594057200000|2020-07-06 17:40:00|45082.9|45022.9|45100.9|45040.9|45100.9|45040.9|45082.9|45022.9|0
1594057500000|2020-07-06 17:45:00|45110.9|45050.9|45110.9|45050.9|45110.9|45050.9|45110.9|45050.9|0
1594057800000|2020-07-06 17:50:00|45120.9|45060.9|45125.2|45065.2|45125.2|45065.2|45120.9|45060.9|0
1594058100000|2020-07-06 17:55:00|45130.2|45070.2|45172.7|45112.7|45172.7|45112.7|45130.2|45070.2|2
1594058400000|2020-07-06 18:00:00|45173.3|45113.3|45429.8|45369.8|45433.9|45373.9|45173.3|45113.3|8
1594058700000|2020-07-06 18:05:00|45429.2|45369.2|45467.8|45407.8|45469.8|45409.8|45414.8|45354.8|0
1594059000000|2020-07-06 18:10:00|45489.4|45429.4|45524|45464|45569|45509|45489.4|45429.4|1
1594059300000|2020-07-06 18:15:00|45524.7|45464.7|45444.6|45384.6|45524.7|45464.7|45444.6|45384.6|0
1594059600000|2020-07-06 18:20:00|45450|45390|45397.6|45337.6|45450|45390|45397.6|45337.6|0
1594059900000|2020-07-06 18:25:00|45394.2|45334.2|45394.2|45334.2|45394.2|45334.2|45394.2|45334.2|0
1594060200000|2020-07-06 18:30:00|45389.8|45329.8|45405.8|45345.8|45405.8|45345.8|45388.5|45328.5|0
1594060500000|2020-07-06 18:35:00|45401.5|45341.5|45384.1|45324.1|45401.5|45341.5|45384.1|45324.1|0
1594060800000|2020-07-06 18:40:00|45382.8|45322.8|45400.1|45340.1|45400.1|45340.1|45382.8|45322.8|1
1594061100000|2020-07-06 18:45:00|45386.4|45326.4|45425.4|45365.4|45452|45392|45386.4|45326.4|0
1594061400000|2020-07-06 18:50:00|45425.3|45365.3|45463.8|45403.8|45463.8|45403.8|45425.3|45365.3|2
1594062000000|2020-07-06 19:00:00|45463.7|45403.7|45516|45456|45516|45456|45463.7|45403.7|0
1594062300000|2020-07-06 19:05:00|45524.7|45464.7|45550.3|45490.3|45611.3|45551.3|45524.7|45464.7|0
1594062600000|2020-07-06 19:10:00|45541.7|45481.7|45520.3|45460.3|45542.3|45482.3|45515.3|45455.3|0
1594062900000|2020-07-06 19:15:00|45520.9|45460.9|45520.9|45460.9|45520.9|45460.9|45520.9|45460.9|0
1594063200000|2020-07-06 19:20:00|45520.2|45460.2|45520.9|45460.9|45520.9|45460.9|45520.2|45460.2|0
1594063500000|2020-07-06 19:25:00|45520.8|45460.8|45529.5|45469.5|45529.5|45469.5|45520.8|45460.8|0
1594063800000|2020-07-06 19:30:00|45520.8|45460.8|45521.5|45461.5|45521.5|45461.5|45520.8|45460.8|0
1594064100000|2020-07-06 19:35:00|45521.4|45461.4|45512.7|45452.7|45521.4|45461.4|45512.1|45452.1|0
1594064400000|2020-07-06 19:40:00|45517|45457|45512.7|45452.7|45517|45457|45512.7|45452.7|0
1594064700000|2020-07-06 19:45:00|45521.3|45461.3|45521|45461|45525.7|45465.7|45517|45457|0
1594065000000|2020-07-06 19:50:00|45538.3|45478.3|45538.3|45478.3|45538.3|45478.3|45538.3|45478.3|0
1594065300000|2020-07-06 19:55:00|45538.2|45478.2|45533.9|45473.9|45538.2|45478.2|45533.9|45473.9|0
1594130400000|2020-07-07 14:00:00|45492.9|45432.9|45450.7|45390.7|45563.1|45503.1|45430.8|45370.8|0
1594130700000|2020-07-07 14:05:00|45453.2|45393.2|45554.8|45494.8|45563.6|45503.6|45450.9|45390.9|0
1594131000000|2020-07-07 14:10:00|45549.8|45489.8|45714.3|45654.3|45714.3|45654.3|45468.4|45408.4|0
1594131300000|2020-07-07 14:15:00|45709.9|45649.9|45689.9|45629.9|45728.7|45668.7|45689.9|45629.9|0
1594131600000|2020-07-07 14:20:00|45694.7|45634.7|45806.2|45746.2|45806.3|45746.3|45694.7|45634.7|0
1594131900000|2020-07-07 14:25:00|45801.8|45741.8|45932.2|45872.2|45932.2|45872.2|45801.8|45741.8|0
1594132200000|2020-07-07 14:30:00|45927.8|45867.8|45952.1|45892.1|45952.1|45892.1|45927.7|45867.7|0
1594132500000|2020-07-07 14:35:00|45955|45895|45874.3|45814.3|45955|45895|45841.2|45781.2|0
1594132800000|2020-07-07 14:40:00|45882.1|45822.1|45917.5|45857.5|46031.3|45971.3|45878.7|45818.7|0
1594133100000|2020-07-07 14:45:00|45913.1|45853.1|45872.7|45812.7|45921.1|45861.1|45872.7|45812.7|0
1594133400000|2020-07-07 14:50:00|45872|45812|45877.6|45817.6|45877.6|45817.6|45867.6|45807.6|0
1594133700000|2020-07-07 14:55:00|45880|45820|45942.8|45882.8|45942.8|45882.8|45880|45820|0
1594134000000|2020-07-07 15:00:00|45943.4|45883.4|45912.5|45852.5|45943.4|45883.4|45907.6|45847.6|2
1594134300000|2020-07-07 15:05:00|45908.3|45848.3|45952.7|45892.7|45952.7|45892.7|45895.1|45835.1|0
1594134600000|2020-07-07 15:10:00|45965.9|45905.9|45990|45930|45990|45930|45965.9|45905.9|1
1594134900000|2020-07-07 15:15:00|45994.4|45934.4|46001.8|45941.8|46039.4|45979.4|45994.4|45934.4|0
1594135200000|2020-07-07 15:20:00|46019.4|45959.4|46070.8|46010.8|46073.8|46013.8|46019.4|45959.4|0
1594135500000|2020-07-07 15:25:00|46068.2|46008.2|46016.3|45956.3|46072.6|46012.6|46011.3|45951.3|0
1594135800000|2020-07-07 15:30:00|46010.3|45950.3|46025.1|45965.1|46025.1|45965.1|46010.1|45950.1|1
1594136100000|2020-07-07 15:35:00|46035.5|45975.5|46042.4|45982.4|46042.4|45982.4|45995.7|45935.7|2
1594136400000|2020-07-07 15:40:00|46043.6|45983.6|46022.4|45962.4|46057.4|45997.4|46022.4|45962.4|0
1594136700000|2020-07-07 15:45:00|46003.6|45943.6|46008.5|45948.5|46008.5|45948.5|46003|45943|5
1594137000000|2020-07-07 15:50:00|46013.5|45953.5|46013.5|45953.5|46025.3|45965.3|46000.3|45940.3|0
1594137300000|2020-07-07 15:55:00|46093.7|46033.7|46075.3|46015.3|46211.3|46151.3|46026.8|45966.8|12
1594137600000|2020-07-07 16:00:00|46066.5|46006.5|46364.9|46304.9|46364.9|46304.9|46065.3|46005.3|0
1594137900000|2020-07-07 16:05:00|46384.9|46324.9|46433.1|46373.1|46534.9|46474.9|46384.9|46324.9|2
1594138200000|2020-07-07 16:10:00|46432.5|46372.5|46436.4|46376.4|46473.4|46413.4|46427.5|46367.5|0
1594138500000|2020-07-07 16:15:00|46441.4|46381.4|46461.5|46401.5|46465.1|46405.1|46441.4|46381.4|0
1594138800000|2020-07-07 16:20:00|46460.9|46400.9|46471.5|46411.5|46487.1|46427.1|46460.9|46400.9|0
1594139100000|2020-07-07 16:25:00|46469.1|46409.1|46532.5|46472.5|46532.5|46472.5|46364.2|46304.2|0
1594139400000|2020-07-07 16:30:00|46527.5|46467.5|46605.6|46545.6|46605.6|46545.6|46451.6|46391.6|4
1594139700000|2020-07-07 16:35:00|46605.5|46545.5|46656.1|46596.1|46657.5|46597.5|46587.3|46527.3|0
1594140000000|2020-07-07 16:40:00|46660.5|46600.5|46629.3|46569.3|46660.5|46600.5|46629.3|46569.3|1
1594140300000|2020-07-07 16:45:00|46616.1|46556.1|46635.2|46575.2|46639.6|46579.6|46616.1|46556.1|0
1594140600000|2020-07-07 16:50:00|46633.4|46573.4|46650.8|46590.8|46650.8|46590.8|46588.6|46528.6|0
1594140900000|2020-07-07 16:55:00|46642|46582|46545.9|46485.9|46642|46582|46545.9|46485.9|2
1594141200000|2020-07-07 17:00:00|46547.1|46487.1|46591.5|46531.5|46627.6|46567.6|46547.1|46487.1|2
1594141500000|2020-07-07 17:05:00|46587.1|46527.1|46620.9|46560.9|46629.8|46569.8|46587.1|46527.1|0
1594141800000|2020-07-07 17:10:00|46656.2|46596.2|46673.8|46613.8|46673.8|46613.8|46656.2|46596.2|0
1594142100000|2020-07-07 17:15:00|46674.4|46614.4|46728.4|46668.4|46728.4|46668.4|46674.3|46614.3|0
1594142400000|2020-07-07 17:20:00|46727.2|46667.2|46765.4|46705.4|46765.4|46705.4|46709.5|46649.5|0
1594142700000|2020-07-07 17:25:00|46762.4|46702.4|46797.3|46737.3|46797.3|46737.3|46715.1|46655.1|2
1594143000000|2020-07-07 17:30:00|46797.2|46737.2|46838.1|46778.1|46844.3|46784.3|46797.2|46737.2|0
1594143300000|2020-07-07 17:35:00|46838|46778|46791|46731|46843|46783|46768.3|46708.3|0
1594143600000|2020-07-07 17:40:00|46782.2|46722.2|46786.5|46726.5|46795.4|46735.4|46782.1|46722.1|0
1594143900000|2020-07-07 17:45:00|46799.7|46739.7|46832.9|46772.9|46832.9|46772.9|46799.7|46739.7|0
1594144200000|2020-07-07 17:50:00|46835.3|46775.3|46907.5|46847.5|46942|46882|46835.3|46775.3|0
1594144500000|2020-07-07 17:55:00|46908.1|46848.1|46896.9|46836.9|46932.5|46872.5|46896.9|46836.9|1
1594144800000|2020-07-07 18:00:00|46902.5|46842.5|46902.5|46842.5|46902.5|46842.5|46902.5|46842.5|0
1594145100000|2020-07-07 18:05:00|46902.4|46842.4|46936.8|46876.8|46936.8|46876.8|46902.4|46842.4|0
1594145400000|2020-07-07 18:10:00|46896.8|46836.8|46901.8|46841.8|46901.8|46841.8|46896.8|46836.8|0
1594145700000|2020-07-07 18:15:00|46901.7|46841.7|46884.1|46824.1|46901.7|46841.7|46884.1|46824.1|0
1594146000000|2020-07-07 18:20:00|46884|46824|46894|46834|46904|46844|46884|46824|0
1594146600000|2020-07-07 18:30:00|46879.5|46819.5|46861.9|46801.9|46879.5|46819.5|46861.9|46801.9|0
1594146900000|2020-07-07 18:35:00|46808|46748|46794.8|46734.8|46808|46748|46794.8|46734.8|0
1594147200000|2020-07-07 18:40:00|46794.7|46734.7|46790.3|46730.3|46794.7|46734.7|46790.3|46730.3|0
1594147500000|2020-07-07 18:45:00|46759.4|46699.4|46679.1|46619.1|46768.2|46708.2|46679.1|46619.1|0
1594147800000|2020-07-07 18:50:00|46679|46619|46679|46619|46679|46619|46679|46619|0
1594148100000|2020-07-07 18:55:00|46652.5|46592.5|46656.9|46596.9|46656.9|46596.9|46647.5|46587.5|0
1594148400000|2020-07-07 19:00:00|46665.7|46605.7|46552.2|46452.2|46665.7|46605.7|46414.7|46354.7|2
1594148700000|2020-07-07 19:05:00|46552.1|46452.1|46545|46445|46552.1|46452.1|46530|46430|0
1594149000000|2020-07-07 19:10:00|46540|46440|46215.9|46115.9|46540|46440|46215.6|46065.6|0
1594149300000|2020-07-07 19:15:00|46105.5|46005.5|45940.5|45840.5|46205.3|46105.3|45935.5|45835.5|0
1594149600000|2020-07-07 19:20:00|45994|45894|45900.4|45750.4|46028.4|45894|45900.4|45750.4|0
1594149900000|2020-07-07 19:25:00|45901|45751|46054.5|45954.5|46087.2|45959|45901|45751|0
1594150200000|2020-07-07 19:30:00|46058.9|45958.9|46054.5|45954.5|46058.9|45958.9|46054.5|45954.5|0
1594150500000|2020-07-07 19:35:00|46054.4|45954.4|46059.4|45959.4|46059.4|45959.4|46054.4|45954.4|0
1594150800000|2020-07-07 19:40:00|46046.2|45946.2|46046.1|45946.1|46051.2|45951.2|46046.1|45946.1|0
1594151100000|2020-07-07 19:45:00|46041.7|45941.7|46012.5|45862.5|46052.3|45941.7|45949|45849|0
1594151400000|2020-07-07 19:50:00|45988.1|45888.1|45875|45775|46012.5|45888.1|45792.7|45692.7|0
1594151700000|2020-07-07 19:55:00|45898.3|45748.3|45721.2|45571.2|45932.1|45791.6|45721.2|45571.2|0
1594216800000|2020-07-08 14:00:00|46479.5|46419.5|45987.4|45927.4|46479.5|46419.5|45786.9|45726.9|6
1594217100000|2020-07-08 14:05:00|45982.2|45922.2|45917.4|45857.4|46062.4|46002.4|45897.4|45837.4|2
1594217400000|2020-07-08 14:10:00|45876.5|45816.5|45628|45568|45876.5|45816.5|45628|45568|3
1594217700000|2020-07-08 14:15:00|45625.4|45565.4|45372|45312|45625.4|45565.4|45372|45312|1
1594218000000|2020-07-08 14:20:00|45367.6|45307.6|45676.8|45616.8|45676.8|45616.8|45319.6|45259.6|2
1594218300000|2020-07-08 14:25:00|45672.9|45612.9|45747|45597|45747|45612.9|45641.8|45549.4|2
1594218600000|2020-07-08 14:30:00|45769.4|45619.4|45903.8|45753.8|45911.6|45761.6|45769.4|45619.4|0
1594218900000|2020-07-08 14:35:00|45911.1|45761.1|45727.8|45667.8|45977.2|45827.2|45727.8|45660.1|1
1594219200000|2020-07-08 14:40:00|45732.3|45672.3|45724.2|45664.2|45732.3|45672.3|45696.6|45636.6|0
1594219500000|2020-07-08 14:45:00|45728.7|45668.7|45647.7|45587.7|45803.7|45703.7|45647.7|45587.7|0
1594219800000|2020-07-08 14:50:00|45650.3|45590.3|45813.7|45753.7|45814.8|45753.7|45650.3|45590.3|0
1594220100000|2020-07-08 14:55:00|45831.6|45771.6|45884.6|45784.6|45936.4|45786.4|45830|45734.2|6
1594220400000|2020-07-08 15:00:00|45885.1|45785.1|45693.8|45633.8|45888.7|45811.3|45693.8|45633.8|0
1594220700000|2020-07-08 15:05:00|45699.5|45639.5|45730.3|45670.3|45730.3|45670.3|45693.3|45633.3|0
1594221000000|2020-07-08 15:10:00|45730.2|45670.2|45813.3|45753.3|45826.8|45766.8|45730.2|45670.2|0
1594221300000|2020-07-08 15:15:00|45826.7|45766.7|45858|45798|45858.1|45798.1|45798.8|45738.8|0
1594221600000|2020-07-08 15:20:00|45848|45788|45779.7|45719.7|45848|45788|45779.7|45719.7|0
1594221900000|2020-07-08 15:25:00|45779.6|45719.6|45736.6|45676.6|45779.6|45719.6|45726.7|45666.7|0
1594222200000|2020-07-08 15:30:00|45745.6|45685.6|45745.5|45685.5|45745.6|45685.6|45745.5|45685.5|0
1594222500000|2020-07-08 15:35:00|45744.9|45684.9|45744.9|45684.9|45744.9|45684.9|45740.5|45680.5|0
1594222800000|2020-07-08 15:40:00|45747.5|45687.5|45845.1|45785.1|45855.2|45795.2|45747.5|45687.5|0
1594223100000|2020-07-08 15:45:00|45889.9|45829.9|45982.8|45882.8|45995.7|45882.8|45889.9|45829.9|0
1594223400000|2020-07-08 15:50:00|46030.5|45880.5|46062.2|45962.2|46062.2|45962.2|45987.3|45871.5|0
1594223700000|2020-07-08 15:55:00|46062.1|45962.1|46062.1|45962.1|46062.1|45962.1|46062.1|45962.1|0
1594224000000|2020-07-08 16:00:00|46050.3|45990.3|46136.6|46036.6|46136.6|46036.6|46050.3|45990.3|0
1594224300000|2020-07-08 16:05:00|46141.1|46041.1|46246.9|46146.9|46246.9|46146.9|46115.9|46035.9|0
1594224600000|2020-07-08 16:10:00|46276|46126|46336.8|46236.8|46336.9|46236.9|46271.9|46126|0
1594224900000|2020-07-08 16:15:00|46337.8|46237.8|46486.7|46386.7|46497.8|46397.8|46337.8|46237.8|0
1594225200000|2020-07-08 16:20:00|46488.8|46388.8|46416.6|46316.6|46488.8|46388.8|46391.7|46291.7|0
1594225500000|2020-07-08 16:25:00|46424.3|46324.3|46656.5|46556.5|46672.1|46592.1|46424.3|46324.3|0
1594225800000|2020-07-08 16:30:00|46649.3|46549.3|46621.5|46521.5|46666.5|46606.5|46511.5|46411.5|0
1594226100000|2020-07-08 16:35:00|46621.4|46521.4|46651.4|46551.4|46651.4|46551.4|46621.4|46521.4|0
1594226400000|2020-07-08 16:40:00|46651.3|46551.3|46638.5|46578.5|46652.4|46578.5|46638.5|46551.3|0
1594226700000|2020-07-08 16:45:00|46638.4|46578.4|46596.9|46536.9|46638.4|46578.4|46596.9|46536.9|0
1594227000000|2020-07-08 16:50:00|46628.7|46528.7|46920.1|46860.1|46939.1|46860.1|46628.7|46528.7|0
1594227300000|2020-07-08 16:55:00|46920|46860|47052.8|46992.8|47052.8|46992.8|46920|46860|0
1594227600000|2020-07-08 17:00:00|47066.3|47006.3|47147.6|47087.6|47147.7|47087.7|47066.3|47006.3|0
1594227900000|2020-07-08 17:05:00|47121.7|47061.7|47111.6|47051.6|47245|47185|47106.5|47046.5|0
1594228200000|2020-07-08 17:10:00|47098.1|47038.1|46969.2|46909.2|47146.1|47086.1|46969.2|46909.2|0
1594228500000|2020-07-08 17:15:00|46967.6|46907.6|46799.2|46739.2|46967.6|46907.6|46799.2|46737.7|0
1594228800000|2020-07-08 17:20:00|46817.2|46717.2|46836.9|46776.9|46930.4|46870.4|46743|46683|2
1594229100000|2020-07-08 17:25:00|46863.9|46803.9|46890|46830|46991.1|46931.1|46841.4|46781.4|2
1594229400000|2020-07-08 17:30:00|46894.6|46834.6|46978.9|46918.9|46978.9|46918.9|46894.6|46834.6|0
1594229700000|2020-07-08 17:35:00|46982.5|46922.5|47013.8|46953.8|47018.9|46958.9|46982.5|46922.5|0
1594230000000|2020-07-08 17:40:00|47023.8|46963.8|47063.8|47003.8|47063.8|47003.8|47023.8|46963.8|0
1594230300000|2020-07-08 17:45:00|47064.3|47004.3|47043.7|46983.7|47064.3|47004.3|47008.7|46948.7|0
1594230600000|2020-07-08 17:50:00|47043.6|46983.6|47013.6|46953.6|47043.6|46983.6|46928.6|46868.6|0
1594230900000|2020-07-08 17:55:00|46946.6|46886.6|47018.5|46958.5|47053.5|46993.5|46946.6|46886.6|0
1594231200000|2020-07-08 18:00:00|46953.5|46893.5|47043.4|46983.4|47044.5|46984.5|46953.5|46893.5|0
1594231500000|2020-07-08 18:05:00|47042.9|46982.9|46955.4|46895.4|47042.9|46982.9|46955.4|46895.4|0
1594231800000|2020-07-08 18:10:00|46955.3|46895.3|46839.4|46779.4|46955.3|46895.3|46739.4|46679.4|0
1594232100000|2020-07-08 18:15:00|46790|46730|46714.5|46654.5|46790|46730|46714.5|46654.5|0
1594232400000|2020-07-08 18:20:00|46713.5|46653.5|46606.3|46546.3|46713.5|46653.5|46549.5|46489.5|1
1594232700000|2020-07-08 18:25:00|46625.1|46565.1|46684.7|46624.7|46684.7|46624.7|46625.1|46565.1|0
1594233000000|2020-07-08 18:30:00|46684.6|46624.6|46684.6|46624.6|46684.6|46624.6|46684.6|46624.6|0
1594233300000|2020-07-08 18:35:00|46669.6|46609.6|46689.5|46629.5|46689.6|46629.6|46669.6|46609.6|0
1594233600000|2020-07-08 18:40:00|46689.4|46629.4|46689.4|46629.4|46689.4|46629.4|46689.4|46629.4|0
1594233900000|2020-07-08 18:45:00|46689.3|46629.3|46689.3|46629.3|46689.3|46629.3|46689.3|46629.3|0
1594234200000|2020-07-08 18:50:00|46681.7|46621.7|46691.2|46631.2|46695.7|46635.7|46676.2|46616.2|0
1594234500000|2020-07-08 18:55:00|46688.6|46628.6|46690.6|46630.6|46691.1|46631.1|46687.6|46627.6|0
1594234800000|2020-07-08 19:00:00|46769|46709|46768.9|46708.9|46769|46709|46768.9|46708.9|0
1594235100000|2020-07-08 19:05:00|46768.4|46708.4|46786.3|46726.3|46786.3|46726.3|46763.9|46703.9|0
1594235400000|2020-07-08 19:10:00|46790.8|46730.8|46763.3|46703.3|46795.3|46735.3|46758.8|46698.8|0
1594235700000|2020-07-08 19:15:00|46768.3|46708.3|46770.2|46710.2|46770.3|46710.3|46768.2|46708.2|0
1594236000000|2020-07-08 19:20:00|46774.7|46714.7|46789.2|46729.2|46789.2|46729.2|46774.7|46714.7|0
1594236300000|2020-07-08 19:25:00|46791.2|46731.2|46800.7|46740.7|46832.2|46772.2|46790.2|46730.2|2
1594236600000|2020-07-08 19:30:00|46805.7|46745.7|46841.7|46781.7|46884.2|46824.2|46805.7|46745.7|0
1594236900000|2020-07-08 19:35:00|46841.6|46781.6|46842.1|46782.1|46853.6|46793.6|46841.6|46781.6|1
1594237200000|2020-07-08 19:40:00|46826.2|46766.2|46851.1|46791.1|46856.6|46796.6|46794.2|46734.2|1
1594237500000|2020-07-08 19:45:00|46851|46791|46940.9|46880.9|46945.9|46885.9|46851|46791|0
1594237800000|2020-07-08 19:50:00|46941.4|46881.4|46866.3|46806.3|46945.9|46885.9|46864.8|46804.8|0
1594238100000|2020-07-08 19:55:00|46942.8|46882.8|47100.7|47040.7|47105.7|47045.7|46942.8|46882.8|0
1594303200000|2020-07-09 14:00:00|47577.6|47517.6|47565.5|47505.5|47636.3|47576.3|47551.1|47491.1|2
1594303500000|2020-07-09 14:05:00|47561|47501|47655.6|47595.6|47733.9|47673.9|47560.9|47500.9|0
1594303800000|2020-07-09 14:10:00|47651.5|47591.5|47646|47586|47705.3|47645.3|47565|47505|0
1594304100000|2020-07-09 14:15:00|47599.4|47539.4|47658.2|47558.2|47706|47606|47281|47197.4|24
1594304400000|2020-07-09 14:20:00|47680.8|47580.8|47587.5|47487.5|47744.5|47631|47525.2|47375.2|0
1594304700000|2020-07-09 14:25:00|47519.1|47419.1|47521.9|47461.9|47546.6|47461.9|47448.5|47387.5|0
1594305000000|2020-07-09 14:30:00|47576.6|47516.6|47471.8|47411.8|47592.9|47532.9|47471.7|47411.7|1
1594305300000|2020-07-09 14:35:00|47471.7|47411.7|47483.4|47423.4|47500.9|47440.9|47471.7|47411.7|0
1594305600000|2020-07-09 14:40:00|47485.6|47425.6|47341|47281|47509.3|47449.3|47341|47281|0
1594305900000|2020-07-09 14:45:00|47350.2|47290.2|47505|47445|47505|47445|47320.2|47260.2|1
1594306200000|2020-07-09 14:50:00|47518.7|47458.7|47629.7|47569.7|47629.7|47569.7|47516.3|47456.3|3
1594306500000|2020-07-09 14:55:00|47638.8|47578.8|47615.7|47555.7|47654|47594|47579.2|47519.2|1
1594306800000|2020-07-09 15:00:00|47574.7|47514.7|47684.3|47624.3|47706.9|47646.9|47570|47510|1
1594307100000|2020-07-09 15:05:00|47691.7|47631.7|47776.4|47716.4|47821|47761|47691.7|47631.7|1
1594307400000|2020-07-09 15:10:00|47785.5|47725.5|47776.3|47716.3|47785.5|47725.5|47776.3|47716.3|0
1594307700000|2020-07-09 15:15:00|47767.2|47707.2|47781.2|47721.2|47781.2|47721.2|47723.9|47663.9|0
1594308000000|2020-07-09 15:20:00|47782.1|47722.1|47977|47917|48017|47957|47782.1|47722.1|1
1594308300000|2020-07-09 15:25:00|47959.6|47899.6|48042.6|47982.6|48097.8|48037.8|47959.6|47899.6|3
1594308600000|2020-07-09 15:30:00|48042.5|47982.5|48024.7|47964.7|48062.9|48002.9|48024.2|47964.2|1
1594308900000|2020-07-09 15:35:00|48029.9|47969.9|48012.9|47952.9|48032|47972|48003.3|47943.3|0
1594309200000|2020-07-09 15:40:00|48014.2|47954.2|47991.7|47931.7|48014.2|47954.2|47991.7|47931.7|0
1594309500000|2020-07-09 15:45:00|47987.1|47927.1|48009.9|47949.9|48020.4|47960.4|47987.1|47927.1|9
1594309800000|2020-07-09 15:50:00|48006.6|47946.6|48027.2|47967.2|48045.5|47985.5|47969.2|47909.2|6
1594310100000|2020-07-09 15:55:00|48028.5|47968.5|48025.2|47965.2|48033|47973|48014.8|47954.8|1
1594310400000|2020-07-09 16:00:00|48020.6|47960.6|48027|47967|48031.6|47971.6|48020.6|47960.6|0
1594310700000|2020-07-09 16:05:00|48022.4|47962.4|47995|47935|48022.4|47962.4|47995|47935|0
1594311000000|2020-07-09 16:10:00|48004.6|47944.6|48009.5|47949.5|48009.5|47949.5|48004.1|47944.1|0
1594311300000|2020-07-09 16:15:00|48008.6|47948.6|47991.1|47931.1|48008.6|47948.6|47990.3|47930.3|0
1594311600000|2020-07-09 16:20:00|48018.5|47958.5|47991.1|47931.1|48018.5|47958.5|47991.1|47931.1|0
1594311900000|2020-07-09 16:25:00|47991|47931|47894.1|47834.1|47991|47931|47894.1|47834.1|2
1594312200000|2020-07-09 16:30:00|47894|47834|47880.3|47820.3|47894|47834|47866.6|47806.6|0
1594312500000|2020-07-09 16:35:00|47912.2|47852.2|47922.5|47862.5|47959.1|47899.1|47912.2|47852.2|0
1594313100000|2020-07-09 16:45:00|47922.4|47862.4|47950.7|47890.7|47950.7|47890.7|47922.4|47862.4|0
1594313400000|2020-07-09 16:50:00|47951.1|47891.1|48072|48012|48072|48012|47951.1|47891.1|5
1594313700000|2020-07-09 16:55:00|48064.3|48004.3|48145.9|48085.9|48145.9|48085.9|48064.3|48004.3|0
1594314000000|2020-07-09 17:00:00|48146.3|48086.3|48229.6|48169.6|48229.6|48169.6|48146.3|48086.3|1
1594314300000|2020-07-09 17:05:00|48239.2|48179.2|48262.4|48202.4|48262.4|48202.4|48224.1|48164.1|1
1594314600000|2020-07-09 17:10:00|48262.3|48202.3|48318.9|48258.9|48318.9|48258.9|48262.3|48202.3|0
1594314900000|2020-07-09 17:15:00|48318.8|48258.8|48423.3|48363.3|48423.3|48363.3|48318.8|48258.8|0
1594315200000|2020-07-09 17:20:00|48386.8|48326.8|48336.4|48276.4|48409.6|48349.6|48336.4|48276.4|0
1594315500000|2020-07-09 17:25:00|48337.2|48277.2|48308.9|48248.9|48354.7|48294.7|48308.9|48248.9|0
1594315800000|2020-07-09 17:30:00|48311.4|48251.4|48308.8|48248.8|48311.4|48251.4|48308.8|48248.8|0
1594316100000|2020-07-09 17:35:00|48308.7|48248.7|48308.7|48248.7|48308.7|48248.7|48308.7|48248.7|0
1594316400000|2020-07-09 17:40:00|48276.7|48216.7|48137.7|48077.7|48276.7|48216.7|48137.7|48077.7|2
1594316700000|2020-07-09 17:45:00|48139.4|48079.4|48157.6|48097.6|48185.1|48125.1|48134.8|48074.8|0
1594317000000|2020-07-09 17:50:00|48143.9|48083.9|48084.4|48024.4|48203.3|48143.3|48084.4|48024.4|0
1594317300000|2020-07-09 17:55:00|48084.3|48024.3|48015.7|47955.7|48084.3|48024.3|48015.7|47955.7|0
1594317600000|2020-07-09 18:00:00|48015.6|47955.6|48093.3|48033.3|48097.9|48037.9|47985.2|47925.2|0
1594317900000|2020-07-09 18:05:00|48125.3|48065.3|48193.8|48133.8|48193.8|48133.8|48093.2|48033.2|0
1594318200000|2020-07-09 18:10:00|48198.3|48138.3|48180|48120|48198.3|48138.3|48180|48120|0
1594318500000|2020-07-09 18:15:00|48175.4|48115.4|48138.7|48078.7|48175.4|48115.4|48138.7|48078.7|0
1594318800000|2020-07-09 18:20:00|48093|48033|48084.6|48024.6|48093|48033|48083.7|48023.7|2
1594319100000|2020-07-09 18:25:00|48084.1|48024.1|48088.6|48028.6|48088.6|48028.6|48084.1|48024.1|0
1594319400000|2020-07-09 18:30:00|48065.7|48005.7|48106.8|48046.8|48111.4|48051.4|48065.7|48005.7|0
1594319700000|2020-07-09 18:35:00|48106.7|48046.7|48102.1|48042.1|48106.7|48046.7|48102.1|48042.1|0
1594320000000|2020-07-09 18:40:00|48102|48042|48102|48042|48102|48042|48102|48042|0
1594320300000|2020-07-09 18:45:00|48101.9|48041.9|48101.9|48041.9|48101.9|48041.9|48101.9|48041.9|2
1594320600000|2020-07-09 18:50:00|48101.8|48041.8|48101.8|48041.8|48101.8|48041.8|48101.8|48041.8|0
1594320900000|2020-07-09 18:55:00|48133.8|48073.8|48134.2|48074.2|48139.7|48079.7|48133.8|48073.8|4
1594321200000|2020-07-09 19:00:00|48134.1|48074.1|48134.1|48074.1|48134.1|48074.1|48134.1|48074.1|0
1594321500000|2020-07-09 19:05:00|48134|48074|48134|48074|48134|48074|48134|48074|0
1594321800000|2020-07-09 19:10:00|48133.9|48073.9|48158.5|48098.5|48158.5|48098.5|48133.9|48073.9|6
1594322100000|2020-07-09 19:15:00|48152.6|48092.6|48134.2|48074.2|48152.6|48092.6|48134.2|48074.2|4
1594322400000|2020-07-09 19:20:00|48136.3|48076.3|48163.6|48103.6|48227.8|48167.8|48136.2|48076.2|1
1594322700000|2020-07-09 19:25:00|48159.1|48099.1|48150|48090|48191|48131|48136.1|48076.1|1
1594323000000|2020-07-09 19:30:00|48168.3|48108.3|48234.5|48174.5|48261.5|48201.5|48122.5|48062.5|0
1594323300000|2020-07-09 19:35:00|48225.3|48165.3|48193.2|48133.2|48257.3|48197.3|48193.2|48133.2|0
1594323600000|2020-07-09 19:40:00|48193.1|48133.1|48238.9|48178.9|48248.5|48188.5|48156.5|48096.5|0
1594323900000|2020-07-09 19:45:00|48238.8|48178.8|48301.3|48241.3|48301.3|48241.3|48238.8|48178.8|0
1594324200000|2020-07-09 19:50:00|48301.2|48241.2|48301.6|48241.6|48308|48248|48271.2|48211.2|0
1594324500000|2020-07-09 19:55:00|48297|48237|48335.7|48275.7|48385.6|48325.6|48297|48237|0
1594389600000|2020-07-10 14:00:00|48664.6|48514.6|48988|48838|49018|48868|48596.4|48446.4|0
1594389900000|2020-07-10 14:05:00|48998|48848|48855.3|48795.3|49002.3|48852.3|48855|48728|0
1594390200000|2020-07-10 14:10:00|48918.2|48858.2|48960.2|48900.2|49016.3|48956.3|48917.8|48857.8|0
1594390500000|2020-07-10 14:15:00|48980.6|48920.6|48984.1|48924.1|48989.1|48929.1|48953.1|48893.1|4
1594390800000|2020-07-10 14:20:00|48964.1|48904.1|49186.5|49036.5|49186.5|49036.5|48964.1|48904.1|5
1594391100000|2020-07-10 14:25:00|49186.4|49036.4|49181.3|49121.3|49206.4|49121.3|49174.2|49036.4|0
1594391400000|2020-07-10 14:30:00|49223.1|49163.1|49256.5|49196.5|49256.6|49196.6|49172|49112|0
1594391700000|2020-07-10 14:35:00|49256.4|49196.4|49446.8|49386.8|49446.8|49386.8|49256.4|49196.4|0
1594392000000|2020-07-10 14:40:00|49456.1|49396.1|49474.8|49324.8|49484.9|49419.3|49368.9|49278.8|1
1594392300000|2020-07-10 14:45:00|49477.6|49327.6|49583.2|49483.2|49598.2|49498.2|49477.6|49327.6|0
1594392600000|2020-07-10 14:50:00|49585.3|49485.3|49773.1|49673.1|49773.1|49673.1|49585.3|49485.3|0
1594392900000|2020-07-10 14:55:00|49773.4|49673.4|49880.5|49820.5|49887.3|49827.3|49768.1|49668.1|0
1594393200000|2020-07-10 15:00:00|49865.5|49805.5|49929.6|49869.6|49971.5|49911.5|49865.5|49805.5|4
1594393500000|2020-07-10 15:05:00|49926|49866|49733.7|49673.7|49972.5|49912.5|49733.7|49673.7|0
1594393800000|2020-07-10 15:10:00|49719.7|49659.7|49563.9|49503.9|49729|49669|49508.9|49448.9|2
1594394100000|2020-07-10 15:15:00|49531.3|49471.3|49590.8|49530.8|49602.9|49542.9|49484.1|49424.1|2
1594394400000|2020-07-10 15:20:00|49588.3|49528.3|49596.7|49536.7|49619.7|49559.7|49586.5|49526.5|2
1594394700000|2020-07-10 15:25:00|49606|49546|49646.5|49586.5|49688.4|49628.4|49596|49536|0
1594395000000|2020-07-10 15:30:00|49651.5|49591.5|49716.3|49656.3|49716.3|49656.3|49641.5|49581.5|1
1594395300000|2020-07-10 15:35:00|49730.2|49670.2|49727.9|49627.9|49749.1|49670.2|49693|49597.3|1
1594395600000|2020-07-10 15:40:00|49741.8|49641.8|49968|49868|49968|49868|49741.8|49641.8|0
1594395900000|2020-07-10 15:45:00|49967.9|49867.9|49991.3|49931.3|50011.5|49931.3|49967.9|49867.9|0
1594396200000|2020-07-10 15:50:00|49991.2|49931.2|49861|49801|49991.2|49931.2|49833.2|49773.2|0
1594396500000|2020-07-10 15:55:00|49809.8|49749.8|49598.9|49538.9|49809.8|49749.8|49581.4|49509.1|4
1594396800000|2020-07-10 16:00:00|49597.8|49537.8|49550.4|49490.4|49669.5|49609.5|49501.9|49441.9|2
1594397100000|2020-07-10 16:05:00|49548.9|49488.9|49654.8|49594.8|49676.7|49616.7|49526.8|49466.8|0
1594397400000|2020-07-10 16:10:00|49655.2|49595.2|50027.2|49967.2|50027.2|49967.2|49655.2|49595.2|0
1594397700000|2020-07-10 16:15:00|50022.6|49962.6|50048.5|49988.5|50048.5|49988.5|49855|49795|0
1594398000000|2020-07-10 16:20:00|50050.2|49990.2|49956.5|49896.5|50050.2|49990.2|49805.2|49745.2|0
1594398300000|2020-07-10 16:25:00|49956.4|49896.4|49943.5|49883.5|49998.2|49938.2|49897|49837|0
1594398600000|2020-07-10 16:30:00|49957.4|49897.4|50008.4|49948.4|50082.9|50022.9|49957.4|49897.4|0
1594398900000|2020-07-10 16:35:00|50005.6|49945.6|49999.4|49939.4|50054.1|49994.1|49999.4|49939.4|0
1594399200000|2020-07-10 16:40:00|50000.5|49940.5|50043.9|49983.9|50044|49984|49995.5|49935.5|0
1594399500000|2020-07-10 16:45:00|50067.1|50007.1|50117.4|50057.4|50122.1|50062.1|50062.4|50002.4|0
1594399800000|2020-07-10 16:50:00|50168.9|50108.9|50140.5|50080.5|50171|50111|50135.8|50075.8|1
1594400100000|2020-07-10 16:55:00|50135.8|50075.8|50042.1|49982.1|50135.8|50075.8|50028.6|49968.6|1
1594400400000|2020-07-10 17:00:00|50046.7|49986.7|50042.6|49982.6|50092|50032|50033.4|49973.4|0
1594400700000|2020-07-10 17:05:00|50033.3|49973.3|50062.5|50002.5|50107.5|50047.5|50010|49950|0
1594401000000|2020-07-10 17:10:00|50062.4|50002.4|49667|49607|50072.3|50002.4|49633.8|49573.8|0
1594401300000|2020-07-10 17:15:00|49694.9|49634.9|49770.9|49710.9|49805.5|49745.5|49691.5|49631.5|1
1594401600000|2020-07-10 17:20:00|49775.6|49715.6|49886.6|49826.6|49887.4|49827.4|49775.6|49715.6|2
1594401900000|2020-07-10 17:25:00|49882|49822|49831.3|49771.3|49887.2|49827.2|49831.3|49771.3|2
1594402200000|2020-07-10 17:30:00|49826.6|49766.6|49695.5|49635.5|49826.6|49766.6|49695.5|49635.5|0
1594402500000|2020-07-10 17:35:00|49704.8|49644.8|49637.9|49577.9|49708.6|49648.6|49635.9|49575.9|1
1594402800000|2020-07-10 17:40:00|49575.3|49515.3|49556.5|49496.5|49575.6|49515.6|49556.5|49496.5|0
1594403100000|2020-07-10 17:45:00|49575.1|49515.1|49684.2|49534.2|49699.8|49549.8|49575.1|49515.1|1
1594403400000|2020-07-10 17:50:00|49684.1|49534.1|49708.8|49558.8|49746.2|49596.2|49684.1|49534.1|0
1594403700000|2020-07-10 17:55:00|49694.8|49544.8|49638.7|49488.7|49694.8|49544.8|49634.2|49484.2|0
1594404000000|2020-07-10 18:00:00|49608.2|49508.2|49657.5|49597.5|49657.5|49597.5|49608.1|49508.1|0
1594404300000|2020-07-10 18:05:00|49699.3|49639.3|49838.8|49778.8|49838.8|49778.8|49691.7|49591.7|1
1594404600000|2020-07-10 18:10:00|49838.7|49778.7|49825.4|49765.4|49838.7|49778.7|49825.4|49765.4|2
1594404900000|2020-07-10 18:15:00|49839.4|49779.4|49899.9|49749.9|49900|49816.5|49820.6|49725.2|1
1594405200000|2020-07-10 18:20:00|49899.8|49749.8|49893.4|49833.4|49921.3|49833.4|49886.5|49745.1|0
1594405500000|2020-07-10 18:25:00|49893.3|49833.3|49811.4|49661.4|49927.3|49847|49691.5|49631.5|7
1594405800000|2020-07-10 18:30:00|49806.7|49656.7|49871.7|49721.7|49871.7|49721.7|49806.7|49656.7|0
1594406100000|2020-07-10 18:35:00|49871.6|49721.6|50020.4|49870.4|50323.3|50173.3|49871.6|49721.6|0
1594406400000|2020-07-10 18:40:00|50034.4|49884.4|50085.4|49935.4|50085.4|49935.4|50034.1|49884.1|0
1594406700000|2020-07-10 18:45:00|50085.3|49935.3|50081.7|49931.7|50173.8|50023.8|50057.7|49907.7|0
1594407000000|2020-07-10 18:50:00|50081.6|49931.6|50114|49964|50230.7|50080.7|50035|49885|0
1594407300000|2020-07-10 18:55:00|50179.2|50029.2|50182.4|50032.4|50298.9|50148.9|50179.2|50029.2|0
1594407600000|2020-07-10 19:00:00|50182.3|50032.3|50217.9|50067.9|50268.8|50118.8|50182.3|50032.3|1
1594407900000|2020-07-10 19:05:00|50217.8|50067.8|50415.8|50265.8|50415.8|50270|50217.8|50067.8|1
1594408200000|2020-07-10 19:10:00|50415.7|50265.7|50354.8|50204.8|50415.7|50265.7|50340.9|50190.9|0
1594408500000|2020-07-10 19:15:00|50354.7|50204.7|50516.4|50366.4|50516.4|50366.4|50354.7|50204.7|1
1594408800000|2020-07-10 19:20:00|50516.3|50366.3|50469.5|50319.5|50804.3|50654.3|50422.2|50272.2|0
1594409100000|2020-07-10 19:25:00|50438.5|50288.5|50344|50244|50438.5|50288.5|50325.4|50225.4|0
1594409400000|2020-07-10 19:30:00|50343.9|50243.9|50315.7|50165.7|50363.7|50248.9|50275.1|50125.1|1
1594409700000|2020-07-10 19:35:00|50312.6|50162.6|50312.3|50162.3|50320.4|50170.4|50312.3|50162.3|0
1594410000000|2020-07-10 19:40:00|50312.2|50162.2|50304.7|50154.7|50405.2|50255.2|50274.4|50124.4|1
1594410300000|2020-07-10 19:45:00|50300.1|50150.1|50180.8|50030.8|50300.4|50150.4|50180.8|50030.8|0
1594410600000|2020-07-10 19:50:00|50180.7|50030.7|50331.2|50181.2|50331.2|50181.2|50175.9|50025.9|0
1594410900000|2020-07-10 19:55:00|50331.1|50181.1|50287.5|50137.5|50388.4|50238.4|50274.7|50124.7|1
1594648800000|2020-07-13 14:00:00|50435.7|50375.7|50436.5|50376.5|50539.4|50479.4|50337.7|50277.7|39
1594649100000|2020-07-13 14:05:00|50436.4|50376.4|50479.9|50419.9|50489.8|50429.8|50435.9|50375.9|4
1594649400000|2020-07-13 14:10:00|50475|50415|50528.6|50468.6|50528.6|50468.6|50455.1|50395.1|10
1594649700000|2020-07-13 14:15:00|50528.5|50468.5|50750.4|50690.4|50750.4|50690.4|50528.5|50468.5|18
1594650000000|2020-07-13 14:20:00|50745.6|50685.6|50898.5|50838.5|50968.5|50908.5|50735.7|50675.7|39
1594650300000|2020-07-13 14:25:00|50898.4|50838.4|50818.3|50758.3|50898.4|50838.4|50773.4|50713.4|1
1594650600000|2020-07-13 14:30:00|50818.2|50758.2|50695.9|50635.9|50931.9|50871.9|50695.9|50635.9|5
1594650900000|2020-07-13 14:35:00|50695.8|50635.8|50546.7|50486.7|50695.8|50635.8|50546.7|50486.7|7
1594651200000|2020-07-13 14:40:00|50547.7|50487.7|50675.2|50615.2|50675.2|50615.2|50547.7|50487.7|3
1594651500000|2020-07-13 14:45:00|50675.1|50615.1|50654.6|50594.6|50675.1|50615.1|50590.3|50530.3|6
1594651800000|2020-07-13 14:50:00|50654.3|50594.3|50629.4|50569.4|50750.9|50690.9|50629.4|50569.4|2
1594652100000|2020-07-13 14:55:00|50629.3|50569.3|50696.8|50636.8|50696.8|50636.8|50609.6|50549.6|2
1594652400000|2020-07-13 15:00:00|50701.7|50641.7|50705.7|50645.7|50788.2|50728.2|50698.6|50638.6|2
1594652700000|2020-07-13 15:05:00|50705.6|50645.6|50720.5|50660.5|50725.5|50665.5|50705.6|50645.6|2
1594653000000|2020-07-13 15:10:00|50720.4|50660.4|50693.1|50633.1|50720.4|50660.4|50693.1|50633.1|2
1594653300000|2020-07-13 15:15:00|50696|50636|50722.9|50662.9|50723|50663|50696|50636|2
1594653600000|2020-07-13 15:20:00|50722.8|50662.8|50797.7|50737.7|50896.5|50836.5|50722.8|50662.8|1
1594653900000|2020-07-13 15:25:00|50797.6|50737.6|51127.5|51067.5|51132.6|51072.6|50797.6|50737.6|18
1594654200000|2020-07-13 15:30:00|51127.4|51067.4|51147.3|51087.3|51152.4|51092.4|50988.4|50928.4|17
1594654500000|2020-07-13 15:35:00|51147.2|51087.2|51197.5|51137.5|51242.1|51182.1|51147.2|51087.2|13
1594654800000|2020-07-13 15:40:00|51212.1|51152.1|51271.9|51211.9|51271.9|51211.9|51212|51152|8
1594655100000|2020-07-13 15:45:00|51271.8|51211.8|51231.7|51171.7|51301.8|51241.8|51207.6|51147.6|3
1594655400000|2020-07-13 15:50:00|51231.6|51171.6|51371.4|51311.4|51371.4|51311.4|51201.6|51141.6|10
1594655700000|2020-07-13 15:55:00|51376.3|51316.3|51306.2|51246.2|51376.4|51316.4|51279.1|51219.1|4
1594656000000|2020-07-13 16:00:00|51306.1|51246.1|51306|51246|51306.1|51246.1|51306|51246|0
1594656300000|2020-07-13 16:05:00|51305.2|51245.2|51290.8|51230.8|51345.9|51285.9|51280.9|51220.9|1
1594656600000|2020-07-13 16:10:00|51325|51265|51275.6|51215.6|51380.7|51320.7|51270.6|51210.6|14
1594656900000|2020-07-13 16:15:00|51275.9|51215.9|51300.4|51240.4|51310.5|51250.5|51275.5|51215.5|0
1594657200000|2020-07-13 16:20:00|51305.3|51245.3|51290.2|51230.2|51305.3|51245.3|51280.3|51220.3|0
1594657500000|2020-07-13 16:25:00|51290.1|51230.1|51310|51250|51310.1|51250.1|51290.1|51230.1|1
1594657800000|2020-07-13 16:30:00|51309.9|51249.9|51340.2|51280.2|51375.4|51315.4|51309.9|51249.9|3
1594658100000|2020-07-13 16:35:00|51340.1|51280.1|51374|51314|51374.1|51314.1|51340.1|51280.1|2
1594658400000|2020-07-13 16:40:00|51373.9|51313.9|51418.2|51358.2|51418.2|51358.2|51373.9|51313.9|1
1594658700000|2020-07-13 16:45:00|51408.4|51348.4|51408.1|51348.1|51408.4|51348.4|51408.1|51348.1|0
1594659000000|2020-07-13 16:50:00|51408|51348|51407.8|51347.8|51408|51348|51407.8|51347.8|0
1594659300000|2020-07-13 16:55:00|51407.7|51347.7|51466.8|51406.8|51466.8|51406.8|51407.5|51347.5|6
1594659600000|2020-07-13 17:00:00|51461.9|51401.9|51466.6|51406.6|51466.7|51406.7|51426.7|51366.7|3
1594659900000|2020-07-13 17:05:00|51466.5|51406.5|51466.3|51406.3|51466.5|51406.5|51466.3|51406.3|0
1594660200000|2020-07-13 17:10:00|51446.3|51386.3|51433.3|51373.3|51446.3|51386.3|51431.4|51371.4|2
1594660500000|2020-07-13 17:15:00|51433.2|51373.2|51482.7|51422.7|51482.9|51422.9|51433.2|51373.2|2
1594660800000|2020-07-13 17:20:00|51482.6|51422.6|51463.6|51403.6|51492.5|51432.5|51463.6|51403.6|1
1594661100000|2020-07-13 17:25:00|51458.8|51398.8|51456.3|51396.3|51461.3|51401.3|51446.4|51386.4|2
1594661400000|2020-07-13 17:30:00|51456.1|51396.1|51456|51396|51456.1|51396.1|51436.4|51376.4|3
1594661700000|2020-07-13 17:35:00|51455.9|51395.9|51454.1|51394.1|51455.9|51395.9|51454.1|51394.1|0
1594662000000|2020-07-13 17:40:00|51434.5|51374.5|51146.3|51086.3|51434.5|51374.5|51146.3|51086.3|19
1594662300000|2020-07-13 17:45:00|51145.6|51085.6|50759.8|50699.8|51145.6|51085.6|50720.7|50660.7|16
1594662600000|2020-07-13 17:50:00|50759.7|50699.7|50616.1|50556.1|50769.4|50709.4|50616.1|50556.1|5
1594662900000|2020-07-13 17:55:00|50616|50556|49638.4|49578.4|50616|50556|49432.4|49372.4|28
1594663200000|2020-07-13 18:00:00|49643.2|49583.2|49783.9|49723.9|49848.8|49788.8|49491.2|49431.2|8
1594663500000|2020-07-13 18:05:00|49823.1|49763.1|49902.7|49842.7|49927.8|49867.8|49813.7|49753.7|5
1594663800000|2020-07-13 18:10:00|49912.5|49852.5|49736|49676|50011.3|49951.3|49687.8|49627.8|9
1594664100000|2020-07-13 18:15:00|49716.4|49656.4|49671.1|49611.1|49726.3|49666.3|49597.5|49537.5|1
1594664400000|2020-07-13 18:20:00|49671|49611|49602.2|49542.2|49761|49701|49602.2|49542.2|7
1594664700000|2020-07-13 18:25:00|49602.1|49542.1|49754.8|49694.8|49794.1|49734.1|49602.1|49542.1|3
1594665000000|2020-07-13 18:30:00|49738|49678|49737.8|49677.8|49738|49678|49737.8|49677.8|0
1594665300000|2020-07-13 18:35:00|49627.8|49567.8|49632.6|49572.6|49697.7|49637.7|49622.6|49562.6|3
1594665600000|2020-07-13 18:40:00|49632.5|49572.5|49632.4|49572.4|49632.5|49572.5|49632.4|49572.4|0
1594665900000|2020-07-13 18:45:00|49632.3|49572.3|49632.2|49572.2|49632.3|49572.3|49632.2|49572.2|0
1594666200000|2020-07-13 18:50:00|49632.1|49572.1|49601.9|49541.9|49720.2|49660.2|49601.9|49541.9|0
1594666500000|2020-07-13 18:55:00|49601.4|49541.4|49576.7|49516.7|49601.4|49541.4|49556.7|49496.7|3
1594666800000|2020-07-13 19:00:00|49574.9|49514.9|49461.5|49401.5|49574.9|49514.9|49406.6|49346.6|1
1594667100000|2020-07-13 19:05:00|49460.4|49400.4|49271.3|49211.3|49460.4|49400.4|49271.3|49211.3|4
1594667400000|2020-07-13 19:10:00|49271.2|49211.2|49351.1|49291.1|49356.1|49296.1|49271.1|49211.1|1
1594667700000|2020-07-13 19:15:00|49351|49291|49400.9|49340.9|49400.9|49340.9|49351|49291|4
1594668000000|2020-07-13 19:20:00|49400.8|49340.8|49400.7|49340.7|49405.8|49345.8|49400.7|49340.7|0
1594668300000|2020-07-13 19:25:00|49400.6|49340.6|49415.5|49355.5|49415.5|49355.5|49400.5|49340.5|0
1594668600000|2020-07-13 19:30:00|49415.4|49355.4|49410.2|49350.2|49415.4|49355.4|49410.2|49350.2|0
1594668900000|2020-07-13 19:35:00|49375.8|49315.8|49395|49335|49400.2|49340.2|49340.2|49280.2|2
1594669200000|2020-07-13 19:40:00|49394.9|49334.9|49404.8|49344.8|49404.8|49344.8|49389.8|49329.8|0
1594669500000|2020-07-13 19:45:00|49414.6|49354.6|49429.6|49369.6|49449.7|49389.7|49404.8|49344.8|1
1594669800000|2020-07-13 19:50:00|49410|49350|49424.4|49364.4|49429.5|49369.5|49334.5|49274.5|6
1594670100000|2020-07-13 19:55:00|49424.3|49364.3|49538.9|49478.9|49538.9|49478.9|49424.3|49364.3|18
1594735200000|2020-07-14 14:00:00|49195.6|49135.6|49548.1|49488.1|49548.1|49488.1|49155.6|49095.6|31
1594735500000|2020-07-14 14:05:00|49548|49488|50224.3|50164.3|50455|50395|49548|49488|34
1594735800000|2020-07-14 14:10:00|50229.3|50169.3|50076.2|50016.2|50269.1|50209.1|50016.7|49956.7|10
1594736100000|2020-07-14 14:15:00|50051.3|49991.3|49558.9|49498.9|50051.3|49991.3|49558.9|49498.9|8
1594736400000|2020-07-14 14:20:00|49553.9|49493.9|49777.5|49717.5|49817.4|49757.4|49489.3|49429.3|2
1594736700000|2020-07-14 14:25:00|49777.4|49717.4|50144.4|50084.4|50150.1|50090.1|49777.4|49717.4|13
1594737000000|2020-07-14 14:30:00|50149.6|50089.6|50093|50033|50366.6|50306.6|50068.2|50008.2|2
1594737300000|2020-07-14 14:35:00|50092.9|50032.9|50082.7|50022.7|50192.9|50132.9|49988.2|49928.2|1
1594737600000|2020-07-14 14:40:00|50082.6|50022.6|50082.3|50022.3|50241.6|50181.6|50067.6|50007.6|4
1594737900000|2020-07-14 14:45:00|50141.9|50081.9|50071.3|50011.3|50141.9|50081.9|49962.9|49902.9|1
1594738200000|2020-07-14 14:50:00|50071.2|50011.2|50135.5|50075.5|50135.5|50075.5|50056.3|49996.3|0
1594738500000|2020-07-14 14:55:00|50125.5|50065.5|49981|49921|50190.1|50130.1|49981|49921|1
1594738800000|2020-07-14 15:00:00|49980.9|49920.9|49990.5|49930.5|49990.6|49930.6|49970.7|49910.7|0
1594739100000|2020-07-14 15:05:00|49990.4|49930.4|50174.1|50114.1|50228.8|50168.8|49990.3|49930.3|2
1594739400000|2020-07-14 15:10:00|50174|50114|50146.9|50086.9|50238.5|50178.5|50137.7|50077.7|2
1594739700000|2020-07-14 15:15:00|50145.8|50085.8|50147.3|50087.3|50147.3|50087.3|50132.5|50072.5|0
1594740000000|2020-07-14 15:20:00|50132.4|50072.4|50132.1|50072.1|50132.4|50072.4|50132.1|50072.1|0
1594740300000|2020-07-14 15:25:00|50132|50072|50136.2|50076.2|50161.2|50101.2|50131.9|50071.9|0
1594740600000|2020-07-14 15:30:00|50136.1|50076.1|50807.4|50747.4|50812.4|50752.4|50136.1|50076.1|32
1594740900000|2020-07-14 15:35:00|50842.2|50782.2|50827|50767|50842.2|50782.2|50802.2|50742.2|0
1594741200000|2020-07-14 15:40:00|50797.1|50737.1|50826.7|50766.7|50836.8|50776.8|50782|50722|3
1594741500000|2020-07-14 15:45:00|50821.7|50761.7|51139.8|51079.8|51139.9|51079.9|50771.8|50711.8|22
1594741800000|2020-07-14 15:50:00|51060.2|51000.2|51154.5|51094.5|51189.3|51129.3|51025.2|50965.2|7
1594742100000|2020-07-14 15:55:00|51149.5|51089.5|51184|51124|51318.6|51258.6|51079.6|51019.6|10
1594742400000|2020-07-14 16:00:00|51159.1|51099.1|51104.1|51044.1|51168.8|51108.8|51069.4|51009.4|1
1594742700000|2020-07-14 16:05:00|51173.8|51113.8|51153.6|51093.6|51188.7|51128.7|51074.2|51014.2|6
1594743000000|2020-07-14 16:10:00|51168.5|51108.5|51158.3|51098.3|51178.5|51118.5|51138.6|51078.6|1
1594743300000|2020-07-14 16:15:00|51158.2|51098.2|51237.7|51177.7|51237.8|51177.8|51158.2|51098.2|0
1594743600000|2020-07-14 16:20:00|51237.6|51177.6|51327|51267|51327.2|51267.2|51237.6|51177.6|4
1594743900000|2020-07-14 16:25:00|51326.9|51266.9|51326.7|51266.7|51326.9|51266.9|51326.7|51266.7|1
1594744200000|2020-07-14 16:30:00|51326.6|51266.6|51326.4|51266.4|51326.6|51266.6|51326.4|51266.4|0
1594744500000|2020-07-14 16:35:00|51326.3|51266.3|51326.1|51266.1|51326.3|51266.3|51326.1|51266.1|0
1594744800000|2020-07-14 16:40:00|51326|51266|51325.9|51265.9|51326|51266|51325.9|51265.9|0
1594745100000|2020-07-14 16:45:00|51325.8|51265.8|51325.6|51265.6|51325.8|51265.8|51325.6|51265.6|0
1594745400000|2020-07-14 16:50:00|51325.5|51265.5|51325.3|51265.3|51325.5|51265.5|51325.3|51265.3|0
1594745700000|2020-07-14 16:55:00|51325.2|51265.2|51325|51265|51325.2|51265.2|51325|51265|0
1594746000000|2020-07-14 17:00:00|51324.9|51264.9|51324.7|51264.7|51324.9|51264.9|51324.7|51264.7|0
1594746300000|2020-07-14 17:05:00|51324.6|51264.6|51324.5|51264.5|51324.6|51264.6|51324.5|51264.5|1
1594746600000|2020-07-14 17:10:00|51324.4|51264.4|51324.2|51264.2|51324.4|51264.4|51324.2|51264.2|0
1594746900000|2020-07-14 17:15:00|51324.1|51264.1|51323.9|51263.9|51324.1|51264.1|51323.9|51263.9|1
1594747200000|2020-07-14 17:20:00|51323.8|51263.8|51323.6|51263.6|51323.8|51263.8|51323.6|51263.6|1
1594747500000|2020-07-14 17:25:00|51323.5|51263.5|51323.4|51263.4|51323.5|51263.5|51323.4|51263.4|2
1594747800000|2020-07-14 17:30:00|51323.3|51263.3|51323.1|51263.1|51323.3|51263.3|51323.1|51263.1|5
1594748100000|2020-07-14 17:35:00|51323|51263|51322.8|51262.8|51323|51263|51322.8|51262.8|6
1594748400000|2020-07-14 17:40:00|51322.7|51262.7|51322.5|51262.5|51322.7|51262.7|51322.5|51262.5|35
1594748700000|2020-07-14 17:45:00|51322.4|51262.4|51322.2|51262.2|51322.4|51262.4|51322.2|51262.2|1
1594749000000|2020-07-14 17:50:00|51142.8|51082.8|51132.6|51072.6|51222.4|51162.4|51107.7|51047.7|25
1594749300000|2020-07-14 17:55:00|51132.5|51072.5|51240.3|51180.3|51265.3|51205.3|51132.5|51072.5|4
1594749600000|2020-07-14 18:00:00|51240.2|51180.2|51220|51160|51240.2|51180.2|51195.2|51135.2|1
1594749900000|2020-07-14 18:05:00|51095.4|51035.4|50970.5|50910.5|51095.4|51035.4|50861|50801|4
1594750200000|2020-07-14 18:10:00|50796.1|50736.1|50815.7|50755.7|50880.4|50820.4|50796.1|50736.1|3
1594750500000|2020-07-14 18:15:00|50815.6|50755.6|50954.9|50894.9|50970|50910|50755.8|50695.8|1
1594750800000|2020-07-14 18:20:00|50954.8|50894.8|50994.4|50934.4|51298.5|51238.5|50810.3|50750.3|4
1594751100000|2020-07-14 18:25:00|50989.4|50929.4|51068.8|51008.8|51068.9|51008.9|50989.4|50929.4|0
1594751400000|2020-07-14 18:30:00|51068.7|51008.7|51322.7|51262.7|51322.7|51262.7|51068.4|51008.4|0
1594751700000|2020-07-14 18:35:00|51322.6|51262.6|51237.6|51177.6|51322.6|51262.6|51123|51063|1
1594752000000|2020-07-14 18:40:00|51237.5|51177.5|51237.3|51177.3|51237.5|51177.5|51237.3|51177.3|0
1594752300000|2020-07-14 18:45:00|51237.2|51177.2|51187.1|51127.1|51321.9|51261.9|51002.6|50942.6|8
1594752600000|2020-07-14 18:50:00|51187|51127|51166.8|51106.8|51187|51127|51162.1|51102.1|0
1594752900000|2020-07-14 18:55:00|51166.7|51106.7|51166.4|51106.4|51166.7|51106.7|51166.4|51106.4|0
1594753200000|2020-07-14 19:00:00|51166.3|51106.3|51081.3|51021.3|51166.3|51106.3|51081.3|51021.3|0
1594753500000|2020-07-14 19:05:00|51081.2|51021.2|51081|51021|51081.2|51021.2|51081|51021|0
1594753800000|2020-07-14 19:10:00|51080.9|51020.9|51160.4|51100.4|51160.5|51100.5|51080.7|51020.7|0
1594754100000|2020-07-14 19:15:00|51160.3|51100.3|51160.1|51100.1|51160.3|51100.3|51160.1|51100.1|0
1594754400000|2020-07-14 19:20:00|51160|51100|51319.3|51259.3|51319.4|51259.4|51160|51100|0
1594754700000|2020-07-14 19:25:00|51219.6|51159.6|51209.3|51149.3|51319.3|51259.3|51184.6|51124.6|4
1594755000000|2020-07-14 19:30:00|51209.2|51149.2|51248.8|51188.8|51248.9|51188.9|51209.2|51149.2|0
1594755300000|2020-07-14 19:35:00|51248.7|51188.7|51243.5|51183.5|51248.7|51188.7|51243.5|51183.5|0
1594755600000|2020-07-14 19:40:00|51243.4|51183.4|51243.2|51183.2|51243.4|51183.4|51243.2|51183.2|0
1594755900000|2020-07-14 19:45:00|51243.1|51183.1|51242.8|51182.8|51243.1|51183.1|51242.8|51182.8|0
1594756200000|2020-07-14 19:50:00|51242.7|51182.7|51282.4|51222.4|51317.6|51257.6|51242.7|51182.7|0
1594756500000|2020-07-14 19:55:00|51282.3|51222.3|51262.1|51202.1|51282.3|51222.3|51257.1|51197.1|4
1594821600000|2020-07-15 14:00:00|51534.7|51474.7|51414.4|51354.4|51534.8|51474.8|51344.7|51284.7|16
1594821900000|2020-07-15 14:05:00|51419.4|51359.4|51498.6|51438.6|51513.4|51453.4|51365.1|51305.1|11
1594822200000|2020-07-15 14:10:00|51434.2|51374.2|51173.7|51113.7|51448.4|51388.4|51124.2|51064.2|28
1594822500000|2020-07-15 14:15:00|51148.9|51088.9|51428.2|51368.2|51428.2|51368.2|51148.9|51088.9|15
1594822800000|2020-07-15 14:20:00|51428.1|51368.1|51632.3|51572.3|51632.3|51572.3|51428.1|51368.1|33
1594823100000|2020-07-15 14:25:00|51637.5|51577.5|51780.5|51720.5|51905.7|51845.7|51632.6|51572.6|30
1594823400000|2020-07-15 14:30:00|51775.6|51715.6|51641.7|51581.7|51775.6|51715.6|51612.1|51552.1|13
1594823700000|2020-07-15 14:35:00|51611.9|51551.9|51626.5|51566.5|51627|51567|51591.9|51531.9|5
1594824000000|2020-07-15 14:40:00|51626.4|51566.4|51631.2|51571.2|51631.3|51571.3|51626.3|51566.3|3
1594824300000|2020-07-15 14:45:00|51625.8|51565.8|51651.1|51591.1|51685.7|51625.7|51620.8|51560.8|2
1594824600000|2020-07-15 14:50:00|51651|51591|51730.8|51670.8|51730.9|51670.9|51636.4|51576.4|6
1594824900000|2020-07-15 14:55:00|51745.6|51685.6|51835.1|51775.1|51861|51801|51745.6|51685.6|5
1594825200000|2020-07-15 15:00:00|51840|51780|51795.1|51735.1|51864.7|51804.7|51775.4|51715.4|2
1594825500000|2020-07-15 15:05:00|51760.3|51700.3|51574.2|51514.2|51760.3|51700.3|51574.2|51514.2|14
1594825800000|2020-07-15 15:10:00|51574.1|51514.1|51570|51510|51689.2|51629.2|51570|51510|11
1594826100000|2020-07-15 15:15:00|51569.9|51509.9|51604.5|51544.5|51604.5|51544.5|51569.9|51509.9|1
1594826400000|2020-07-15 15:20:00|51604.4|51544.4|51604.3|51544.3|51604.4|51544.4|51604.3|51544.3|0
1594826700000|2020-07-15 15:25:00|51604.2|51544.2|51664.1|51604.1|51664.2|51604.2|51604.2|51544.2|1
1594827000000|2020-07-15 15:30:00|51664|51604|51579|51519|51664|51604|51579|51519|0
1594827300000|2020-07-15 15:35:00|51578.6|51518.6|50801.2|50741.2|51578.6|51518.6|50766.4|50706.4|22
1594827600000|2020-07-15 15:40:00|50811|50751|51085.9|51025.9|51086.1|51026.1|50805.7|50745.7|6
1594827900000|2020-07-15 15:45:00|51085.8|51025.8|51170.5|51110.5|51185.1|51125.1|51085.8|51025.8|2
1594828200000|2020-07-15 15:50:00|51205.1|51145.1|51369.7|51309.7|51369.7|51309.7|51195.1|51135.1|3
1594828500000|2020-07-15 15:55:00|51369.6|51309.6|51239.2|51179.2|51369.6|51309.6|51169.3|51109.3|2
1594828800000|2020-07-15 16:00:00|51239.1|51179.1|51233.8|51173.8|51254|51194|51233.8|51173.8|1
1594829100000|2020-07-15 16:05:00|51233.9|51173.9|51194.7|51134.7|51233.9|51173.9|51175|51115|0
1594829400000|2020-07-15 16:10:00|51194.6|51134.6|51194.6|51134.6|51194.6|51134.6|51194.6|51134.6|0
1594829700000|2020-07-15 16:15:00|51194.5|51134.5|51288.7|51228.7|51298.7|51238.7|51194.5|51134.5|1
1594830000000|2020-07-15 16:20:00|51248.8|51188.8|51223.2|51163.2|51333.4|51273.4|51223.2|51163.2|2
1594830300000|2020-07-15 16:25:00|51193.6|51133.6|51149|51089|51193.6|51133.6|51149|51089|1
1594830600000|2020-07-15 16:30:00|51148.9|51088.9|51208.9|51148.9|51209|51149|51148.9|51088.9|0
1594830900000|2020-07-15 16:35:00|51208.8|51148.8|51148.6|51088.6|51208.8|51148.8|51133.6|51073.6|1
1594831200000|2020-07-15 16:40:00|51148.5|51088.5|51143.5|51083.5|51148.5|51088.5|51143.5|51083.5|4
1594831500000|2020-07-15 16:45:00|51143|51083|51113.4|51053.4|51143|51083|51103.4|51043.4|2
1594831800000|2020-07-15 16:50:00|51113.3|51053.3|51168.2|51108.2|51168.2|51108.2|51113.3|51053.3|1
1594832100000|2020-07-15 16:55:00|51168.1|51108.1|51287.9|51227.9|51288.3|51228.3|51168.1|51108.1|2
1594832400000|2020-07-15 17:00:00|51288.1|51228.1|51313|51253|51313|51253|51288|51228|1
1594832700000|2020-07-15 17:05:00|51303.1|51243.1|51442.6|51382.6|51442.6|51382.6|51298.2|51238.2|3
1594833000000|2020-07-15 17:10:00|51447.5|51387.5|51487.1|51427.1|51571.7|51511.7|51447.5|51387.5|21
1594833300000|2020-07-15 17:15:00|51487|51427|51486.6|51426.6|51487|51427|51486.6|51426.6|0
1594833600000|2020-07-15 17:20:00|51486.5|51426.5|51426.7|51366.7|51486.5|51426.5|51387|51327|1
1594833900000|2020-07-15 17:25:00|51426.6|51366.6|51361.7|51301.7|51426.6|51366.6|51361.7|51301.7|1
1594834200000|2020-07-15 17:30:00|51302.4|51242.4|51272|51212|51346.9|51286.9|51272|51212|1
1594834500000|2020-07-15 17:35:00|51271.9|51211.9|51326.8|51266.8|51326.9|51266.9|51256.9|51196.9|1
1594834800000|2020-07-15 17:40:00|51326.7|51266.7|51351.6|51291.6|51381|51321|51326.7|51266.7|0
1594835100000|2020-07-15 17:45:00|51351.5|51291.5|51291.4|51231.4|51351.5|51291.5|51291.4|51231.4|0
1594835400000|2020-07-15 17:50:00|51291.3|51231.3|51291.3|51231.3|51291.3|51231.3|51291.3|51231.3|1
1594835700000|2020-07-15 17:55:00|51291.2|51231.2|51256.6|51196.6|51291.2|51231.2|51211.8|51151.8|3
1594836000000|2020-07-15 18:00:00|51276.4|51216.4|51112|51052|51326|51266|51066.9|51006.9|9
1594836300000|2020-07-15 18:05:00|51097.2|51037.2|51106.9|51046.9|51107|51047|51097.1|51037.1|0
1594836600000|2020-07-15 18:10:00|51106.8|51046.8|51091|51031|51106.8|51046.8|51091|51031|0
1594836900000|2020-07-15 18:15:00|51091.1|51031.1|51086|51026|51091.1|51031.1|51086|51026|0
1594837200000|2020-07-15 18:20:00|51085.9|51025.9|50606.4|50546.4|51086.2|51026.2|50606.4|50546.4|17
1594837500000|2020-07-15 18:25:00|50605.3|50545.3|50410.2|50350.2|50605.6|50545.6|50285.9|50225.9|14
1594837800000|2020-07-15 18:30:00|50580.7|50520.7|50375.5|50315.5|50580.7|50520.7|50375.5|50315.5|1
1594838100000|2020-07-15 18:35:00|50375.4|50315.4|50339.3|50279.3|50375.4|50315.4|50225|50165|5
1594838400000|2020-07-15 18:40:00|50339.2|50279.2|50344.2|50284.2|50344.2|50284.2|50319.5|50259.5|0
1594838700000|2020-07-15 18:45:00|50334.3|50274.3|50344.1|50284.1|50344.2|50284.2|50334.3|50274.3|0
1594839000000|2020-07-15 18:50:00|50344|50284|50343.9|50283.9|50344|50284|50343.9|50283.9|0
1594839300000|2020-07-15 18:55:00|50274.9|50214.9|50234.1|50174.1|50274.9|50214.9|50234.1|50174.1|2
1594839600000|2020-07-15 19:00:00|50235|50175|50393.4|50333.4|50489|50429|50235|50175|7
1594839900000|2020-07-15 19:05:00|50393.6|50333.6|50393.5|50333.5|50393.6|50333.6|50393.5|50333.5|0
1594840200000|2020-07-15 19:10:00|50393.4|50333.4|50427.9|50367.9|50427.9|50367.9|50393.4|50333.4|1
1594840500000|2020-07-15 19:15:00|50427.8|50367.8|50383|50323|50427.8|50367.8|50382.7|50322.7|6
1594840800000|2020-07-15 19:20:00|50382.9|50322.9|50318.3|50258.3|50407.6|50347.6|50318.3|50258.3|2
1594841100000|2020-07-15 19:25:00|50329.2|50269.2|50453.4|50393.4|50458.5|50398.5|50329.2|50269.2|2
1594841400000|2020-07-15 19:30:00|50458.3|50398.3|50458.2|50398.2|50458.3|50398.3|50458.2|50398.2|0
1594841700000|2020-07-15 19:35:00|50458.7|50398.7|50448.7|50388.7|50468.7|50408.7|50368.6|50308.6|3
1594842000000|2020-07-15 19:40:00|50449.3|50389.3|50472.7|50412.7|50498.6|50438.6|50449.3|50389.3|1
1594842300000|2020-07-15 19:45:00|50472.6|50412.6|50472.6|50412.6|50472.6|50412.6|50472.6|50412.6|0
1594842600000|2020-07-15 19:50:00|50472.5|50412.5|50477.7|50417.7|50477.7|50417.7|50472.5|50412.5|1
1594842900000|2020-07-15 19:55:00|50477.6|50417.6|50572.6|50512.6|50642.9|50582.9|50472.7|50412.7|7
1594908000000|2020-07-16 14:00:00|50857.4|50797.4|51719.9|51659.9|51890.9|51830.9|50847.7|50787.7|27
1594908300000|2020-07-16 14:05:00|51735.1|51675.1|51695.1|51635.1|51895.1|51835.1|51695.1|51635.1|5
1594908600000|2020-07-16 14:10:00|51695.4|51635.4|51780.1|51720.1|51814.8|51754.8|51644.8|51584.8|2
1594908900000|2020-07-16 14:15:00|51724.7|51664.7|51698|51638|51777.5|51717.5|51658.7|51598.7|9
1594909200000|2020-07-16 14:20:00|51697.9|51637.9|51642.8|51582.8|51722.6|51662.6|51622.5|51562.5|3
1594909500000|2020-07-16 14:25:00|51652.5|51592.5|51803.4|51743.4|51803.5|51743.5|51642.8|51582.8|2
1594909800000|2020-07-16 14:30:00|51803.9|51743.9|51778.7|51718.7|51803.9|51743.9|51768.4|51708.4|0
1594910100000|2020-07-16 14:35:00|51778.6|51718.6|51813.8|51753.8|51813.8|51753.8|51778.5|51718.5|0
1594910400000|2020-07-16 14:40:00|51813.7|51753.7|51843.7|51783.7|51843.9|51783.9|51813.7|51753.7|0
1594910700000|2020-07-16 14:45:00|51843.9|51783.9|51683.3|51623.3|51843.9|51783.9|51683.2|51623.2|3
1594911000000|2020-07-16 14:50:00|51723.3|51663.3|51772.5|51712.5|51788|51728|51712.8|51652.8|3
1594911300000|2020-07-16 14:55:00|51772.4|51712.4|51767.2|51707.2|51772.4|51712.4|51767.2|51707.2|1
1594911600000|2020-07-16 15:00:00|51767.1|51707.1|51702.3|51642.3|51767.1|51707.1|51681.9|51621.9|0
1594911900000|2020-07-16 15:05:00|51702.7|51642.7|51887.1|51827.1|51912.4|51852.4|51702.7|51642.7|5
1594912200000|2020-07-16 15:10:00|51911.5|51851.5|51767.5|51707.5|51932.4|51872.4|51697|51637|2
1594912500000|2020-07-16 15:15:00|51767.4|51707.4|51842.6|51782.6|51842.7|51782.7|51767.4|51707.4|0
1594912800000|2020-07-16 15:20:00|51842.9|51782.9|51737.7|51677.7|51897.7|51837.7|51737.7|51677.7|0
1594913100000|2020-07-16 15:25:00|51727.9|51667.9|51638|51578|51727.9|51667.9|51638|51578|1
1594913400000|2020-07-16 15:30:00|51637.9|51577.9|51618.8|51558.8|51637.9|51577.9|51617.2|51557.2|3
1594913700000|2020-07-16 15:35:00|51618.7|51558.7|51618.5|51558.5|51618.7|51558.7|51618.5|51558.5|1
1594914000000|2020-07-16 15:40:00|51618.4|51558.4|51671.7|51611.7|51671.7|51611.7|51566.6|51506.6|1
1594914300000|2020-07-16 15:45:00|51691.1|51631.1|51780.4|51720.4|51780.4|51720.4|51691.1|51631.1|7
1594914600000|2020-07-16 15:50:00|51780|51720|51849.3|51789.3|51854.1|51794.1|51775.1|51715.1|4
1594914900000|2020-07-16 15:55:00|51849.4|51789.4|51900.1|51840.1|51929.6|51869.6|51849.4|51789.4|2
1594915200000|2020-07-16 16:00:00|51909.8|51849.8|52099.5|52039.5|52099.5|52039.5|51880.8|51820.8|2
1594915500000|2020-07-16 16:05:00|52099|52039|52043.7|51983.7|52099.2|52039.2|51969|51909|3
1594915800000|2020-07-16 16:10:00|52063.4|52003.4|52092.1|52032.1|52092.1|52032.1|52062.5|52002.5|0
1594916100000|2020-07-16 16:15:00|52090.7|52030.7|52157.5|52097.5|52157.7|52097.7|52042.3|51982.3|1
1594916400000|2020-07-16 16:20:00|52157.4|52097.4|52172.1|52112.1|52197.1|52137.1|52072.4|52012.4|0
1594916700000|2020-07-16 16:25:00|52172.2|52112.2|52116.9|52056.9|52187.1|52127.1|52096.9|52036.9|0
1594917000000|2020-07-16 16:30:00|52121.7|52061.7|52216.6|52156.6|52216.9|52156.9|52121.7|52061.7|0
1594917300000|2020-07-16 16:35:00|52216.9|52156.9|52190|52130|52273.4|52213.4|52105.9|52045.9|8
1594917600000|2020-07-16 16:40:00|52194.9|52134.9|52180|52120|52194.9|52134.9|52141.4|52081.4|0
1594917900000|2020-07-16 16:45:00|52214|52154|52223.6|52163.6|52258.5|52198.5|52213.9|52153.9|2
1594918200000|2020-07-16 16:50:00|52223.5|52163.5|52248.3|52188.3|52278.4|52218.4|52223.5|52163.5|1
1594918500000|2020-07-16 16:55:00|52248.2|52188.2|52243.1|52183.1|52253.2|52193.2|52243.1|52183.1|0
1594918800000|2020-07-16 17:00:00|52247.9|52187.9|52274.6|52214.6|52289.2|52229.2|52240.6|52180.6|4
1594919100000|2020-07-16 17:05:00|52264.9|52204.9|52254.4|52194.4|52264.9|52204.9|52244.8|52184.8|0
1594919400000|2020-07-16 17:10:00|52264.1|52204.1|52268.8|52208.8|52268.9|52208.9|52264.1|52204.1|0
1594919700000|2020-07-16 17:15:00|52269.5|52209.5|52264.5|52204.5|52293.7|52233.7|52264.5|52204.5|0
1594920000000|2020-07-16 17:20:00|52264.4|52204.4|52273.4|52213.4|52273.7|52213.7|52263.9|52203.9|1
1594920300000|2020-07-16 17:25:00|52273.3|52213.3|52268.5|52208.5|52298.9|52238.9|52268.5|52208.5|0
1594920600000|2020-07-16 17:30:00|52268.4|52208.4|52288.3|52228.3|52288.3|52228.3|52268.4|52208.4|1
1594920900000|2020-07-16 17:35:00|52287.6|52227.6|52309|52249|52353.7|52293.7|52287.6|52227.6|3
1594921200000|2020-07-16 17:40:00|52323.5|52263.5|52269.7|52209.7|52323.8|52263.8|52269.7|52209.7|0
1594921500000|2020-07-16 17:45:00|52279.4|52219.4|52313.7|52253.7|52337.6|52277.6|52279.3|52219.3|0
1594921800000|2020-07-16 17:50:00|52313.6|52253.6|52303.9|52243.9|52313.7|52253.7|52303.9|52243.9|0
1594922100000|2020-07-16 17:55:00|52303.8|52243.8|52303.8|52243.8|52303.8|52243.8|52303.8|52243.8|1
1594922400000|2020-07-16 18:00:00|52303.7|52243.7|52263.2|52203.2|52303.7|52243.7|52196.1|52136.1|5
1594922700000|2020-07-16 18:05:00|52263.1|52203.1|52267.4|52207.4|52267.5|52207.5|52238.9|52178.9|1
1594923000000|2020-07-16 18:10:00|52243.1|52183.1|52246.4|52186.4|52301.8|52241.8|52243.1|52183.1|1
1594923300000|2020-07-16 18:15:00|52246.3|52186.3|52310.6|52250.6|52322.1|52262.1|52246.3|52186.3|1
1594923600000|2020-07-16 18:20:00|52310.7|52250.7|52310.6|52250.6|52315.6|52255.6|52295.8|52235.8|0
1594923900000|2020-07-16 18:25:00|52310.5|52250.5|52296.3|52236.3|52315.4|52255.4|52295.1|52235.1|2
1594924200000|2020-07-16 18:30:00|52286.6|52226.6|52305.1|52245.1|52326.7|52266.7|52267.1|52207.1|0
1594924500000|2020-07-16 18:35:00|52305|52245|52370.4|52310.4|52370.4|52310.4|52259.7|52199.7|7
1594924800000|2020-07-16 18:40:00|52370.3|52310.3|52370.2|52310.2|52370.3|52310.3|52368.7|52308.7|9
1594925100000|2020-07-16 18:45:00|52370.1|52310.1|52371.3|52311.3|52371.4|52311.4|52370.1|52310.1|1
1594925400000|2020-07-16 18:50:00|52371.4|52311.4|52372.8|52312.8|52372.8|52312.8|52369.8|52309.8|2
1594925700000|2020-07-16 18:55:00|52373.1|52313.1|52371|52311|52373.4|52313.4|52371|52311|1
1594926000000|2020-07-16 19:00:00|52370.9|52310.9|52370.8|52310.8|52370.9|52310.9|52369.5|52309.5|10
1594926300000|2020-07-16 19:05:00|52370.6|52310.6|52367.7|52307.7|52370.6|52310.6|52367.7|52307.7|2
1594926600000|2020-07-16 19:10:00|52368|52308|52367.8|52307.8|52368|52308|52367.8|52307.8|0
1594926900000|2020-07-16 19:15:00|52367.7|52307.7|52367.7|52307.7|52367.7|52307.7|52367.7|52307.7|0
1594927200000|2020-07-16 19:20:00|52367.6|52307.6|52367|52307|52367.6|52307.6|52367|52307|1
1594927500000|2020-07-16 19:25:00|52366.9|52306.9|52366.9|52306.9|52366.9|52306.9|52366.9|52306.9|0
1594927800000|2020-07-16 19:30:00|52366.8|52306.8|52370.6|52310.6|52370.6|52310.6|52366.7|52306.7|5
1594928100000|2020-07-16 19:35:00|52370.7|52310.7|52369.2|52309.2|52370.7|52310.7|52367.9|52307.9|1
1594928400000|2020-07-16 19:40:00|52368.6|52308.6|52369.2|52309.2|52369.3|52309.3|52367.8|52307.8|0
1594928700000|2020-07-16 19:45:00|52369.1|52309.1|52369|52309|52369.1|52309.1|52369|52309|0
1594929000000|2020-07-16 19:50:00|52367.5|52307.5|52368.4|52308.4|52369|52309|52367.5|52307.5|1
1594929300000|2020-07-16 19:55:00|52368.5|52308.5|52492.9|52432.9|52493.8|52433.8|52366.1|52306.1|41
1594994400000|2020-07-17 14:00:00|53162.2|53102.2|54059.7|53999.7|54177.8|54117.8|53157.2|53097.2|42
1594994700000|2020-07-17 14:05:00|54060.7|54000.7|54132.3|54072.3|54396.2|54336.2|54060.7|54000.7|7
1594995000000|2020-07-17 14:10:00|54093.6|54033.6|53919.7|53859.7|54093.6|54033.6|53878.7|53818.7|3
1594995300000|2020-07-17 14:15:00|53957.9|53897.9|54075.8|54015.8|54200.2|54140.2|53778.3|53718.3|9
1594995600000|2020-07-17 14:20:00|54067.5|54007.5|53859.4|53799.4|54070.3|54010.3|53716.3|53656.3|5
1594995900000|2020-07-17 14:25:00|53950.4|53890.4|54097.3|54037.3|54136.9|54076.9|53950.4|53890.4|9
1594996200000|2020-07-17 14:30:00|54097.9|54037.9|54006.6|53946.6|54132.5|54072.5|53858.4|53798.4|13
1594996500000|2020-07-17 14:35:00|54006.5|53946.5|54093.9|54033.9|54117.3|54057.3|53991.7|53931.7|2
1594996800000|2020-07-17 14:40:00|54093.5|54033.5|54059.4|53999.4|54093.5|54033.5|54059.4|53999.4|0
1594997100000|2020-07-17 14:45:00|54059.3|53999.3|54010.9|53950.9|54087.8|54027.8|54010.9|53950.9|3
1594997400000|2020-07-17 14:50:00|53929.5|53869.5|53832.8|53772.8|53933|53873|53761.5|53701.5|2
1594997700000|2020-07-17 14:55:00|53818.4|53758.4|53690.7|53630.7|53818.8|53758.8|53672|53612|2
1594998000000|2020-07-17 15:00:00|53690.6|53630.6|53775|53715|53806.9|53746.9|53690.6|53630.6|1
1594998300000|2020-07-17 15:05:00|53779.7|53719.7|53808.3|53748.3|53808.3|53748.3|53774.9|53714.9|0
1594998600000|2020-07-17 15:10:00|53789.1|53729.1|54020.3|53960.3|54100.8|54040.8|53789.1|53729.1|11
1594998900000|2020-07-17 15:15:00|54020.1|53960.1|53965.8|53905.8|54020.1|53960.1|53965.8|53905.8|0
1594999200000|2020-07-17 15:20:00|53965.7|53905.7|53942|53882|53965.7|53905.7|53834.1|53774.1|4
1594999500000|2020-07-17 15:25:00|53941.8|53881.8|54038.3|53978.3|54048.9|53988.9|53941.6|53881.6|0
1594999800000|2020-07-17 15:30:00|54043.1|53983.1|54032.3|53972.3|54044|53984|54002.7|53942.7|0
1595000100000|2020-07-17 15:35:00|54032.2|53972.2|54016.6|53956.6|54032.2|53972.2|54011.9|53951.9|0
1595000400000|2020-07-17 15:40:00|54026.4|53966.4|54110.1|54050.1|54162.4|54102.4|54026.3|53966.3|1
1595000700000|2020-07-17 15:45:00|54124.4|54064.4|53941.2|53881.2|54124.4|54064.4|53926.8|53866.8|5
1595001000000|2020-07-17 15:50:00|53941.1|53881.1|54022.5|53962.5|54036.9|53976.9|53941.1|53881.1|0
1595001300000|2020-07-17 15:55:00|54012.9|53952.9|53962.3|53902.3|54012.9|53952.9|53837.2|53777.2|0
1595001600000|2020-07-17 16:00:00|53943.1|53883.1|54067.9|54007.9|54067.9|54007.9|53943.1|53883.1|2
1595001900000|2020-07-17 16:05:00|54067.8|54007.8|54067.7|54007.7|54067.8|54007.8|54067.7|54007.7|0
1595002200000|2020-07-17 16:10:00|54067.6|54007.6|54062.7|54002.7|54067.6|54007.6|54062.7|54002.7|0
1595002500000|2020-07-17 16:15:00|54043.6|53983.6|54073.2|54013.2|54073.2|54013.2|54004.4|53944.4|0
1595002800000|2020-07-17 16:20:00|54073.1|54013.1|54043.2|53983.2|54073.1|54013.1|54043.2|53983.2|0
1595003100000|2020-07-17 16:25:00|54042.9|53982.9|54007.3|53947.3|54061.6|54001.6|54007.3|53947.3|0
1595003400000|2020-07-17 16:30:00|54082.1|54022.1|54150.1|54090.1|54164.6|54104.6|54082|54022|4
1595003700000|2020-07-17 16:35:00|54159.6|54099.6|54182.7|54122.7|54187.5|54127.5|54145.3|54085.3|3
1595004000000|2020-07-17 16:40:00|54177.9|54117.9|54153.4|54093.4|54177.9|54117.9|54123.9|54063.9|0
1595004300000|2020-07-17 16:45:00|54153.3|54093.3|54172.9|54112.9|54181.9|54121.9|54143.7|54083.7|0
1595004600000|2020-07-17 16:50:00|54172.2|54112.2|54156.6|54096.6|54172.9|54112.9|54114.3|54054.3|4
1595004900000|2020-07-17 16:55:00|54156.3|54096.3|54155.3|54095.3|54156.6|54096.6|54149.8|54089.8|1
1595005200000|2020-07-17 17:00:00|54155.2|54095.2|54155|54095|54155.2|54095.2|54150.2|54090.2|1
1595005500000|2020-07-17 17:05:00|54155.4|54095.4|54155.3|54095.3|54155.7|54095.7|54145.9|54085.9|1
1595005800000|2020-07-17 17:10:00|54155.2|54095.2|54190.5|54130.5|54195.3|54135.3|54141|54081|1
1595006100000|2020-07-17 17:15:00|54166.6|54106.6|54184.6|54124.6|54184.6|54124.6|54136.1|54076.1|1
1595006400000|2020-07-17 17:20:00|54198.9|54138.9|54169.8|54109.8|54198.9|54138.9|54160.6|54100.6|1
1595006700000|2020-07-17 17:25:00|54184.1|54124.1|54425.4|54365.4|54439.8|54379.8|54170.4|54110.4|6
1595007000000|2020-07-17 17:30:00|54411.1|54351.1|54497.5|54437.5|54633.6|54573.6|54396.7|54336.7|8
1595007300000|2020-07-17 17:35:00|54449.7|54389.7|54523.3|54463.3|54523.3|54463.3|54447|54387|0
1595007600000|2020-07-17 17:40:00|54523.2|54463.2|54620.9|54560.9|54620.9|54560.9|54480.1|54420.1|15
1595007900000|2020-07-17 17:45:00|54625.6|54565.6|54575|54515|54650.6|54590.6|54555.1|54495.1|4
1595008200000|2020-07-17 17:50:00|54576.4|54516.4|54572|54512|54596|54536|54526|54466|1
1595008500000|2020-07-17 17:55:00|54571.9|54511.9|54586.4|54526.4|54591.1|54531.1|54545.7|54485.7|1
1595008800000|2020-07-17 18:00:00|54586.3|54526.3|54558.4|54498.4|54591.1|54531.1|54525|54465|1
1595009100000|2020-07-17 18:05:00|54563.1|54503.1|54501.8|54441.8|54563.1|54503.1|54498.9|54438.9|2
1595009400000|2020-07-17 18:10:00|54497|54437|54514.3|54454.3|54539.9|54479.9|54497|54437|1
1595009700000|2020-07-17 18:15:00|54542.9|54482.9|54489|54429|54542.9|54482.9|54414|54354|1
1595010000000|2020-07-17 18:20:00|54498.6|54438.6|54536.5|54476.5|54546.2|54486.2|54493.7|54433.7|0
1595010300000|2020-07-17 18:25:00|54541.3|54481.3|54590.6|54530.6|54605.1|54545.1|54541.3|54481.3|0
1595010600000|2020-07-17 18:30:00|54585.8|54525.8|54597.9|54537.9|54624.2|54564.2|54581|54521|0
1595010900000|2020-07-17 18:35:00|54593.1|54533.1|54602|54542|54607.9|54547.9|54592.4|54532.4|1
1595011200000|2020-07-17 18:40:00|54601.9|54541.9|54558.1|54498.1|54607.1|54547.1|54515.2|54455.2|0
1595011500000|2020-07-17 18:45:00|54562.9|54502.9|54581.7|54521.7|54591.5|54531.5|54562.9|54502.9|1
1595011800000|2020-07-17 18:50:00|54581.6|54521.6|54511.7|54451.7|54581.6|54521.6|54511.7|54451.7|2
1595012100000|2020-07-17 18:55:00|54540.3|54480.3|54535.3|54475.3|54540.3|54480.3|54535.3|54475.3|0
1595012400000|2020-07-17 19:00:00|54535.2|54475.2|54596.7|54536.7|54596.8|54536.8|54535.2|54475.2|1
1595012700000|2020-07-17 19:05:00|54596.6|54536.6|54601.5|54541.5|54603.5|54543.5|54587|54527|1
1595013000000|2020-07-17 19:10:00|54601.4|54541.4|54663.5|54603.5|54723.7|54663.7|54601.3|54541.3|0
1595013300000|2020-07-17 19:15:00|54668.2|54608.2|54596.2|54536.2|54722.5|54662.5|54584.7|54524.7|0
1595013600000|2020-07-17 19:20:00|54610.5|54550.5|54630.6|54570.6|54630.6|54570.6|54610.3|54550.3|0
1595013900000|2020-07-17 19:25:00|54616.2|54556.2|54599.4|54539.4|54674.7|54614.7|54586.5|54526.5|1
1595014200000|2020-07-17 19:30:00|54599.3|54539.3|54585.1|54525.1|54604.3|54544.3|54585.1|54525.1|0
1595014500000|2020-07-17 19:35:00|54585|54525|54668.2|54608.2|54673|54613|54584.9|54524.9|1
1595014800000|2020-07-17 19:40:00|54677.7|54617.7|54841.5|54781.5|54860.6|54800.6|54677.7|54617.7|1
1595015100000|2020-07-17 19:45:00|54846.2|54786.2|54939.8|54879.8|54974.9|54914.9|54846.2|54786.2|0
1595015400000|2020-07-17 19:50:00|54939.7|54879.7|55147.1|55087.1|55320.8|55260.8|54939.7|54879.7|11
1595015700000|2020-07-17 19:55:00|55142.3|55082.3|54995.2|54935.2|55319.2|55259.2|54961.1|54901.1|5
1595253600000|2020-07-20 14:00:00|55060.4|55000.4|55412.5|55352.5|55897.6|55837.6|55046.8|54986.8|13
1595253900000|2020-07-20 14:05:00|55467.4|55407.4|55416.7|55356.7|55596.1|55524.7|55115.1|55015.1|17
1595254200000|2020-07-20 14:10:00|55406.7|55346.7|55723.7|55663.7|55770.1|55710.1|55298.1|55238.1|13
1595254500000|2020-07-20 14:15:00|55623.7|55563.7|55083.9|55023.9|55701|55641|55079.8|55019.8|7
1595254800000|2020-07-20 14:20:00|55247.5|55187.5|55171.8|55111.8|55270.2|55210.2|55070.6|55010.6|2
1595255100000|2020-07-20 14:25:00|55180.9|55120.9|55212.4|55152.4|55373.9|55313.9|55176.4|55116.4|1
1595255400000|2020-07-20 14:30:00|55194.2|55134.2|55099.5|55039.5|55194.2|55134.2|55051.9|54991.9|1
1595255700000|2020-07-20 14:35:00|55099.4|55039.4|54673.3|54613.3|55099.4|55039.4|54632.4|54572.4|7
1595256000000|2020-07-20 14:40:00|54677.8|54617.8|54828.5|54768.5|54828.5|54768.5|54659.5|54599.5|1
1595256300000|2020-07-20 14:45:00|54864.8|54804.8|54688.6|54628.6|54966.1|54906.1|54688.6|54628.6|0
1595256600000|2020-07-20 14:50:00|54656.8|54596.8|54364.3|54304.3|54734.1|54674.1|54349.8|54289.8|8
1595256900000|2020-07-20 14:55:00|54332.5|54272.5|53640.8|53580.8|54387|54327|53487.8|53337.8|7
1595257200000|2020-07-20 15:00:00|53627.1|53567.1|54176|54116|54205.1|54145.1|53627.1|53567.1|2
1595257500000|2020-07-20 15:05:00|54175.9|54115.9|54311.1|54251.1|54607.6|54547.6|54175.9|54115.9|1
1595257800000|2020-07-20 15:10:00|54311.5|54251.5|54442.2|54382.2|54442.3|54382.3|54311.4|54251.4|1
1595258100000|2020-07-20 15:15:00|54442.1|54382.1|54240.2|54180.2|54442.1|54382.1|54169.1|54109.1|0
1595258400000|2020-07-20 15:20:00|54241.1|54181.1|54535.7|54475.7|54535.7|54475.7|54213.8|54153.8|1
1595258700000|2020-07-20 15:25:00|54531.2|54471.2|54302.8|54242.8|54531.2|54471.2|54302.8|54242.8|0
1595259000000|2020-07-20 15:30:00|54302.7|54242.7|54302.5|54242.5|54302.7|54242.7|54302.5|54242.5|0
1595259300000|2020-07-20 15:35:00|54298|54238|54015|53955|54298.4|54238.4|54015|53955|0
1595259600000|2020-07-20 15:40:00|54014.9|53954.9|54128.4|54068.4|54133.4|54073.4|53978.5|53918.5|0
1595259900000|2020-07-20 15:45:00|54128.3|54068.3|54019.4|53959.4|54128.8|54068.8|53966.3|53906.3|0
1595260200000|2020-07-20 15:50:00|54014.8|53954.8|54056.5|53996.5|54088.9|54028.9|53991.2|53931.2|0
1595260500000|2020-07-20 15:55:00|54056.4|53996.4|54065.7|54005.7|54110.5|54050.5|53965.3|53905.3|0
1595260800000|2020-07-20 16:00:00|54060.7|54000.7|54125|54065|54126.8|54066.8|54035.2|53975.2|0
1595261100000|2020-07-20 16:05:00|54129.5|54069.5|54009.8|53949.8|54129.5|54069.5|54009.8|53949.8|0
1595261400000|2020-07-20 16:10:00|54009.7|53949.7|54023.1|53963.1|54037|53977|54009.7|53949.7|0
1595261700000|2020-07-20 16:15:00|54023.5|53963.5|53979.2|53919.2|54025.4|53965.4|53961.6|53901.6|0
1595262000000|2020-07-20 16:20:00|53861.2|53801.2|53753.4|53693.4|53861.2|53801.2|53709.4|53649.4|2
1595262300000|2020-07-20 16:25:00|53767|53707|53734.5|53674.5|53767|53707|53734.5|53674.5|0
1595262600000|2020-07-20 16:30:00|53732.7|53672.7|53562.9|53502.9|53753.5|53693.5|53562.9|53502.9|2
1595262900000|2020-07-20 16:35:00|53526.6|53466.6|53496.3|53436.3|53526.6|53466.6|52951.3|52801.3|3
1595263200000|2020-07-20 16:40:00|53381.4|53321.4|53197.6|53047.6|53381.4|53321.4|53197.6|53047.6|11
1595263500000|2020-07-20 16:45:00|53184|53034|53198.7|53048.7|53217.3|53067.3|53181|53031|0
1595263800000|2020-07-20 16:50:00|53038.5|52888.5|53038.2|52888.2|53038.5|52888.5|53038.2|52888.2|0
1595264100000|2020-07-20 16:55:00|53009.4|52859.4|53054.5|52904.5|53104.5|52954.5|52991.9|52841.9|0
1595264400000|2020-07-20 17:00:00|53054.4|52904.4|53054.1|52904.1|53054.4|52904.4|53054.1|52904.1|4
1595264700000|2020-07-20 17:05:00|53076.8|52926.8|52772.1|52622.1|53076.8|52926.8|52772.1|52622.1|0
1595265000000|2020-07-20 17:10:00|52772|52622|52631.1|52481.1|52772|52622|52631.1|52481.1|2
1595265300000|2020-07-20 17:15:00|52631|52481|52630.8|52480.8|52631|52481|52630.8|52480.8|1
1595265600000|2020-07-20 17:20:00|52630.7|52480.7|52630.5|52480.5|52630.7|52480.7|52630.5|52480.5|0
1595265900000|2020-07-20 17:25:00|52630.4|52480.4|52630.2|52480.2|52630.4|52480.4|52630.2|52480.2|2
1595266200000|2020-07-20 17:30:00|52630.1|52480.1|52954|52894|52990.3|52930.3|52629.9|52479.9|1
1595266500000|2020-07-20 17:35:00|52981.2|52921.2|52799.6|52739.6|52981.2|52921.2|52799.6|52739.6|3
1595266800000|2020-07-20 17:40:00|52799.5|52739.5|52799.4|52739.4|52799.5|52739.5|52799.4|52739.4|0
1595267100000|2020-07-20 17:45:00|52799.3|52739.3|52799.2|52739.2|52799.3|52739.3|52799.2|52739.2|0
1595267400000|2020-07-20 17:50:00|52799.1|52739.1|52798.9|52738.9|52799.1|52739.1|52798.9|52738.9|0
1595267700000|2020-07-20 17:55:00|52798.8|52738.8|52798.7|52738.7|52798.8|52738.8|52798.7|52738.7|0
1595268000000|2020-07-20 18:00:00|52798.6|52738.6|52798.4|52738.4|52798.6|52738.6|52798.4|52738.4|0
1595268300000|2020-07-20 18:05:00|52798.3|52738.3|52798.2|52738.2|52798.3|52738.3|52798.2|52738.2|0
1595268600000|2020-07-20 18:10:00|52798.1|52738.1|52797.9|52737.9|52798.1|52738.1|52797.9|52737.9|0
1595268900000|2020-07-20 18:15:00|52797.8|52737.8|52797.7|52737.7|52797.8|52737.8|52797.7|52737.7|0
1595269200000|2020-07-20 18:20:00|52797.6|52737.6|52797.4|52737.4|52797.6|52737.6|52797.4|52737.4|0
1595269500000|2020-07-20 18:25:00|52797.3|52737.3|52797.2|52737.2|52797.3|52737.3|52797.2|52737.2|0
1595269800000|2020-07-20 18:30:00|52797.1|52737.1|52797|52737|52797.1|52737.1|52797|52737|1
1595270100000|2020-07-20 18:35:00|52796.9|52736.9|52796.7|52736.7|52796.9|52736.9|52796.7|52736.7|0
1595270400000|2020-07-20 18:40:00|52796.6|52736.6|52796.5|52736.5|52796.6|52736.6|52796.5|52736.5|0
1595270700000|2020-07-20 18:45:00|52796.4|52736.4|52796.2|52736.2|52796.4|52736.4|52796.2|52736.2|0
1595271000000|2020-07-20 18:50:00|52796.1|52736.1|52854.9|52794.9|52854.9|52794.9|52796|52736|1
1595271300000|2020-07-20 18:55:00|52854.8|52794.8|52854.6|52794.6|52854.8|52794.8|52795.8|52735.8|0
1595271600000|2020-07-20 19:00:00|52854.5|52794.5|52854.4|52794.4|52854.5|52794.5|52854.4|52794.4|0
1595271900000|2020-07-20 19:05:00|52854.3|52794.3|52854.1|52794.1|52854.3|52794.3|52854.1|52794.1|0
1595272200000|2020-07-20 19:10:00|52854|52794|52858.4|52798.4|52858.5|52798.5|52854|52794|0
1595272500000|2020-07-20 19:15:00|52858.3|52798.3|52858.2|52798.2|52858.3|52798.3|52858.2|52798.2|0
1595272800000|2020-07-20 19:20:00|52858.1|52798.1|52916.8|52856.8|52916.8|52856.8|52858.1|52798.1|0
1595273100000|2020-07-20 19:25:00|52916.7|52856.7|52912|52852|52939.3|52879.3|52889.4|52829.4|1
1595273400000|2020-07-20 19:30:00|52911.9|52851.9|52916.3|52856.3|53061.2|53001.2|52911.8|52851.8|1
1595273700000|2020-07-20 19:35:00|52916.2|52856.2|52965.8|52905.8|52966|52906|52916.2|52856.2|0
1595274000000|2020-07-20 19:40:00|52938.6|52878.6|52924.8|52864.8|52938.6|52878.6|52924.8|52864.8|0
1595274300000|2020-07-20 19:45:00|52924.7|52864.7|52983.4|52923.4|53042.3|52982.3|52924.6|52864.6|0
1595274600000|2020-07-20 19:50:00|52983.3|52923.3|52978.7|52918.7|53010.4|52950.4|52978.7|52918.7|0
1595274900000|2020-07-20 19:55:00|52978.6|52918.6|52901.4|52841.4|52978.6|52918.6|52901.4|52841.4|1
1595340000000|2020-07-21 14:00:00|52290|52230|51859.1|51799.1|52385.6|52325.6|51859.1|51799.1|2
1595340300000|2020-07-21 14:05:00|51827.9|51767.9|50875.4|50815.4|51827.9|51767.9|50353.1|50293.1|8
1595340600000|2020-07-21 14:10:00|50875.3|50815.3|51071.6|51011.6|51116.3|51056.3|50875.3|50815.3|1
1595340900000|2020-07-21 14:15:00|51035.9|50975.9|50874.9|50814.9|51118.9|51058.9|50874.9|50814.9|10
1595341200000|2020-07-21 14:20:00|50874.8|50814.8|50874.7|50814.7|50874.8|50814.8|50874.7|50814.7|0
1595341500000|2020-07-21 14:25:00|50874.6|50814.6|50874.5|50814.5|50874.6|50814.6|50874.5|50814.5|1
1595341800000|2020-07-21 14:30:00|50874.4|50814.4|50874.2|50814.2|50874.4|50814.4|50874.2|50814.2|1
1595342100000|2020-07-21 14:35:00|50874.1|50814.1|50874|50814|50874.1|50814.1|50874|50814|0
1595342400000|2020-07-21 14:40:00|50873.9|50813.9|50873.7|50813.7|50873.9|50813.9|50873.7|50813.7|0
1595342700000|2020-07-21 14:45:00|50873.6|50813.6|50873.5|50813.5|50873.6|50813.6|50873.5|50813.5|0
1595343000000|2020-07-21 14:50:00|50873.4|50813.4|50873.2|50813.2|50873.4|50813.4|50873.2|50813.2|0
1595343300000|2020-07-21 14:55:00|50873.1|50813.1|50873|50813|50873.1|50813.1|50873|50813|0
1595343600000|2020-07-21 15:00:00|50872.9|50812.9|50872.7|50812.7|50872.9|50812.9|50872.7|50812.7|0
1595343900000|2020-07-21 15:05:00|50872.6|50812.6|50872.5|50812.5|50872.6|50812.6|50872.5|50812.5|2
1595344200000|2020-07-21 15:10:00|50872.4|50812.4|50872.2|50812.2|50872.4|50812.4|50872.2|50812.2|0
1595344500000|2020-07-21 15:15:00|50872.1|50812.1|50872|50812|50872.1|50812.1|50872|50812|0
1595344800000|2020-07-21 15:20:00|50871.9|50811.9|50871.7|50811.7|50871.9|50811.9|50871.7|50811.7|2
1595345100000|2020-07-21 15:25:00|50871.6|50811.6|50871.5|50811.5|50871.6|50811.6|50871.5|50811.5|0
1595345400000|2020-07-21 15:30:00|50871.4|50811.4|50871.3|50811.3|50871.4|50811.4|50871.3|50811.3|1
1595345700000|2020-07-21 15:35:00|50871.2|50811.2|50871|50811|50871.2|50811.2|50871|50811|0
1595346000000|2020-07-21 15:40:00|50870.9|50810.9|50870.8|50810.8|50870.9|50810.9|50870.8|50810.8|0
1595346300000|2020-07-21 15:45:00|50870.7|50810.7|50870.5|50810.5|50870.7|50810.7|50870.5|50810.5|1
1595346600000|2020-07-21 15:50:00|50870.4|50810.4|50870.3|50810.3|50870.4|50810.4|50870.3|50810.3|1
1595346900000|2020-07-21 15:55:00|50870.2|50810.2|50870|50810|50870.2|50810.2|50870|50810|1
1595347200000|2020-07-21 16:00:00|50869.9|50809.9|50869.8|50809.8|50869.9|50809.9|50869.8|50809.8|7
1595347500000|2020-07-21 16:05:00|50869.7|50809.7|50869.5|50809.5|50869.7|50809.7|50869.5|50809.5|0
1595347800000|2020-07-21 16:10:00|50869.4|50809.4|50869.3|50809.3|50869.4|50809.4|50869.3|50809.3|0
1595348100000|2020-07-21 16:15:00|50869.2|50809.2|50869|50809|50869.2|50809.2|50869|50809|0
1595348400000|2020-07-21 16:20:00|50868.9|50808.9|50868.8|50808.8|50868.9|50808.9|50868.8|50808.8|0
1595348700000|2020-07-21 16:25:00|50868.7|50808.7|50868.5|50808.5|50868.7|50808.7|50868.5|50808.5|0
1595349000000|2020-07-21 16:30:00|50868.4|50808.4|50868.3|50808.3|50868.4|50808.4|50868.3|50808.3|0
1595349300000|2020-07-21 16:35:00|50868.2|50808.2|50868.1|50808.1|50868.2|50808.2|50868.1|50808.1|2
1595349600000|2020-07-21 16:40:00|50868|50808|50867.8|50807.8|50868|50808|50867.8|50807.8|0
1595349900000|2020-07-21 16:45:00|50867.7|50807.7|50867.6|50807.6|50867.7|50807.7|50867.6|50807.6|0
1595350200000|2020-07-21 16:50:00|50867.5|50807.5|50867.3|50807.3|50867.5|50807.5|50867.3|50807.3|13
1595350500000|2020-07-21 16:55:00|50867.2|50807.2|50867.1|50807.1|50867.2|50807.2|50867.1|50807.1|1
1595350800000|2020-07-21 17:00:00|50867|50807|50866.8|50806.8|50867|50807|50866.8|50806.8|1
1595351100000|2020-07-21 17:05:00|50866.7|50806.7|50866.6|50806.6|50866.7|50806.7|50866.6|50806.6|0
1595351400000|2020-07-21 17:10:00|50866.5|50806.5|50866.3|50806.3|50866.5|50806.5|50866.3|50806.3|0
1595351700000|2020-07-21 17:15:00|50866.2|50806.2|50866.1|50806.1|50866.2|50806.2|50866.1|50806.1|0
1595352000000|2020-07-21 17:20:00|50866|50806|50865.8|50805.8|50866|50806|50865.8|50805.8|0
1595352300000|2020-07-21 17:25:00|50865.7|50805.7|50865.6|50805.6|50865.7|50805.7|50865.6|50805.6|0
1595352600000|2020-07-21 17:30:00|50865.5|50805.5|50865.4|50805.4|50865.5|50805.5|50865.4|50805.4|2
1595352900000|2020-07-21 17:35:00|50865.3|50805.3|50865.1|50805.1|50865.3|50805.3|50865.1|50805.1|0
1595353200000|2020-07-21 17:40:00|50865|50805|50864.9|50804.9|50865|50805|50864.9|50804.9|1
1595353500000|2020-07-21 17:45:00|50864.8|50804.8|50864.6|50804.6|50864.8|50804.8|50864.6|50804.6|2
1595353800000|2020-07-21 17:50:00|50864.5|50804.5|50864.4|50804.4|50864.5|50804.5|50864.4|50804.4|0
1595354100000|2020-07-21 17:55:00|50864.3|50804.3|50864.1|50804.1|50864.3|50804.3|50864.1|50804.1|0
1595354400000|2020-07-21 18:00:00|50864|50804|50863.9|50803.9|50864|50804|50863.9|50803.9|0
1595354700000|2020-07-21 18:05:00|50863.8|50803.8|50863.6|50803.6|50863.8|50803.8|50863.6|50803.6|0
1595355000000|2020-07-21 18:10:00|50863.5|50803.5|50863.4|50803.4|50863.5|50803.5|50863.4|50803.4|0
1595355300000|2020-07-21 18:15:00|50863.3|50803.3|50863.1|50803.1|50863.3|50803.3|50863.1|50803.1|0
1595355600000|2020-07-21 18:20:00|50863|50803|50862.9|50802.9|50863|50803|50862.9|50802.9|6
1595355900000|2020-07-21 18:25:00|50862.8|50802.8|50862.6|50802.6|50862.8|50802.8|50862.6|50802.6|0
1595356200000|2020-07-21 18:30:00|50862.5|50802.5|50862.4|50802.4|50862.5|50802.5|50862.4|50802.4|0
1595356500000|2020-07-21 18:35:00|50862.3|50802.3|50862.2|50802.2|50862.3|50802.3|50862.2|50802.2|0
1595356800000|2020-07-21 18:40:00|50862.1|50802.1|50861.9|50801.9|50862.1|50802.1|50861.9|50801.9|1
1595357100000|2020-07-21 18:45:00|50861.8|50801.8|50861.7|50801.7|50861.8|50801.8|50861.7|50801.7|0
1595357400000|2020-07-21 18:50:00|50861.6|50801.6|50861.4|50801.4|50861.6|50801.6|50861.4|50801.4|0
1595357700000|2020-07-21 18:55:00|50861.3|50801.3|50861.2|50801.2|50861.3|50801.3|50861.2|50801.2|0
1595358000000|2020-07-21 19:00:00|50861.1|50801.1|50860.9|50800.9|50861.1|50801.1|50860.9|50800.9|0
1595358300000|2020-07-21 19:05:00|50860.8|50800.8|50860.7|50800.7|50860.8|50800.8|50860.7|50800.7|0
1595358600000|2020-07-21 19:10:00|50860.6|50800.6|50860.4|50800.4|50860.6|50800.6|50860.4|50800.4|5
1595358900000|2020-07-21 19:15:00|50860.3|50800.3|50860.7|50800.7|50871.3|50811.3|50860.2|50800.2|4
1595359200000|2020-07-21 19:20:00|50860.6|50800.6|50860.5|50800.5|50860.6|50800.6|49814.1|49664.1|0
1595359500000|2020-07-21 19:25:00|50860.4|50800.4|50860.3|50800.3|50860.4|50800.4|50860.3|50800.3|0
1595359800000|2020-07-21 19:30:00|50860.2|50800.2|50859.5|50799.5|50860.2|50800.2|50859.5|50799.5|0
1595360100000|2020-07-21 19:35:00|50859.4|50799.4|50859.2|50799.2|50859.4|50799.4|50859.2|50799.2|0
1595360400000|2020-07-21 19:40:00|50859.1|50799.1|50859|50799|50859.1|50799.1|50859|50799|0
1595360700000|2020-07-21 19:45:00|50858.9|50798.9|50858.7|50798.7|50858.9|50798.9|50858.7|50798.7|0
1595361000000|2020-07-21 19:50:00|50858.6|50798.6|50858.5|50798.5|50858.6|50798.6|50858.5|50798.5|1
1595361300000|2020-07-21 19:55:00|50858.4|50798.4|50858.2|50798.2|50858.4|50798.4|50858.2|50798.2|4
1595426400000|2020-07-22 14:00:00|51402.6|51302.6|51020.5|50960.5|51709.6|51649.6|50999.3|50939.3|9
1595426700000|2020-07-22 14:05:00|51120.5|51060.5|50969.9|50909.9|51247.2|51187.2|50744.7|50684.7|7
1595427000000|2020-07-22 14:10:00|50974.3|50914.3|51334.4|51274.4|51370.6|51305|50974.3|50914.3|2
1595427300000|2020-07-22 14:15:00|51378.3|51318.3|51401.3|51341.3|51518|51458|51059.4|50999.4|0
1595427600000|2020-07-22 14:20:00|51497.3|51437.3|51394.2|51334.2|51497.3|51437.3|51294.1|51234.1|6
1595427900000|2020-07-22 14:25:00|51394.1|51334.1|51575.5|51515.5|51640.5|51580.5|51372.8|51312.8|4
1595428200000|2020-07-22 14:30:00|51575.4|51515.4|51337.3|51277.3|51577.3|51517.3|51262.3|51202.3|5
1595428500000|2020-07-22 14:35:00|51332.9|51272.9|51603.4|51543.4|51603.4|51543.4|51324.1|51264.1|0
1595428800000|2020-07-22 14:40:00|51617.6|51557.6|51425.7|51365.7|51778.2|51718.2|51358.5|51298.5|2
1595429100000|2020-07-22 14:45:00|51405.7|51345.7|51374.1|51314.1|51514.3|51454.3|51296|51236|1
1595429400000|2020-07-22 14:50:00|51334.6|51274.6|51245.2|51185.2|51334.6|51274.6|51245.2|51185.2|2
1595429700000|2020-07-22 14:55:00|51245.1|51185.1|51328.7|51268.7|51406.8|51346.8|51242.6|51182.6|0
1595430000000|2020-07-22 15:00:00|51328.6|51268.6|51328.5|51268.5|51328.6|51268.6|51328.5|51268.5|0
1595430300000|2020-07-22 15:05:00|51328.4|51268.4|51507|51447|51507|51447|51328.4|51268.4|0
1595430600000|2020-07-22 15:10:00|51506.9|51446.9|51498.7|51438.7|51543.7|51483.7|51450.6|51390.6|1
1595430900000|2020-07-22 15:15:00|51498.6|51438.6|51503.9|51443.9|51599.4|51539.4|51457.9|51397.9|4
1595431200000|2020-07-22 15:20:00|51495.2|51435.2|51501.8|51441.8|51517|51457|51429.3|51369.3|0
1595431500000|2020-07-22 15:25:00|51493|51433|51492.8|51432.8|51493|51433|51492.8|51432.8|0
1595431800000|2020-07-22 15:30:00|51501.5|51441.5|51413.8|51353.8|51585.1|51525.1|51412.6|51352.6|11
1595432100000|2020-07-22 15:35:00|51422.4|51362.4|51400.9|51340.9|51422.4|51362.4|51388.7|51328.7|5
1595432400000|2020-07-22 15:40:00|51400.8|51340.8|51427.5|51367.5|51427.5|51367.5|51400.7|51340.7|0
1595432700000|2020-07-22 15:45:00|51430.6|51370.6|51411.6|51351.6|51430.6|51370.6|51364.3|51304.3|7
1595433000000|2020-07-22 15:50:00|51411.5|51351.5|51400.1|51340.1|51469.7|51409.7|51400.1|51340.1|0
1595433300000|2020-07-22 15:55:00|51400|51340|51399.9|51339.9|51400|51340|51399.9|51339.9|0
1595433600000|2020-07-22 16:00:00|51399.8|51339.8|51292.1|51232.1|51399.8|51339.8|51292.1|51232.1|0
1595433900000|2020-07-22 16:05:00|51270.2|51210.2|51158.7|51098.7|51270.2|51210.2|51127.7|51067.7|3
1595434200000|2020-07-22 16:10:00|51157.5|51097.5|50789.2|50729.2|51157.5|51097.5|50761.7|50701.7|9
1595434500000|2020-07-22 16:15:00|50790.4|50730.4|50942.1|50882.1|50942.1|50882.1|50697.7|50637.7|0
1595434800000|2020-07-22 16:20:00|50942|50882|50873.1|50813.1|50942|50882|50831.2|50771.2|0
1595435100000|2020-07-22 16:25:00|50873|50813|50604.6|50544.6|50873|50813|50493.4|50433.4|2
1595435400000|2020-07-22 16:30:00|50574|50514|50388.1|50328.1|50765.2|50705.2|50388.1|50328.1|3
1595435700000|2020-07-22 16:35:00|50388.8|50328.8|49946.6|49886.6|50399.4|50339.4|49944.7|49884.7|2
1595436000000|2020-07-22 16:40:00|50016.6|49956.6|50135.1|50075.1|50180.3|50120.3|50016.6|49956.6|1
1595436300000|2020-07-22 16:45:00|50113.2|50053.2|50171.8|50111.8|50171.8|50111.8|50112|50052|0
1595436600000|2020-07-22 16:50:00|50172.4|50112.4|50135.3|50075.3|50172.4|50112.4|50124.9|50064.9|1
1595436900000|2020-07-22 16:55:00|50140.3|50080.3|49809.4|49749.4|50157.8|50097.8|49809.4|49749.4|2
1595437200000|2020-07-22 17:00:00|49813.8|49753.8|48507.9|48407.9|50024.9|49964.9|48476.7|48376.7|22
1595437500000|2020-07-22 17:05:00|48506.7|48406.7|48442|48382|48806.6|48746.6|48180.9|48120.9|16
1595437800000|2020-07-22 17:10:00|48497.7|48397.7|48008.1|47948.1|48505.1|48418.8|47953.1|47893.1|6
1595438100000|2020-07-22 17:15:00|48010.6|47950.6|47903.4|47843.4|48097.5|48037.5|47903.4|47843.4|3
1595438400000|2020-07-22 17:20:00|47904|47844|47918.2|47858.2|47930.9|47870.9|47904|47844|4
1595438700000|2020-07-22 17:25:00|47915.7|47855.7|47993|47933|48208.1|48148.1|47915|47855|2
1595439000000|2020-07-22 17:30:00|47992.9|47932.9|47955.2|47895.2|48206|48146|47927.3|47867.3|6
1595439300000|2020-07-22 17:35:00|47952.7|47892.7|47943.9|47883.9|47957|47897|47919.5|47859.5|1
1595439600000|2020-07-22 17:40:00|47943.8|47883.8|47961|47901|48004.9|47944.9|47916.1|47856.1|1
1595439900000|2020-07-22 17:45:00|48011|47951|48038.3|47978.3|48073.3|48013.3|47997.8|47937.8|0
1595440200000|2020-07-22 17:50:00|48033.9|47973.9|47990.5|47930.5|48033.9|47973.9|47968.1|47908.1|0
1595440500000|2020-07-22 17:55:00|47999.3|47939.3|47984.7|47924.7|48047.3|47987.3|47984.7|47924.7|0
1595440800000|2020-07-22 18:00:00|47984.6|47924.6|47922|47862|47984.6|47924.6|47910.1|47850.1|1
1595441100000|2020-07-22 18:05:00|47915.7|47855.7|48037.4|47977.4|48041.9|47981.9|47915.6|47855.6|1
1595441400000|2020-07-22 18:10:00|48037.3|47977.3|48027.7|47967.7|48037.3|47977.3|47975.9|47915.9|0
1595441700000|2020-07-22 18:15:00|48047.2|47987.2|48024.3|47964.3|48047.2|47987.2|48002.5|47942.5|3
1595442000000|2020-07-22 18:20:00|48024.2|47964.2|48040.4|47980.4|48040.4|47980.4|48024.1|47964.1|1
1595442300000|2020-07-22 18:25:00|48044.7|47984.7|48039.5|47979.5|48046|47986|48033.9|47973.9|0
1595442600000|2020-07-22 18:30:00|48039.4|47979.4|47919.3|47859.3|48054.4|47994.4|47913|47853|0
1595442900000|2020-07-22 18:35:00|47914.9|47854.9|48117.2|48057.2|48117.2|48057.2|47913|47853|2
1595443200000|2020-07-22 18:40:00|48117.1|48057.1|48044.4|47984.4|48117.1|48057.1|47984.6|47924.6|1
1595443500000|2020-07-22 18:45:00|48044.3|47984.3|48051.7|47991.7|48057.4|47997.4|48044.1|47984.1|0
1595443800000|2020-07-22 18:50:00|48051.6|47991.6|48125.8|48065.8|48130.1|48070.1|48051.5|47991.5|0
1595444100000|2020-07-22 18:55:00|48130.1|48070.1|48086.8|48026.8|48130.1|48070.1|48071.9|48011.9|0
1595444400000|2020-07-22 19:00:00|48086.7|48026.7|48277.9|48177.9|48282.2|48182.2|48082.3|48022.3|1
1595444700000|2020-07-22 19:05:00|48277.8|48177.8|48760.7|48610.7|49035.9|48885.9|48257.8|48157.8|0
1595445000000|2020-07-22 19:10:00|48778.2|48628.2|48795.5|48645.5|48890.7|48740.7|48765.6|48615.6|0
1595445300000|2020-07-22 19:15:00|48795.4|48645.4|49937.8|49787.8|49937.8|49787.8|48795.4|48645.4|3
1595445600000|2020-07-22 19:20:00|49767.5|49617.5|49670.2|49520.2|50236.3|50145.2|49430.2|49280.2|5
1595445900000|2020-07-22 19:25:00|49670.1|49520.1|49640.2|49580.2|49901.9|49751.9|49482.6|49332.6|0
1595446200000|2020-07-22 19:30:00|49640.1|49580.1|50054.1|49904.1|50065.4|49915.4|49590.1|49530.1|1
1595446500000|2020-07-22 19:35:00|50054|49904|49596.6|49446.6|50054|49904|49592.8|49442.8|0
1595446800000|2020-07-22 19:40:00|49590.9|49440.9|49389.4|49329.4|49590.9|49440.9|49192.3|49132.3|0
1595447100000|2020-07-22 19:45:00|49474.4|49414.4|49611.8|49461.8|49611.8|49524.9|49209.3|49149.3|0
1595447400000|2020-07-22 19:50:00|49611.7|49461.7|49940.4|49790.4|50152.5|50002.5|49611.6|49461.6|0
1595447700000|2020-07-22 19:55:00|49939.7|49789.7|50238.3|50088.3|50390.3|50330.3|49936|49786|2
1595512800000|2020-07-23 14:00:00|50983.4|50833.4|51199.3|51139.3|51200|51140|50888.7|50820.5|3
1595513100000|2020-07-23 14:05:00|51199.2|51139.2|51261.8|51201.8|51421.5|51361.5|51199.2|51139.2|4
1595513400000|2020-07-23 14:10:00|51192.9|51132.9|51037.3|50977.3|51218.7|51158.7|51032.6|50972.6|1
1595513700000|2020-07-23 14:15:00|51038|50978|51581.4|51521.4|51602.9|51542.9|51038|50978|2
1595514000000|2020-07-23 14:20:00|51611.5|51551.5|52349.6|52199.6|52477.1|52327.1|51611.5|51551.5|14
1595514300000|2020-07-23 14:25:00|52350.3|52200.3|52476.9|52326.9|52477|52327|52348.7|52198.7|1
1595514600000|2020-07-23 14:30:00|52476.8|52326.8|52416.4|52266.4|52476.8|52326.8|52412.2|52262.2|5
1595514900000|2020-07-23 14:35:00|52394.9|52244.9|52476.4|52326.4|52476.4|52326.4|52222.8|52072.8|0
1595515200000|2020-07-23 14:40:00|52476.3|52326.3|52476.2|52326.2|52476.3|52326.3|52471.9|52321.9|1
1595515500000|2020-07-23 14:45:00|52471.9|52321.9|52325.4|52175.4|52471.9|52321.9|52282.4|52132.4|1
1595515800000|2020-07-23 14:50:00|52329.7|52179.7|52475.7|52325.7|52475.7|52325.7|52329.6|52179.6|0
1595516100000|2020-07-23 14:55:00|52449.9|52299.9|52449.7|52299.7|52449.9|52299.9|52449.7|52299.7|1
1595516400000|2020-07-23 15:00:00|52449.6|52299.6|52449.5|52299.5|52449.6|52299.6|52449.5|52299.5|0
1595516700000|2020-07-23 15:05:00|52449.4|52299.4|52449.2|52299.2|52449.4|52299.4|52449.2|52299.2|0
1595517000000|2020-07-23 15:10:00|52427.7|52277.7|52470.5|52320.5|52470.7|52320.7|52427.7|52277.7|0
1595517300000|2020-07-23 15:15:00|52474.7|52324.7|52474.6|52324.6|52474.7|52324.7|52474.6|52324.6|1
1595517600000|2020-07-23 15:20:00|52474.5|52324.5|52474.4|52324.4|52474.5|52324.5|52474.4|52324.4|2
1595517900000|2020-07-23 15:25:00|52474.3|52324.3|52474.1|52324.1|52474.3|52324.3|52474.1|52324.1|3
1595518200000|2020-07-23 15:30:00|52474|52324|52473.9|52323.9|52474|52324|52473.9|52323.9|4
1595518500000|2020-07-23 15:35:00|52473.8|52323.8|52473.7|52323.7|52473.8|52323.8|52473.7|52323.7|2
1595518800000|2020-07-23 15:40:00|52473.6|52323.6|52473.4|52323.4|52473.6|52323.6|52473.4|52323.4|4
1595519100000|2020-07-23 15:45:00|52473.3|52323.3|52473.2|52323.2|52473.3|52323.3|52473.2|52323.2|2
1595519400000|2020-07-23 15:50:00|52473.1|52323.1|52473|52323|52473.1|52323.1|52473|52323|0
1595519700000|2020-07-23 15:55:00|52472.9|52322.9|52472.7|52322.7|52472.9|52322.9|52472.7|52322.7|0
1595520000000|2020-07-23 16:00:00|52472.6|52322.6|52472.5|52322.5|52472.6|52322.6|52472.5|52322.5|7
1595520300000|2020-07-23 16:05:00|52272.9|52212.9|52255.5|52195.5|52272.9|52212.9|52255.5|52195.5|0
1595520600000|2020-07-23 16:10:00|52255.4|52195.4|52255.2|52195.2|52255.4|52195.4|52255.2|52195.2|0
1595520900000|2020-07-23 16:15:00|52255.1|52195.1|52254.9|52194.9|52255.1|52195.1|52254.9|52194.9|12
1595521200000|2020-07-23 16:20:00|52254.8|52194.8|52254.6|52194.6|52254.8|52194.8|52254.6|52194.6|1
1595521500000|2020-07-23 16:25:00|52254.5|52194.5|52254.3|52194.3|52254.5|52194.5|52254.3|52194.3|0
1595521800000|2020-07-23 16:30:00|52254.2|52194.2|52254|52194|52254.2|52194.2|52254|52194|0
1595522100000|2020-07-23 16:35:00|52253.9|52193.9|52253.7|52193.7|52253.9|52193.9|52253.7|52193.7|0
1595522400000|2020-07-23 16:40:00|52253.6|52193.6|52253.4|52193.4|52253.6|52193.6|52253.4|52193.4|0
1595522700000|2020-07-23 16:45:00|52253.3|52193.3|52253.1|52193.1|52253.3|52193.3|52253.1|52193.1|0
1595523000000|2020-07-23 16:50:00|52253|52193|52252.9|52192.9|52253|52193|52252.9|52192.9|2
1595523300000|2020-07-23 16:55:00|52252.8|52192.8|52252.6|52192.6|52252.8|52192.8|52252.6|52192.6|2
1595523600000|2020-07-23 17:00:00|52252.5|52192.5|52252.3|52192.3|52252.5|52192.5|52252.3|52192.3|4
1595523900000|2020-07-23 17:05:00|52252.2|52192.2|52252|52192|52252.2|52192.2|52252|52192|22
1595524200000|2020-07-23 17:10:00|52251.9|52191.9|52251.7|52191.7|52251.9|52191.9|52251.7|52191.7|8
1595524500000|2020-07-23 17:15:00|52251.6|52191.6|52251.4|52191.4|52251.6|52191.6|52251.4|52191.4|2
1595524800000|2020-07-23 17:20:00|52251.3|52191.3|52251.1|52191.1|52251.3|52191.3|52251.1|52191.1|2
1595525100000|2020-07-23 17:25:00|52251|52191|52250.8|52190.8|52251|52191|52250.8|52190.8|1
1595525400000|2020-07-23 17:30:00|52250.7|52190.7|52250.5|52190.5|52250.7|52190.7|52250.5|52190.5|22
1595525700000|2020-07-23 17:35:00|52246.2|52186.2|52227.6|52167.6|52246.2|52186.2|52226.3|52166.3|6
1595526000000|2020-07-23 17:40:00|52228.3|52168.3|52225.2|52165.2|52228.3|52168.3|52225.2|52165.2|1
1595526300000|2020-07-23 17:45:00|52225.1|52165.1|52205.6|52145.6|52225.1|52165.1|52177.1|52117.1|7
1595526600000|2020-07-23 17:50:00|52207.1|52147.1|51703|51553|52232.5|52172.5|51459.1|51399.1|8
1595526900000|2020-07-23 17:55:00|51707.3|51557.3|51728|51668|51820.1|51670.1|51550.3|51445|1
1595527200000|2020-07-23 18:00:00|51727.9|51667.9|51736.9|51676.9|51817.9|51757.9|51691.2|51631.2|2
1595527500000|2020-07-23 18:05:00|51738.3|51678.3|50867.4|50807.4|51738.3|51678.3|50867.4|50807.4|8
1595527800000|2020-07-23 18:10:00|50811.6|50751.6|50411.3|50351.3|50815.9|50755.9|49732.9|49668.4|6
1595528100000|2020-07-23 18:15:00|50449.9|50389.9|50777.7|50717.7|50951.9|50801.9|50411.3|50351.3|3
1595528400000|2020-07-23 18:20:00|50507.4|50447.4|50727.7|50627.7|50727.7|50627.7|50502.3|50442.3|0
1595528700000|2020-07-23 18:25:00|50852.1|50752.1|51036.8|50976.8|51081.9|50991.9|50826.2|50752|2
1595529000000|2020-07-23 18:30:00|51036.1|50976.1|50947.3|50887.3|51045.2|50985.2|50806|50746|2
1595529300000|2020-07-23 18:35:00|50943|50883|50937|50877|50943|50883|50917.8|50857.8|0
1595529600000|2020-07-23 18:40:00|50936.9|50876.9|51663.1|51563.1|51669.6|51569.6|50936.9|50876.9|4
1595529900000|2020-07-23 18:45:00|51615.9|51515.9|51529.2|51429.2|51663.1|51578.9|51269.4|51209.4|1
1595530200000|2020-07-23 18:50:00|51530.7|51430.7|51848.3|51788.3|51858.3|51798.3|51344.1|51284.1|0
1595530500000|2020-07-23 18:55:00|51848.2|51788.2|51947.3|51797.3|51983.7|51923.7|51848.2|51752.4|2
1595530800000|2020-07-23 19:00:00|51947.2|51797.2|51932.7|51782.7|51947.8|51797.8|51932.7|51782.7|0
1595531100000|2020-07-23 19:05:00|51932.6|51782.6|51714.5|51564.5|51932.6|51782.6|51712.4|51562.4|0
1595531400000|2020-07-23 19:10:00|51714.4|51564.4|51741.9|51591.9|51742.2|51592.2|51710.1|51560.1|0
1595531700000|2020-07-23 19:15:00|51744.8|51594.8|51814.5|51754.5|51838.1|51754.5|51459.5|51390.9|0
1595532000000|2020-07-23 19:20:00|51838.1|51738.1|51858.5|51798.5|51864.4|51804.4|51837.3|51737.3|0
1595532300000|2020-07-23 19:25:00|51857.7|51797.7|51858.1|51798.1|51858.3|51798.3|51849.6|51789.6|0
1595532600000|2020-07-23 19:30:00|51856|51796|51690.7|51540.7|51856|51796|51679.3|51529.3|1
1595532900000|2020-07-23 19:35:00|51686.4|51536.4|51511.8|51361.8|51694.9|51544.9|51511.8|51361.8|0
1595533200000|2020-07-23 19:40:00|51508.9|51358.9|51157.9|51007.9|51508.9|51358.9|51053.7|50953.7|0
1595533500000|2020-07-23 19:45:00|51166.5|51016.5|51441.9|51291.9|51497.6|51347.6|51153.6|51003.6|0
1595533800000|2020-07-23 19:50:00|51441.8|51291.8|51458.7|51308.7|51463.1|51313.1|51380.2|51230.2|0
1595534100000|2020-07-23 19:55:00|51458.6|51308.6|51616.9|51466.9|51746.9|51596.9|51450|51300|1
1595599200000|2020-07-24 14:00:00|52992.4|52892.4|52591.9|52491.9|52992.4|52892.4|52591.9|52491.9|5
1595599500000|2020-07-24 14:05:00|52587.6|52487.6|52640.7|52580.7|52769.5|52697.3|52552.1|52487.6|15
1595599800000|2020-07-24 14:10:00|52639.9|52579.9|52717.5|52657.5|52717.6|52657.6|52487.4|52427.4|8
1595600100000|2020-07-24 14:15:00|52717.4|52657.4|52506.1|52446.1|52742.3|52682.3|52506.1|52446.1|2
1595600400000|2020-07-24 14:20:00|52510|52450|52818.1|52758.1|52847.6|52787.6|52488|52404.9|17
1595600700000|2020-07-24 14:25:00|52572.3|52512.3|52938|52878|53059.6|52999.6|52572.3|52512.3|16
1595601000000|2020-07-24 14:30:00|52941.4|52881.4|52887.8|52827.8|52941.4|52881.4|52828.4|52768.4|11
1595601300000|2020-07-24 14:35:00|52887.7|52827.7|52901.2|52841.2|52957.8|52897.8|52887.7|52827.7|6
1595601600000|2020-07-24 14:40:00|52901.9|52841.9|52985.4|52925.4|53065.1|53005.1|52901.9|52841.9|11
1595601900000|2020-07-24 14:45:00|52985.3|52925.3|52871.5|52811.5|53017.3|52957.3|52785|52725|8
1595602200000|2020-07-24 14:50:00|52863.1|52803.1|52878.4|52818.4|52899.1|52839.1|52794.5|52734.5|1
1595602500000|2020-07-24 14:55:00|52923.4|52863.4|52967.8|52907.8|53008.5|52948.5|52921.8|52861.8|3
1595602800000|2020-07-24 15:00:00|52967.7|52907.7|53028.8|52968.8|53042.7|52982.7|52946.9|52886.9|7
1595603100000|2020-07-24 15:05:00|53037.2|52977.2|52952.4|52892.4|53037.2|52977.2|52952.4|52892.4|0
1595603400000|2020-07-24 15:10:00|52956.6|52896.6|53044.5|52984.5|53044.5|52984.5|52936.4|52876.4|6
1595603700000|2020-07-24 15:15:00|53043|52983|53199.9|53139.9|53253|53193|53039.1|52979.1|14
1595604000000|2020-07-24 15:20:00|53199.1|53139.1|53176.3|53116.3|53199.1|53139.1|52889.2|52814.3|11
1595604300000|2020-07-24 15:25:00|53177.1|53117.1|53181.7|53121.7|53187.2|53127.2|52973.2|52913.2|4
1595604600000|2020-07-24 15:30:00|53184|53124|53184.2|53124.2|53184.2|53124.2|52978.3|52918.3|1
1595604900000|2020-07-24 15:35:00|53184.1|53124.1|53198.5|53138.5|53198.6|53138.6|53010.5|52950.5|4
1595605200000|2020-07-24 15:40:00|53199.3|53139.3|53052.6|52992.6|53823.3|53763.3|53014.1|52954.1|11
1595605500000|2020-07-24 15:45:00|53059.6|52999.6|53814.9|53754.9|53814.9|53754.9|53059.6|52999.6|14
1595605800000|2020-07-24 15:50:00|53814.8|53754.8|53776.2|53716.2|53818.6|53758.6|53776.2|53716.2|3
1595606100000|2020-07-24 15:55:00|53775.4|53715.4|53758.6|53698.6|53775.4|53715.4|53758.6|53698.6|4
1595606400000|2020-07-24 16:00:00|53758.5|53698.5|53748.8|53688.8|53761.4|53701.4|53748.8|53688.8|5
1595606700000|2020-07-24 16:05:00|53748.7|53688.7|53170.6|53110.6|53748.7|53688.7|53169.8|53109.8|1
1595607000000|2020-07-24 16:10:00|53170.5|53110.5|53170.2|53110.2|53179|53119|53170.2|53110.2|1
1595607300000|2020-07-24 16:15:00|53170.9|53110.9|53169.9|53109.9|53172.5|53112.5|53169.9|53109.9|0
1595607600000|2020-07-24 16:20:00|53169.8|53109.8|53166.4|53106.4|53169.8|53109.8|53166.4|53106.4|0
1595607900000|2020-07-24 16:25:00|53166.3|53106.3|53169.2|53109.2|53169.2|53109.2|53166|53106|3
1595608200000|2020-07-24 16:30:00|53169.1|53109.1|53168.8|53108.8|53169.9|53109.9|53168.8|53108.8|0
1595608500000|2020-07-24 16:35:00|53168.7|53108.7|53168.4|53108.4|53178.8|53118.8|53167.7|53107.7|1
1595608800000|2020-07-24 16:40:00|53168.3|53108.3|53173.6|53113.6|53173.6|53113.6|53167.4|53107.4|1
1595609100000|2020-07-24 16:45:00|53173.5|53113.5|53185.5|53125.5|53193.9|53133.9|53173.5|53113.5|2
1595609400000|2020-07-24 16:50:00|53185.4|53125.4|53196.4|53136.4|53196.5|53136.5|53185.4|53125.4|3
1595609700000|2020-07-24 16:55:00|53190.9|53130.9|53196.9|53136.9|53201.7|53141.7|53190.7|53130.7|3
1595610000000|2020-07-24 17:00:00|53196.8|53136.8|53192.6|53132.6|53201.6|53141.6|53192|53132|0
1595610300000|2020-07-24 17:05:00|53193.4|53133.4|53194.6|53134.6|53201|53141|53190|53130|2
1595610600000|2020-07-24 17:10:00|53762.5|53702.5|53764.6|53704.6|53764.6|53704.6|53757.6|53697.6|4
1595610900000|2020-07-24 17:15:00|53764.5|53704.5|53748.4|53688.4|53764.5|53704.5|53748.4|53688.4|2
1595611200000|2020-07-24 17:20:00|53743.7|53683.7|53191.2|53131.2|53754.6|53694.6|53177.1|53117.1|7
1595611500000|2020-07-24 17:25:00|53191.1|53131.1|53190.8|53130.8|53191.1|53131.1|53184.6|53124.6|0
1595611800000|2020-07-24 17:30:00|53190.7|53130.7|53179.4|53119.4|53192.1|53132.1|53179.4|53119.4|0
1595612100000|2020-07-24 17:35:00|53180.2|53120.2|53190.1|53130.1|53190.3|53130.3|53180.2|53120.2|0
1595612400000|2020-07-24 17:40:00|53185.4|53125.4|53211.1|53151.1|53211.1|53151.1|53184.9|53124.9|12
1595612700000|2020-07-24 17:45:00|53222.1|53162.1|53291.2|53231.2|53291.3|53231.3|53207.1|53147.1|23
1595613000000|2020-07-24 17:50:00|53303|53243|53322.5|53262.5|53328.2|53268.2|53302.2|53242.2|8
1595613300000|2020-07-24 17:55:00|53320.1|53260.1|53315.1|53255.1|53334.9|53274.9|53301.8|53241.8|7
1595613600000|2020-07-24 18:00:00|53314.3|53254.3|53280.8|53220.8|53314.3|53254.3|53280.8|53220.8|7
1595613900000|2020-07-24 18:05:00|53280.7|53220.7|53283.7|53223.7|53283.9|53223.9|53280.7|53220.7|0
1595614200000|2020-07-24 18:10:00|53283.6|53223.6|53308.6|53248.6|53308.7|53248.7|53283.5|53223.5|0
1595614500000|2020-07-24 18:15:00|53308.5|53248.5|53308.3|53248.3|53308.5|53248.5|53308.3|53248.3|0
1595614800000|2020-07-24 18:20:00|53308.2|53248.2|53308|53248|53308.2|53248.2|53308|53248|0
1595615100000|2020-07-24 18:25:00|53307.9|53247.9|53307.7|53247.7|53307.9|53247.9|53307.7|53247.7|0
1595615400000|2020-07-24 18:30:00|53310.8|53250.8|53313.7|53253.7|53314|53254|53310.8|53250.8|0
1595615700000|2020-07-24 18:35:00|53329.5|53269.5|53340.4|53280.4|53340.4|53280.4|53329.4|53269.4|3
1595616000000|2020-07-24 18:40:00|53340.3|53280.3|53349.6|53289.6|53349.7|53289.7|53340.3|53280.3|8
1595616300000|2020-07-24 18:45:00|53359.9|53299.9|53359.6|53299.6|53359.9|53299.9|53359.6|53299.6|4
1595616600000|2020-07-24 18:50:00|53359.5|53299.5|53367.2|53307.2|53367.3|53307.3|53359.5|53299.5|1
1595616900000|2020-07-24 18:55:00|53367.1|53307.1|53363|53303|53367.1|53307.1|53361.4|53301.4|3
1595617200000|2020-07-24 19:00:00|53362.9|53302.9|53361.9|53301.9|53362.9|53302.9|53361.9|53301.9|0
1595617500000|2020-07-24 19:05:00|53330.3|53230.3|53314.8|53254.8|53330.3|53256.6|53300.7|53228.7|1
1595617800000|2020-07-24 19:10:00|53314.7|53254.7|53317.7|53257.7|53317.8|53257.8|53314.7|53254.7|0
1595618100000|2020-07-24 19:15:00|53317.6|53257.6|53330.9|53270.9|53334.8|53274.8|53317.6|53257.6|0
1595618400000|2020-07-24 19:20:00|53330.8|53270.8|53365.5|53305.5|53365.5|53305.5|53330.8|53270.8|1
1595618700000|2020-07-24 19:25:00|53365.4|53305.4|53365.2|53305.2|53365.4|53305.4|53365.2|53305.2|0
1595619000000|2020-07-24 19:30:00|53365.1|53305.1|53364.9|53304.9|53365.1|53305.1|53364.9|53304.9|0
1595619300000|2020-07-24 19:35:00|53364.1|53304.1|53339.2|53279.2|53364.1|53304.1|53339.2|53279.2|1
1595619600000|2020-07-24 19:40:00|53339.1|53279.1|53338.9|53278.9|53339.1|53279.1|53338.9|53278.9|0
1595619900000|2020-07-24 19:45:00|53338.8|53278.8|53348.2|53288.2|53348.2|53288.2|53338.7|53278.7|2
1595620200000|2020-07-24 19:50:00|53348.1|53288.1|53351.1|53291.1|53351.2|53291.2|53347.2|53287.2|2
1595620500000|2020-07-24 19:55:00|53351|53291|53348.4|53288.4|53351.6|53291.6|53348.4|53288.4|8
1595858400000|2020-07-27 14:00:00|54762.7|54702.7|55944.9|55884.9|55954.3|55894.3|54762.7|54702.7|65
1595858700000|2020-07-27 14:05:00|55945.9|55885.9|55349.8|55289.8|55965.2|55905.2|55233|55173|31
1595859000000|2020-07-27 14:10:00|55350.8|55290.8|55358.5|55298.5|55563.4|55503.4|55283|55223|6
1595859300000|2020-07-27 14:15:00|55325|55265|55261.9|55201.9|55325|55265|55163.4|55103.4|12
1595859600000|2020-07-27 14:20:00|55242.9|55182.9|55429.2|55369.2|55429.3|55369.3|55209.9|55149.9|5
1595859900000|2020-07-27 14:25:00|55429.1|55369.1|55182.3|55122.3|55429.1|55369.1|55154.5|55094.5|5
1595860200000|2020-07-27 14:30:00|55154.4|55094.4|55043.2|54983.2|55154.4|55094.4|55014.3|54954.3|12
1595860500000|2020-07-27 14:35:00|55042.1|54982.1|55360|55300|55463|55403|54998.1|54938.1|15
1595860800000|2020-07-27 14:40:00|55359.9|55299.9|55212.4|55152.4|55427.2|55367.2|55212.4|55152.4|13
1595861100000|2020-07-27 14:45:00|55220.4|55160.4|55329.9|55269.9|55338.2|55278.2|55153.3|55093.3|6
1595861400000|2020-07-27 14:50:00|55337.8|55277.8|55146.7|55086.7|55432.3|55372.3|55146.7|55086.7|5
1595861700000|2020-07-27 14:55:00|55060.8|55000.8|55396.1|55336.1|55396.1|55336.1|55060.8|55000.8|4
1595862000000|2020-07-27 15:00:00|55400.1|55340.1|55493.7|55433.7|55569.8|55509.8|55400.1|55340.1|10
1595862300000|2020-07-27 15:05:00|55485.8|55425.8|55450.4|55390.4|55485.8|55425.8|55422.6|55362.6|3
1595862600000|2020-07-27 15:10:00|55450.3|55390.3|55361.2|55301.2|55489.2|55429.2|55361.2|55301.2|3
1595862900000|2020-07-27 15:15:00|55357.2|55297.2|55168.9|55108.9|55357.2|55297.2|55067.1|55007.1|5
1595863200000|2020-07-27 15:20:00|55168.8|55108.8|55207.4|55147.4|55274.5|55214.5|55123.7|55063.7|2
1595863500000|2020-07-27 15:25:00|55207.3|55147.3|55489.9|55429.9|55497.9|55437.9|55186.6|55126.6|17
1595863800000|2020-07-27 15:30:00|55489.8|55429.8|55489.5|55429.5|55493.8|55433.8|55485.7|55425.7|0
1595864100000|2020-07-27 15:35:00|55473.6|55413.6|55427.1|55367.1|55473.6|55413.6|55403.2|55343.2|2
1595864400000|2020-07-27 15:40:00|55461.3|55401.3|55475.8|55415.8|55589.8|55529.8|55461.3|55401.3|8
1595864700000|2020-07-27 15:45:00|55475.7|55415.7|55475.5|55415.5|55475.7|55415.7|55475.5|55415.5|0
1595865000000|2020-07-27 15:50:00|55499.3|55439.3|55404.1|55344.1|55499.3|55439.3|55396.5|55336.5|4
1595865300000|2020-07-27 15:55:00|55400.1|55340.1|55231.9|55171.9|55400.1|55340.1|55231.9|55171.9|0
1595865600000|2020-07-27 16:00:00|55227.8|55167.8|55373.7|55313.7|55383.6|55323.6|55227.8|55167.8|4
1595865900000|2020-07-27 16:05:00|55373.6|55313.6|55313.4|55253.4|55373.6|55313.6|55279.7|55219.7|2
1595866200000|2020-07-27 16:10:00|55313.3|55253.3|55385.8|55325.8|55409.9|55349.9|55313.3|55253.3|6
1595866500000|2020-07-27 16:15:00|55385.7|55325.7|55385.5|55325.5|55385.7|55325.7|55385.5|55325.5|0
1595866800000|2020-07-27 16:20:00|55385.4|55325.4|55385.1|55325.1|55385.4|55325.4|55385.1|55325.1|0
1595867100000|2020-07-27 16:25:00|55383|55323|55374.7|55314.7|55383|55323|55374.7|55314.7|0
1595867400000|2020-07-27 16:30:00|55405.8|55345.8|55480.2|55420.2|55480.3|55420.3|55405.5|55345.5|1
1595867700000|2020-07-27 16:35:00|55480.1|55420.1|55492.2|55432.2|55504.3|55444.3|55465.4|55405.4|0
1595868000000|2020-07-27 16:40:00|55519|55459|55480.5|55420.5|55519.2|55459.2|55424.8|55364.8|2
1595868300000|2020-07-27 16:45:00|55480.4|55420.4|55495.2|55435.2|55495.2|55435.2|55447.3|55387.3|1
1595868600000|2020-07-27 16:50:00|55491.2|55431.2|55399.9|55339.9|55538.8|55478.8|55291.9|55231.9|6
1595868900000|2020-07-27 16:55:00|55399.8|55339.8|55395.5|55335.5|55399.8|55339.8|55395.5|55335.5|0
1595869200000|2020-07-27 17:00:00|55395.4|55335.4|55454.1|55394.1|55455.2|55395.2|55395.4|55335.4|6
1595869500000|2020-07-27 17:05:00|55466.7|55406.7|55501.4|55441.4|55501.4|55441.4|55466.7|55406.7|1
1595869800000|2020-07-27 17:10:00|55513.3|55453.3|55538.3|55478.3|55542.5|55482.5|55513.3|55453.3|0
1595870100000|2020-07-27 17:15:00|55538.2|55478.2|55518.9|55458.9|55544.2|55484.2|55518.9|55458.9|1
1595870400000|2020-07-27 17:20:00|55514.9|55454.9|55518.7|55458.7|55518.8|55458.8|55514.7|55454.7|4
1595870700000|2020-07-27 17:25:00|55518.6|55458.6|55501.1|55441.1|55518.6|55458.6|55477.4|55417.4|2
1595871000000|2020-07-27 17:30:00|55501|55441|55510.6|55450.6|55510.6|55450.6|55500.9|55440.9|1
1595871300000|2020-07-27 17:35:00|55485.8|55425.8|55373.7|55313.7|55485.8|55425.8|55373.7|55313.7|4
1595871600000|2020-07-27 17:40:00|55373.6|55313.6|55184.2|55124.2|55373.6|55313.6|55110.5|55050.5|6
1595871900000|2020-07-27 17:45:00|55240|55180|55282.9|55222.9|55302.1|55242.1|55219.1|55159.1|1
1595872200000|2020-07-27 17:50:00|55282.8|55222.8|55364.6|55304.6|55380.6|55320.6|55282.7|55222.7|0
1595872500000|2020-07-27 17:55:00|55360.6|55300.6|55214.4|55154.4|55364.6|55304.6|55173.5|55113.5|6
1595872800000|2020-07-27 18:00:00|55213.4|55153.4|55319.1|55259.1|55343|55283|55213.3|55153.3|3
1595873100000|2020-07-27 18:05:00|55319|55259|55327.5|55267.5|55327.8|55267.8|55307.9|55247.9|1
1595873400000|2020-07-27 18:10:00|55327.4|55267.4|55327.2|55267.2|55327.4|55267.4|55327.2|55267.2|0
1595873700000|2020-07-27 18:15:00|55328.2|55268.2|55325.9|55265.9|55433|55373|55325.9|55265.9|1
1595874000000|2020-07-27 18:20:00|55349.7|55289.7|55366.4|55306.4|55367.8|55307.8|55349.7|55289.7|0
1595874300000|2020-07-27 18:25:00|55365.3|55305.3|55365|55305|55365.3|55305.3|55365|55305|1
1595874600000|2020-07-27 18:30:00|55380.8|55320.8|55404.7|55344.7|55412.9|55352.9|55380.8|55320.8|0
1595874900000|2020-07-27 18:35:00|55404.6|55344.6|55394.3|55334.3|55404.6|55344.6|55394.3|55334.3|0
1595875200000|2020-07-27 18:40:00|55394.2|55334.2|55487.8|55427.8|55487.9|55427.9|55363.2|55303.2|2
1595875500000|2020-07-27 18:45:00|55487.7|55427.7|55421|55361|55689.2|55629.2|55421|55361|35
1595875800000|2020-07-27 18:50:00|55420.9|55360.9|55436.7|55376.7|55446.9|55386.9|55420.9|55360.9|0
1595876100000|2020-07-27 18:55:00|55436.6|55376.6|55253.9|55193.9|55436.6|55376.6|55063|55003|9
1595876400000|2020-07-27 19:00:00|55253.8|55193.8|55107|55047|55350.7|55290.7|55107|55047|0
1595876700000|2020-07-27 19:05:00|55106.9|55046.9|55103.5|55043.5|55111.6|55051.6|55103.5|55043.5|0
1595877000000|2020-07-27 19:10:00|55103.4|55043.4|55119|55059|55186.5|55126.5|55097|55037|2
1595877300000|2020-07-27 19:15:00|55122.1|55062.1|55221.4|55161.4|55284.6|55224.6|55122.1|55062.1|2
1595877600000|2020-07-27 19:20:00|55221.3|55161.3|55259|55199|55259.1|55199.1|55221.3|55161.3|0
1595877900000|2020-07-27 19:25:00|55258.9|55198.9|55218.6|55158.6|55258.9|55198.9|55214.7|55154.7|2
1595878200000|2020-07-27 19:30:00|55222.6|55162.6|55257|55197|55257|55197|55175.8|55115.8|4
1595878500000|2020-07-27 19:35:00|55262|55202|55330|55270|55353.8|55293.8|55250|55190|1
1595878800000|2020-07-27 19:40:00|55329.9|55269.9|55348.8|55288.8|55348.8|55288.8|55329.8|55269.8|0
1595879100000|2020-07-27 19:45:00|55348.7|55288.7|55385.3|55325.3|55385.3|55325.3|55348.7|55288.7|0
1595879400000|2020-07-27 19:50:00|55385.2|55325.2|55445.6|55385.6|55445.6|55385.6|55385.1|55325.1|2
1595879700000|2020-07-27 19:55:00|55445.5|55385.5|55414.6|55354.6|55492.7|55432.7|55393.7|55333.7|7
1595944800000|2020-07-28 14:00:00|55713.5|55653.5|55719|55659|55836|55776|55693.9|55633.9|11
1595945100000|2020-07-28 14:05:00|55711.2|55651.2|55386.9|55326.9|55711.2|55651.2|55269.3|55209.3|18
1595945400000|2020-07-28 14:10:00|55386.8|55326.8|55730.7|55670.7|55852|55792|55386.8|55326.8|15
1595945700000|2020-07-28 14:15:00|55734|55674|55631.7|55571.7|55791.7|55731.7|55575.3|55515.3|2
1595946000000|2020-07-28 14:20:00|55553.9|55493.9|55548|55488|55553.9|55493.9|55506|55446|7
1595946300000|2020-07-28 14:25:00|55547.9|55487.9|55447.9|55387.9|55547.9|55487.9|55447.9|55387.9|7
1595946600000|2020-07-28 14:30:00|55494.7|55434.7|55513.9|55453.9|55518|55458|55494.6|55434.6|0
1595946900000|2020-07-28 14:35:00|55513.8|55453.8|55527|55467|55623.1|55563.1|55495.4|55435.4|10
1595947200000|2020-07-28 14:40:00|55526.9|55466.9|55527.8|55467.8|55528|55468|55516.3|55456.3|0
1595947500000|2020-07-28 14:45:00|55527.7|55467.7|55476.4|55416.4|55548.3|55488.3|55471.6|55411.6|0
1595947800000|2020-07-28 14:50:00|55477.5|55417.5|55494.9|55434.9|55575.2|55515.2|55437.8|55377.8|7
1595948100000|2020-07-28 14:55:00|55541.6|55481.6|55641.1|55581.1|55641.1|55581.1|55529|55469|4
1595948400000|2020-07-28 15:00:00|55648.9|55588.9|56069.3|56009.3|56079.9|56019.9|55575.6|55515.6|15
1595948700000|2020-07-28 15:05:00|56071.5|56011.5|56241.3|56181.3|56241.4|56181.4|56071.5|56011.5|18
1595949000000|2020-07-28 15:10:00|56239.6|56179.6|56125.9|56065.9|56323|56263|56118.1|56058.1|3
1595949300000|2020-07-28 15:15:00|56125.8|56065.8|56270.5|56210.5|56385.1|56325.1|56121.8|56061.8|9
1595949600000|2020-07-28 15:20:00|56271.6|56211.6|56321.9|56261.9|56325.9|56265.9|56267.7|56207.7|7
1595949900000|2020-07-28 15:25:00|56325.7|56265.7|56323.7|56263.7|56339.6|56279.6|56273.8|56213.8|3
1595950200000|2020-07-28 15:30:00|56323.6|56263.6|56388.7|56328.7|56388.7|56328.7|56279.4|56219.4|9
1595950500000|2020-07-28 15:35:00|56387.5|56327.5|56358.5|56298.5|56414.6|56354.6|56216.8|56156.8|7
1595950800000|2020-07-28 15:40:00|56370.2|56310.2|56357.6|56297.6|56370.2|56310.2|56343.1|56283.1|1
1595951100000|2020-07-28 15:45:00|56357.5|56297.5|56363.4|56303.4|56365.3|56305.3|56146.2|56086.2|6
1595951400000|2020-07-28 15:50:00|56363.3|56303.3|56343.5|56283.5|56363.3|56303.3|56343.5|56283.5|0
1595951700000|2020-07-28 15:55:00|56340.2|56280.2|56328.7|56268.7|56340.2|56280.2|56314.9|56254.9|7
1595952000000|2020-07-28 16:00:00|56328.6|56268.6|56315|56255|56328.6|56268.6|56290|56230|0
1595952300000|2020-07-28 16:05:00|56314.9|56254.9|56333|56273|56333.2|56273.2|56314.9|56254.9|0
1595952600000|2020-07-28 16:10:00|56332.9|56272.9|56392|56332|56392.1|56332.1|56332.8|56272.8|0
1595952900000|2020-07-28 16:15:00|56372.5|56312.5|56372.2|56312.2|56372.5|56312.5|56368.9|56308.9|1
1595953200000|2020-07-28 16:20:00|56351.1|56291.1|56376.9|56316.9|56377|56317|56347.2|56287.2|1
1595953500000|2020-07-28 16:25:00|56376.8|56316.8|56389.3|56329.3|56389.4|56329.4|56376.6|56316.6|1
1595953800000|2020-07-28 16:30:00|56389.2|56329.2|56389|56329|56389.2|56329.2|56361.7|56301.7|2
1595954100000|2020-07-28 16:35:00|56388.9|56328.9|56400.8|56340.8|56400.8|56340.8|56379.2|56319.2|0
1595954400000|2020-07-28 16:40:00|56404.1|56344.1|56529.9|56469.9|56529.9|56469.9|56401.8|56341.8|3
1595954700000|2020-07-28 16:45:00|56529.8|56469.8|56460.1|56400.1|56529.8|56469.8|56435.9|56375.9|7
1595955000000|2020-07-28 16:50:00|56467.8|56407.8|56534.2|56474.2|56604.2|56544.2|56457.8|56397.8|7
1595955300000|2020-07-28 16:55:00|56534.1|56474.1|56526.1|56466.1|56600.7|56540.7|56520.7|56460.7|4
1595955600000|2020-07-28 17:00:00|56526|56466|56575.7|56515.7|56598.1|56538.1|56522.6|56462.6|1
1595955900000|2020-07-28 17:05:00|56567.9|56507.9|56566.5|56506.5|56575.7|56515.7|56565.7|56505.7|3
1595956200000|2020-07-28 17:10:00|56566.4|56506.4|56527.3|56467.3|56574.2|56514.2|56527.3|56467.3|5
1595956500000|2020-07-28 17:15:00|56527.2|56467.2|56542.5|56482.5|56542.7|56482.7|56527.2|56467.2|1
1595956800000|2020-07-28 17:20:00|56542.4|56482.4|56548.3|56488.3|56548.3|56488.3|56516.7|56456.7|9
1595957100000|2020-07-28 17:25:00|56548.2|56488.2|56520.1|56460.1|56548.2|56488.2|56516.9|56456.9|0
1595957400000|2020-07-28 17:30:00|56508.4|56448.4|56517|56457|56533.4|56473.4|56508.4|56448.4|1
1595957700000|2020-07-28 17:35:00|56516.9|56456.9|56516.7|56456.7|56516.9|56456.9|56516.7|56456.7|0
1595958000000|2020-07-28 17:40:00|56520|56460|56502.5|56442.5|56549.2|56489.2|56464.4|56404.4|8
1595958300000|2020-07-28 17:45:00|56502.4|56442.4|56451|56391|56502.4|56442.4|56451|56391|13
1595958600000|2020-07-28 17:50:00|56450.9|56390.9|56450.7|56390.7|56450.9|56390.9|56450.7|56390.7|0
1595958900000|2020-07-28 17:55:00|56450.6|56390.6|56484.3|56424.3|56507.6|56447.6|56437.1|56377.1|3
1595959200000|2020-07-28 18:00:00|56499.8|56439.8|56479.5|56419.5|56511.4|56451.4|56453|56393|2
1595959500000|2020-07-28 18:05:00|56479.4|56419.4|56467.5|56407.5|56479.4|56419.4|56467.5|56407.5|1
1595959800000|2020-07-28 18:10:00|56467.4|56407.4|56476.6|56416.6|56515.6|56455.6|56467.3|56407.3|1
1595960100000|2020-07-28 18:15:00|56471.1|56411.1|56478.5|56418.5|56478.7|56418.7|56470.9|56410.9|0
1595960400000|2020-07-28 18:20:00|56478.4|56418.4|56470.4|56410.4|56478.4|56418.4|56470.4|56410.4|1
1595960700000|2020-07-28 18:25:00|56470.3|56410.3|56470.1|56410.1|56470.3|56410.3|56470.1|56410.1|0
1595961000000|2020-07-28 18:30:00|56470|56410|56465.9|56405.9|56470|56410|56446.6|56386.6|1
1595961300000|2020-07-28 18:35:00|56465.8|56405.8|56465.6|56405.6|56469.6|56409.6|56465.6|56405.6|0
1595961600000|2020-07-28 18:40:00|56465.5|56405.5|56465.3|56405.3|56465.5|56405.5|56465.3|56405.3|0
1595961900000|2020-07-28 18:45:00|56465.2|56405.2|56383.3|56323.3|56465.2|56405.2|56383.3|56323.3|10
1595962200000|2020-07-28 18:50:00|56418.3|56358.3|56449.1|56389.1|56460.8|56400.8|56418.2|56358.2|2
1595962500000|2020-07-28 18:55:00|56480.1|56420.1|56429.3|56369.3|56480.1|56420.1|56429.3|56369.3|0
1595962800000|2020-07-28 19:00:00|56429.2|56369.2|56288.6|56228.6|56429.2|56369.2|56288.6|56228.6|5
1595963100000|2020-07-28 19:05:00|56279.6|56219.6|56257.2|56197.2|56303.4|56243.4|56241.1|56181.1|1
1595963400000|2020-07-28 19:10:00|56257.1|56197.1|55975.4|55915.4|56257.1|56197.1|55963.3|55903.3|3
1595963700000|2020-07-28 19:15:00|56018.1|55958.1|56007.9|55947.9|56018.1|55958.1|55979.2|55919.2|2
1595964000000|2020-07-28 19:20:00|56007.8|55947.8|55993.1|55933.1|56011.7|55951.7|55992.1|55932.1|2
1595964300000|2020-07-28 19:25:00|55937.3|55877.3|55483.8|55333.8|55938.4|55878.4|55189.7|55129.7|8
1595964600000|2020-07-28 19:30:00|55495.4|55345.4|55651.1|55501.1|55690|55540|55479.9|55329.9|0
1595964900000|2020-07-28 19:35:00|55581.2|55431.2|55741.9|55681.9|55921.9|55861.9|55462.2|55402.2|5
1595965200000|2020-07-28 19:40:00|55846.4|55746.4|55292.4|55232.4|55854.2|55754.2|55013.3|54953.3|7
1595965500000|2020-07-28 19:45:00|55287.9|55227.9|55499.1|55439.1|55513.6|55453.6|55183.9|55123.9|4
1595965800000|2020-07-28 19:50:00|55515.9|55455.9|55498.8|55438.8|55515.9|55455.9|55491.1|55431.1|0
1595966100000|2020-07-28 19:55:00|55498.7|55438.7|55636.8|55486.8|55673.5|55523.5|55297.8|55237.8|5
1596031200000|2020-07-29 14:00:00|56096.9|56036.9|55727.5|55667.5|56107.5|56047.5|55643.8|55583.8|8
1596031500000|2020-07-29 14:05:00|55723.7|55663.7|56862|56802|56862|56802|55704.5|55644.5|41
1596031800000|2020-07-29 14:10:00|56858.1|56798.1|56704.9|56644.9|57238.3|57178.3|56704.9|56644.9|54
1596032100000|2020-07-29 14:15:00|56701.4|56641.4|56749.2|56689.2|56749.2|56689.2|56425.5|56365.5|13
1596032400000|2020-07-29 14:20:00|56717.8|56657.8|56646|56586|56832.2|56772.2|56519.1|56459.1|4
1596032700000|2020-07-29 14:25:00|56634.3|56574.3|56636|56576|56933.9|56873.9|56626.6|56566.6|3
1596033000000|2020-07-29 14:30:00|56621.3|56561.3|56558.1|56498.1|56621.3|56561.3|56497.3|56437.3|5
1596033300000|2020-07-29 14:35:00|56542.8|56482.8|56656.5|56596.5|56667.2|56607.2|56478.4|56418.4|2
1596033600000|2020-07-29 14:40:00|56656.4|56596.4|56726.4|56666.4|56777|56717|56656.4|56596.4|4
1596033900000|2020-07-29 14:45:00|56737.8|56677.8|56833.4|56773.4|56839.4|56779.4|56720.6|56660.6|3
1596034200000|2020-07-29 14:50:00|56833.3|56773.3|56845.2|56785.2|56845.3|56785.3|56715.6|56655.6|10
1596034500000|2020-07-29 14:55:00|56845.1|56785.1|56814.3|56754.3|56867.9|56807.9|56814.3|56754.3|0
1596034800000|2020-07-29 15:00:00|56814.2|56754.2|56806.7|56746.7|56825.9|56765.9|56780|56720|0
1596035100000|2020-07-29 15:05:00|56806.6|56746.6|56830.2|56770.2|56834.2|56774.2|56803.5|56743.5|1
1596035400000|2020-07-29 15:10:00|56830.1|56770.1|56881.4|56821.4|56888.6|56828.6|56830.1|56770.1|2
1596035700000|2020-07-29 15:15:00|56881.3|56821.3|56879.8|56819.8|56881.3|56821.3|56879.8|56819.8|0
1596036000000|2020-07-29 15:20:00|56879.7|56819.7|56913.9|56853.9|56914.1|56854.1|56879.7|56819.7|1
1596036300000|2020-07-29 15:25:00|56913.8|56853.8|57026|56966|57054.1|56994.1|56913.7|56853.7|0
1596036600000|2020-07-29 15:30:00|57025.9|56965.9|57025.7|56965.7|57025.9|56965.9|57025.7|56965.7|3
1596036900000|2020-07-29 15:35:00|57025.6|56965.6|56929.5|56869.5|57044.5|56984.5|56929.5|56869.5|2
1596037200000|2020-07-29 15:40:00|56929.4|56869.4|56938.2|56878.2|56938.5|56878.5|56922.3|56862.3|1
1596037500000|2020-07-29 15:45:00|56855.5|56795.5|56817.1|56757.1|56855.5|56795.5|56817.1|56757.1|4
1596037800000|2020-07-29 15:50:00|56817|56757|56743.4|56683.4|56817|56757|56726.7|56666.7|1
1596038100000|2020-07-29 15:55:00|56743.3|56683.3|56768.3|56708.3|56853|56793|56725.9|56665.9|5
1596038400000|2020-07-29 16:00:00|56756.8|56696.8|56826.4|56766.4|56845.5|56785.5|56756.8|56696.8|1
1596038700000|2020-07-29 16:05:00|56826.3|56766.3|56826.1|56766.1|56826.3|56766.3|56818.7|56758.7|0
1596039000000|2020-07-29 16:10:00|56826|56766|56796.2|56736.2|56826|56766|56796.2|56736.2|0
1596039300000|2020-07-29 16:15:00|56796.1|56736.1|56782|56722|56828.6|56768.6|56782|56722|3
1596039600000|2020-07-29 16:20:00|56789.6|56729.6|56848.4|56788.4|56923.6|56863.6|56786|56726|4
1596039900000|2020-07-29 16:25:00|56844.6|56784.6|56882.4|56822.4|56882.4|56822.4|56844.5|56784.5|1
1596040200000|2020-07-29 16:30:00|56882.3|56822.3|56867.9|56807.9|56906.1|56846.1|56850.8|56790.8|1
1596040500000|2020-07-29 16:35:00|56906|56846|56860|56800|56906|56846|56860|56800|0
1596040800000|2020-07-29 16:40:00|56905.7|56845.7|57016.9|56956.9|57017.1|56957.1|56905.7|56845.7|1
1596041100000|2020-07-29 16:45:00|57016.8|56956.8|57013.9|56953.9|57016.8|56956.8|57013.9|56953.9|0
1596041400000|2020-07-29 16:50:00|57013.8|56953.8|57061.4|57001.4|57061.4|57001.4|57013.6|56953.6|0
1596041700000|2020-07-29 16:55:00|57061.3|57001.3|57034.7|56974.7|57061.3|57001.3|57013.7|56953.7|0
1596042000000|2020-07-29 17:00:00|57034.6|56974.6|57034.4|56974.4|57034.6|56974.6|57034.4|56974.4|0
1596042300000|2020-07-29 17:05:00|57034.3|56974.3|57068.6|57008.6|57068.7|57008.7|57034.3|56974.3|1
1596042600000|2020-07-29 17:10:00|57068.5|57008.5|57068.3|57008.3|57068.5|57008.5|57068.3|57008.3|0
1596042900000|2020-07-29 17:15:00|57068.2|57008.2|57007.5|56947.5|57110.1|57050.1|56989.7|56929.7|1
1596043200000|2020-07-29 17:20:00|57007.4|56947.4|57020|56960|57020|56960|57007.4|56947.4|0
1596043500000|2020-07-29 17:25:00|57014|56954|57082.8|57022.8|57086.6|57026.6|57013.9|56953.9|8
1596043800000|2020-07-29 17:30:00|57082.7|57022.7|57142|57082|57142.1|57082.1|57082.7|57022.7|0
1596044100000|2020-07-29 17:35:00|57141.9|57081.9|57125.5|57065.5|57141.9|57081.9|57125.5|57065.5|0
1596044400000|2020-07-29 17:40:00|57125.4|57065.4|57127.3|57067.3|57127.4|57067.4|57078.3|57018.3|2
1596044700000|2020-07-29 17:45:00|57127.2|57067.2|57086|57026|57127.2|57067.2|57086|57026|3
1596045000000|2020-07-29 17:50:00|57085.9|57025.9|57085.6|57025.6|57085.9|57025.9|57085.6|57025.6|0
1596045300000|2020-07-29 17:55:00|57085.5|57025.5|57085.5|57025.5|57085.5|57025.5|57080.5|57020.5|0
1596045600000|2020-07-29 18:00:00|57089.3|57029.3|57070|57010|57089.3|57029.3|57070|57010|2
1596045900000|2020-07-29 18:05:00|57069.9|57009.9|57069.7|57009.7|57069.9|57009.9|57069.7|57009.7|0
1596046200000|2020-07-29 18:10:00|57069.6|57009.6|57073.1|57013.1|57073.1|57013.1|57069.3|57009.3|1
1596046500000|2020-07-29 18:15:00|57068.4|57008.4|56996.1|56936.1|57068.4|57008.4|56982.2|56922.2|3
1596046800000|2020-07-29 18:20:00|56996|56936|56997|56937|56997.1|56937.1|56995.9|56935.9|0
1596047100000|2020-07-29 18:25:00|56996.9|56936.9|56996.6|56936.6|56996.9|56936.9|56996.6|56936.6|0
1596047400000|2020-07-29 18:30:00|57034.6|56974.6|57027.7|56967.7|57047.9|56987.9|57001.3|56941.3|1
1596047700000|2020-07-29 18:35:00|57031.5|56971.5|57051.2|56991.2|57051.3|56991.3|57031.4|56971.4|0
1596048000000|2020-07-29 18:40:00|57052.4|56992.4|57052.1|56992.1|57052.4|56992.4|57052.1|56992.1|0
1596048300000|2020-07-29 18:45:00|57052|56992|57051.7|56991.7|57052|56992|57051.7|56991.7|0
1596048600000|2020-07-29 18:50:00|57052.9|56992.9|57060.2|57000.2|57060.4|57000.4|57052.8|56992.8|1
1596048900000|2020-07-29 18:55:00|57060.1|57000.1|57059.9|56999.9|57060.1|57000.1|57059.9|56999.9|0
1596049200000|2020-07-29 19:00:00|57059.8|56999.8|57063.3|57003.3|57063.4|57003.4|57059.6|56999.6|1
1596049500000|2020-07-29 19:05:00|57066.9|57006.9|57091.8|57031.8|57091.9|57031.9|57062.9|57002.9|1
1596049800000|2020-07-29 19:10:00|57093|57033|57160.2|57100.2|57230|57170|57093|57033|4
1596050100000|2020-07-29 19:15:00|57163.8|57103.8|57154.3|57094.3|57227.9|57167.9|57147|57087|5
1596050400000|2020-07-29 19:20:00|57154.2|57094.2|57153.9|57093.9|57155.2|57095.2|57153.9|57093.9|0
1596050700000|2020-07-29 19:25:00|57100.7|57040.7|57119|57059|57120.3|57060.3|57075.3|57015.3|2
1596051000000|2020-07-29 19:30:00|57118.9|57058.9|57137.7|57077.7|57137.7|57077.7|57118.7|57058.7|0
1596051300000|2020-07-29 19:35:00|57137.6|57077.6|57143.8|57083.8|57143.8|57083.8|57137.6|57077.6|0
1596051600000|2020-07-29 19:40:00|57143.7|57083.7|57210|57150|57210.1|57150.1|57117.1|57057.1|0
1596051900000|2020-07-29 19:45:00|57209.9|57149.9|57218.3|57158.3|57218.4|57158.4|57195.5|57135.5|2
1596052200000|2020-07-29 19:50:00|57210.7|57150.7|57231.6|57171.6|57233.3|57173.3|57185.4|57125.4|2
1596052500000|2020-07-29 19:55:00|57231.5|57171.5|57195.1|57135.1|57253.6|57193.6|57195.1|57135.1|13
1596117600000|2020-07-30 14:00:00|57286.1|57226.1|56918.4|56858.4|57286.1|57226.1|56518.4|56458.4|26
1596117900000|2020-07-30 14:05:00|56952|56892|56859.2|56799.2|56952|56892|56790.5|56730.5|10
1596118200000|2020-07-30 14:10:00|56859.1|56799.1|57108.8|57048.8|57210.2|57150.2|56855.3|56795.3|29
1596118500000|2020-07-30 14:15:00|57108.7|57048.7|57349.6|57289.6|57352.1|57292.1|57108.7|57048.7|7
1596118800000|2020-07-30 14:20:00|57360.8|57300.8|57143.1|57083.1|57484.3|57424.3|57044.3|56984.3|21
1596119100000|2020-07-30 14:25:00|57143|57083|56816.6|56756.6|57143|57083|56812.8|56752.8|4
1596119400000|2020-07-30 14:30:00|56820.3|56760.3|56887.4|56827.4|57056.2|56996.2|56737.7|56677.7|2
1596119700000|2020-07-30 14:35:00|56887.3|56827.3|56779.5|56719.5|56887.3|56827.3|56760.8|56700.8|2
1596120000000|2020-07-30 14:40:00|56798.1|56738.1|56934.2|56874.2|57092.9|57032.9|56798.1|56738.1|5
1596120300000|2020-07-30 14:45:00|56940.5|56880.5|56925.1|56865.1|56981.6|56921.6|56925.1|56865.1|3
1596120600000|2020-07-30 14:50:00|56925|56865|56896|56836|56947.2|56887.2|56891|56831|4
1596120900000|2020-07-30 14:55:00|56894.7|56834.7|56661.9|56601.9|56908.2|56848.2|56611.9|56551.9|12
1596121200000|2020-07-30 15:00:00|56661.8|56601.8|56650.3|56590.3|56687.9|56627.9|56644|56584|4
1596121500000|2020-07-30 15:05:00|56650.2|56590.2|56648.7|56588.7|56657.5|56597.5|56631.4|56571.4|1
1596121800000|2020-07-30 15:10:00|56648.6|56588.6|56635.7|56575.7|56648.6|56588.6|56628.2|56568.2|5
1596122100000|2020-07-30 15:15:00|56616.8|56556.8|56577.7|56517.7|56651.7|56591.7|56577.7|56517.7|14
1596122400000|2020-07-30 15:20:00|56577.6|56517.6|56588.5|56528.5|56588.7|56528.7|56577.5|56517.5|1
1596122700000|2020-07-30 15:25:00|56588.4|56528.4|56427.3|56367.3|56611.2|56551.2|56427.3|56367.3|19
1596123000000|2020-07-30 15:30:00|56452.2|56392.2|55704.2|55644.2|56452.2|56392.2|55082.2|55022.2|41
1596123300000|2020-07-30 15:35:00|55572.2|55512.2|55780.2|55720.2|55784|55724|55441.8|55381.8|13
1596123600000|2020-07-30 15:40:00|55777.7|55717.7|55878.7|55818.7|55916.3|55856.3|55744.1|55684.1|11
1596123900000|2020-07-30 15:45:00|55878.6|55818.6|56061|56001|56157.3|56097.3|55878.6|55818.6|18
1596124200000|2020-07-30 15:50:00|56079.6|56019.6|56065.5|56005.5|56079.6|56019.6|55994.5|55934.5|0
1596124500000|2020-07-30 15:55:00|56065.4|56005.4|56120.3|56060.3|56120.4|56060.4|56046.8|55986.8|1
1596124800000|2020-07-30 16:00:00|56120.2|56060.2|56200.1|56140.1|56200.1|56140.1|56120.2|56060.2|0
1596125100000|2020-07-30 16:05:00|56200|56140|56053.4|55993.4|56200|56140|56017.3|55957.3|3
1596125400000|2020-07-30 16:10:00|56057.1|55997.1|56210.5|56150.5|56210.5|56150.5|55983.1|55923.1|3
1596125700000|2020-07-30 16:15:00|56320.4|56260.4|56315.1|56255.1|56335.5|56275.5|56261.5|56201.5|4
1596126000000|2020-07-30 16:20:00|56320.1|56260.1|56537.3|56477.3|56626.5|56566.5|56320.1|56260.1|7
1596126300000|2020-07-30 16:25:00|56645|56585|56667.1|56607.1|56667.2|56607.2|56642.3|56582.3|0
1596126600000|2020-07-30 16:30:00|56667|56607|56511.6|56451.6|56667|56607|56511.6|56451.6|2
1596126900000|2020-07-30 16:35:00|56516.6|56456.6|56525.2|56465.2|56525.4|56465.4|56516.6|56456.6|1
1596127200000|2020-07-30 16:40:00|56513.7|56453.7|56266|56206|56513.7|56453.7|56266|56206|3
1596127500000|2020-07-30 16:45:00|56265.9|56205.9|56451.7|56391.7|56589.5|56529.5|56265.9|56205.9|3
1596127800000|2020-07-30 16:50:00|56451.6|56391.6|56407.7|56347.7|56451.6|56391.6|56406.4|56346.4|3
1596128100000|2020-07-30 16:55:00|56407.6|56347.6|56358.8|56298.8|56437.4|56377.4|56355|56295|1
1596128400000|2020-07-30 17:00:00|56388.6|56328.6|56537.1|56477.1|56537.2|56477.2|56388.6|56328.6|1
1596128700000|2020-07-30 17:05:00|56478.3|56418.3|56318.1|56258.1|56478.3|56418.3|56314.4|56254.4|1
1596129000000|2020-07-30 17:10:00|56273.3|56213.3|56324.9|56264.9|56415.2|56355.2|56184.1|56124.1|7
1596129300000|2020-07-30 17:15:00|56324.8|56264.8|56324.6|56264.6|56324.8|56264.8|56324.6|56264.6|0
1596129600000|2020-07-30 17:20:00|56324.5|56264.5|56345.6|56285.6|56354.8|56294.8|56320.8|56260.8|0
1596129900000|2020-07-30 17:25:00|56345.5|56285.5|56345.3|56285.3|56345.5|56285.5|56345.3|56285.3|0
1596130200000|2020-07-30 17:30:00|56345.2|56285.2|56304.9|56244.9|56345.2|56285.2|56304.9|56244.9|2
1596130500000|2020-07-30 17:35:00|56304.8|56244.8|56258.3|56198.3|56354.8|56294.8|56234.7|56174.7|0
1596130800000|2020-07-30 17:40:00|56303|56243|56365.5|56305.5|56365.6|56305.6|56268.2|56208.2|0
1596131100000|2020-07-30 17:45:00|56365.4|56305.4|56412.7|56352.7|56423.9|56363.9|56365.2|56305.2|3
1596131400000|2020-07-30 17:50:00|56412.6|56352.6|56402.2|56342.2|56447.1|56387.1|56327.2|56267.2|1
1596131700000|2020-07-30 17:55:00|56403.5|56343.5|56339.5|56279.5|56403.5|56343.5|56329.4|56269.4|4
1596132000000|2020-07-30 18:00:00|56339.4|56279.4|56408|56348|56484.5|56424.5|56335.6|56275.6|13
1596132300000|2020-07-30 18:05:00|56424|56364|56402.5|56342.5|56445.2|56385.2|56399.1|56339.1|18
1596132600000|2020-07-30 18:10:00|56403.7|56343.7|56365.1|56305.1|56403.7|56343.7|56365.1|56305.1|1
1596132900000|2020-07-30 18:15:00|56385.5|56325.5|56358.8|56298.8|56385.5|56325.5|56345.1|56285.1|0
1596133200000|2020-07-30 18:20:00|56365.1|56305.1|56357.9|56297.9|56377.9|56317.9|56338|56278|0
1596133500000|2020-07-30 18:25:00|56338|56278|56337.7|56277.7|56352.9|56292.9|56337.7|56277.7|0
1596133800000|2020-07-30 18:30:00|56337.6|56277.6|56315|56255|56355|56295|56300.4|56240.4|0
1596134100000|2020-07-30 18:35:00|56314.9|56254.9|56314.7|56254.7|56314.9|56254.9|56314.7|56254.7|0
1596134400000|2020-07-30 18:40:00|56314.6|56254.6|56314.3|56254.3|56314.6|56254.6|56314.3|56254.3|0
1596134700000|2020-07-30 18:45:00|56314.2|56254.2|56314|56254|56314.2|56254.2|56314|56254|0
1596135000000|2020-07-30 18:50:00|56313.9|56253.9|56313.6|56253.6|56313.9|56253.9|56313.6|56253.6|0
1596135300000|2020-07-30 18:55:00|56313.5|56253.5|56313.3|56253.3|56313.5|56253.5|56313.3|56253.3|0
1596135600000|2020-07-30 19:00:00|56314.5|56254.5|56320.6|56260.6|56320.6|56260.6|56314.3|56254.3|3
1596135900000|2020-07-30 19:05:00|56321.9|56261.9|56322.8|56262.8|56323.1|56263.1|56321.8|56261.8|3
1596136200000|2020-07-30 19:10:00|56333|56273|56322.5|56262.5|56339.4|56279.4|56315.2|56255.2|4
1596136500000|2020-07-30 19:15:00|56322.4|56262.4|56323.4|56263.4|56333.9|56273.9|56322.3|56262.3|2
1596136800000|2020-07-30 19:20:00|56331.1|56271.1|56339.7|56279.7|56339.8|56279.8|56331|56271|4
1596137100000|2020-07-30 19:25:00|56339.6|56279.6|56356.1|56296.1|56356.1|56296.1|56297.6|56237.6|4
1596137400000|2020-07-30 19:30:00|56356|56296|56222.8|56162.8|56356|56296|56220.3|56160.3|6
1596137700000|2020-07-30 19:35:00|56226.6|56166.6|56312.2|56252.2|56320.8|56260.8|56226.6|56166.6|3
1596138000000|2020-07-30 19:40:00|56312.1|56252.1|56283.7|56223.7|56354.6|56294.6|56283.7|56223.7|4
1596138300000|2020-07-30 19:45:00|56288.8|56228.8|56378|56318|56378.1|56318.1|56288.7|56228.7|5
1596138600000|2020-07-30 19:50:00|56359.4|56299.4|56427.7|56367.7|56462.7|56402.7|56331.6|56271.6|4
1596138900000|2020-07-30 19:55:00|56435.1|56375.1|56639.4|56579.4|56645.7|56585.7|56427.7|56367.7|20
1596204000000|2020-07-31 14:00:00|57766.7|57706.7|57999.5|57939.5|57999.5|57939.5|57412.4|57352.4|73
1596204300000|2020-07-31 14:05:00|58003.1|57943.1|57685.9|57625.9|58003.1|57943.1|57620.9|57560.9|34
1596204600000|2020-07-31 14:10:00|57685.8|57625.8|57594.2|57534.2|57722.5|57662.5|57585|57525|8
1596204900000|2020-07-31 14:15:00|57594.1|57534.1|57554.3|57494.3|57594.1|57534.1|57485.5|57425.5|32
1596205200000|2020-07-31 14:20:00|57557.9|57497.9|57499.3|57439.3|57557.9|57497.9|57495.7|57435.7|5
1596205500000|2020-07-31 14:25:00|57495.7|57435.7|57381.7|57321.7|57499.3|57439.3|57369.8|57309.8|2
1596205800000|2020-07-31 14:30:00|57399.9|57339.9|57676.9|57616.9|57748.9|57688.9|57399.9|57339.9|27
1596206100000|2020-07-31 14:35:00|57680.9|57620.9|57663.3|57603.3|57684.1|57624.1|57634.1|57574.1|4
1596206400000|2020-07-31 14:40:00|57663.2|57603.2|58113|58053|58127.1|58067.1|57656.8|57596.8|22
1596206700000|2020-07-31 14:45:00|58058.1|57998.1|58104|58044|58142.1|58082.1|58017.8|57957.8|17
1596207000000|2020-07-31 14:50:00|58031.4|57971.4|58127.4|58067.4|58191.1|58131.1|57969.8|57909.8|27
1596207300000|2020-07-31 14:55:00|58127.3|58067.3|58209.5|58149.5|58209.5|58149.5|58081.3|58021.3|6
1596207600000|2020-07-31 15:00:00|58209.4|58149.4|57915.5|57855.5|58209.4|58149.4|57915.5|57855.5|9
1596207900000|2020-07-31 15:05:00|57930.1|57870.1|57824.6|57764.6|58086.4|58026.4|57824.6|57764.6|6
1596208200000|2020-07-31 15:10:00|57714|57654|57816.5|57756.5|57925.8|57865.8|57714|57654|6
1596208500000|2020-07-31 15:15:00|57787.3|57727.3|57723.9|57663.9|57791.3|57731.3|57710.8|57650.8|6
1596208800000|2020-07-31 15:20:00|57723.8|57663.8|57654.9|57594.9|57749.2|57689.2|57654.9|57594.9|1
1596209100000|2020-07-31 15:25:00|57654.8|57594.8|57655.5|57595.5|57655.5|57595.5|57547.5|57487.5|1
1596209400000|2020-07-31 15:30:00|57686.4|57626.4|57514.4|57454.4|57774.9|57714.9|57514.4|57454.4|8
1596209700000|2020-07-31 15:35:00|57514.3|57454.3|57362.9|57302.9|57661.2|57601.2|57362.9|57302.9|12
1596210000000|2020-07-31 15:40:00|57358.2|57298.2|57279.1|57219.1|57369.2|57309.2|57246.8|57186.8|7
1596210300000|2020-07-31 15:45:00|57279|57219|57121|57061|57467.8|57407.8|57121|57061|8
1596210600000|2020-07-31 15:50:00|57157.5|57097.5|57142|57082|57171.4|57111.4|57116.4|57056.4|1
1596210900000|2020-07-31 15:55:00|57141.9|57081.9|57072.1|57012.1|57160.2|57100.2|57048.5|56988.5|4
1596211200000|2020-07-31 16:00:00|57068|57008|56861.8|56801.8|57148.5|57088.5|56794.6|56734.6|17
1596211500000|2020-07-31 16:05:00|57121.3|57021.3|56243.3|56183.3|57124.9|57024.9|55941.6|55881.6|32
1596211800000|2020-07-31 16:10:00|56272.9|56212.9|56805|56745|56818.5|56758.5|56272.9|56212.9|10
1596212100000|2020-07-31 16:15:00|56830.5|56770.5|56820|56760|57060.4|57000.4|56642.6|56582.6|13
1596212400000|2020-07-31 16:20:00|56878.7|56818.7|56991|56891|57377|57317|56878.7|56818.7|13
1596212700000|2020-07-31 16:25:00|56992.4|56892.4|57062.4|57002.4|57195.8|57135.8|56967.4|56820.9|1
1596213000000|2020-07-31 16:30:00|57063.7|57003.7|57135.7|57075.7|57173.9|57113.9|57058.3|56998.3|0
1596213300000|2020-07-31 16:35:00|57135.6|57075.6|57234.4|57174.4|57256.4|57196.4|57135.6|57075.6|1
1596213600000|2020-07-31 16:40:00|57234.3|57174.3|57129.5|57069.5|57234.3|57174.3|57129.5|57069.5|0
1596213900000|2020-07-31 16:45:00|57129.4|57069.4|57154.3|57094.3|57154.3|57094.3|57096.1|57036.1|0
1596214200000|2020-07-31 16:50:00|57154.2|57094.2|57087.6|57027.6|57154.2|57094.2|57087.6|57027.6|0
1596214500000|2020-07-31 16:55:00|57087.5|57027.5|56967.1|56907.1|57170.6|57110.6|56860.2|56800.2|4
1596214800000|2020-07-31 17:00:00|56967|56907|56876.8|56816.8|57101.9|57041.9|56755.4|56695.4|1
1596215100000|2020-07-31 17:05:00|56876.7|56816.7|56876.5|56816.5|56876.7|56816.7|56876.5|56816.5|0
1596215400000|2020-07-31 17:10:00|56869.2|56809.2|56968.7|56868.7|56969.3|56903.9|56744.5|56684.5|0
1596215700000|2020-07-31 17:15:00|56967.3|56867.3|56947.9|56887.9|56967.3|56889.5|56908.1|56808.1|1
1596216000000|2020-07-31 17:20:00|56947.8|56887.8|56943.5|56883.5|56947.8|56887.8|56943.5|56883.5|0
1596216300000|2020-07-31 17:25:00|56956.6|56896.6|57220.3|57160.3|57257.7|57197.7|56950.3|56890.3|8
1596216600000|2020-07-31 17:30:00|57224|57164|57167.1|57107.1|57241.6|57181.6|57167.1|57107.1|0
1596216900000|2020-07-31 17:35:00|57167|57107|57079|57019|57176.2|57116.2|57005.9|56945.9|0
1596217200000|2020-07-31 17:40:00|57093.6|57033.6|57078.7|57018.7|57108.2|57048.2|57078.7|57018.7|0
1596217500000|2020-07-31 17:45:00|57078.6|57018.6|57086.5|57026.5|57143.8|57083.8|57075.6|57015.6|1
1596217800000|2020-07-31 17:50:00|57093.8|57033.8|57103.5|57043.5|57128.8|57068.8|56940.4|56880.4|1
1596218100000|2020-07-31 17:55:00|57107.1|57047.1|57105.9|57045.9|57124.4|57064.4|57082.9|57022.9|0
1596218400000|2020-07-31 18:00:00|57105.8|57045.8|57105.5|57045.5|57105.8|57045.8|57105.5|57045.5|1
1596218700000|2020-07-31 18:05:00|57105.4|57045.4|57080.2|57020.2|57105.4|57045.4|57079.8|57019.8|1
1596219000000|2020-07-31 18:10:00|57080.1|57020.1|57169|57109|57169|57109|57079.9|57019.9|3
1596219300000|2020-07-31 18:15:00|57168.9|57108.9|57211.4|57151.4|57226.2|57166.2|57168.9|57108.9|1
1596219600000|2020-07-31 18:20:00|57211.3|57151.3|57211.1|57151.1|57211.3|57151.3|57207.2|57147.2|0
1596219900000|2020-07-31 18:25:00|57211|57151|57185.3|57125.3|57211|57151|56986.3|56926.3|1
1596220200000|2020-07-31 18:30:00|57152.5|57092.5|57008.6|56948.6|57152.5|57092.5|56829.7|56769.7|0
1596220500000|2020-07-31 18:35:00|57008.5|56948.5|57156.4|57096.4|57194.6|57134.6|56984.7|56924.7|1
1596220800000|2020-07-31 18:40:00|57156.3|57096.3|57205.6|57145.6|57207|57147|57156.1|57096.1|0
1596221100000|2020-07-31 18:45:00|57205.5|57145.5|57112.5|57052.5|57230.5|57170.5|57111.2|57051.2|0
1596221400000|2020-07-31 18:50:00|57112.4|57052.4|57205.3|57145.3|57222.2|57162.2|57112.2|57052.2|1
1596221700000|2020-07-31 18:55:00|57206.6|57146.6|57216.3|57156.3|57216.6|57156.6|57206.6|57146.6|0
1596222000000|2020-07-31 19:00:00|57217.6|57157.6|57216|57156|57220.1|57160.1|57216|57156|3
1596222300000|2020-07-31 19:05:00|57215.9|57155.9|57228.8|57168.8|57234.8|57174.8|57209.8|57149.8|3
1596222600000|2020-07-31 19:10:00|57222|57162|57228.4|57168.4|57248.2|57188.2|57200.1|57140.1|2
1596222900000|2020-07-31 19:15:00|57227.5|57167.5|57250.7|57190.7|57329.8|57269.8|57200|57140|2
1596223200000|2020-07-31 19:20:00|57250.6|57190.6|57241.6|57181.6|57260.1|57200.1|57241.6|57181.6|2
1596223500000|2020-07-31 19:25:00|57256.2|57196.2|57054|56994|57271.8|57211.8|57054|56994|7
1596223800000|2020-07-31 19:30:00|57048.6|56988.6|57173.2|57113.2|57175.9|57115.9|56993.4|56933.4|5
1596224100000|2020-07-31 19:35:00|57177.2|57117.2|57208.3|57148.3|57208.5|57148.5|57162.7|57102.7|2
1596224400000|2020-07-31 19:40:00|57208.2|57148.2|57268.8|57208.8|57277.7|57217.7|57197.3|57137.3|3
1596224700000|2020-07-31 19:45:00|57268.7|57208.7|57244.9|57184.9|57268.7|57208.7|57195.8|57135.8|3
1596225000000|2020-07-31 19:50:00|57212.1|57152.1|57205|57145|57244.9|57184.9|57182.6|57122.6|3
1596225300000|2020-07-31 19:55:00|57202.7|57142.7|57068.3|57008.3|57240.5|57180.5|57068.3|57008.3|8
1596463200000|2020-08-03 14:00:00|57727.5|57667.5|56950.7|56800.7|57739.3|57679.3|56860.7|56760.7|7
1596463500000|2020-08-03 14:05:00|56933.6|56783.6|57212.1|57152.1|57357|57297|56625.6|56565.6|22
1596463800000|2020-08-03 14:10:00|57280.1|57220.1|57472.2|57412.2|57531.2|57471.2|57280.1|57220.1|9
1596464100000|2020-08-03 14:15:00|57468.8|57408.8|57313|57253|57489.4|57429.4|57235.8|57175.8|20
1596464400000|2020-08-03 14:20:00|57364.3|57304.3|57357.4|57297.4|57367.4|57307.4|57357.4|57297.4|3
1596464700000|2020-08-03 14:25:00|57347.1|57287.1|57293.6|57233.6|57417.5|57357.5|57293.6|57233.6|11
1596465000000|2020-08-03 14:30:00|57293.5|57233.5|57138.5|57078.5|57316.8|57256.8|57090.1|57030.1|7
1596465300000|2020-08-03 14:35:00|57138.4|57078.4|57037.9|56977.9|57138.4|57078.4|57010.6|56950.6|2
1596465600000|2020-08-03 14:40:00|57044.7|56984.7|57113|57053|57113.3|57053.3|57043.3|56983.3|2
1596465900000|2020-08-03 14:45:00|57112.9|57052.9|57112.7|57052.7|57112.9|57052.9|57112.7|57052.7|0
1596466200000|2020-08-03 14:50:00|57112.6|57052.6|57196.8|57136.8|57196.8|57136.8|57112.4|57052.4|0
1596466500000|2020-08-03 14:55:00|57196.7|57136.7|57263.4|57203.4|57266.7|57206.7|57196.6|57136.6|0
1596466800000|2020-08-03 15:00:00|57263.3|57203.3|57337.4|57277.4|57337.4|57277.4|57263.2|57203.2|9
1596467100000|2020-08-03 15:05:00|57342.4|57282.4|57365.7|57305.7|57365.7|57305.7|57314|57254|3
1596467400000|2020-08-03 15:10:00|57365.6|57305.6|57379.1|57319.1|57379.1|57319.1|57314.4|57254.4|4
1596467700000|2020-08-03 15:15:00|57379|57319|57349.8|57289.8|57379|57319|57349.8|57289.8|1
1596468000000|2020-08-03 15:20:00|57349.7|57289.7|57329|57269|57349.7|57289.7|57329|57269|0
1596468300000|2020-08-03 15:25:00|57318.7|57258.7|57338.9|57278.9|57338.9|57278.9|57304.8|57244.8|0
1596468600000|2020-08-03 15:30:00|57338.8|57278.8|57338.6|57278.6|57338.8|57278.8|57338.6|57278.6|0
1596468900000|2020-08-03 15:35:00|57338.5|57278.5|57338.2|57278.2|57338.5|57278.5|57338.2|57278.2|0
1596469200000|2020-08-03 15:40:00|57338.1|57278.1|57256.9|57196.9|57338.1|57278.1|57256.9|57196.9|4
1596469500000|2020-08-03 15:45:00|57260.3|57200.3|57329.1|57269.1|57329.2|57269.2|57260.3|57200.3|1
1596469800000|2020-08-03 15:50:00|57329|57269|57330.4|57270.4|57330.5|57270.5|57294.8|57234.8|1
1596470100000|2020-08-03 15:55:00|57333.8|57273.8|57349.4|57289.4|57361|57301|57333.7|57273.7|0
1596470400000|2020-08-03 16:00:00|57349.3|57289.3|57354|57294|57354.1|57294.1|57349.3|57289.3|0
1596470700000|2020-08-03 16:05:00|57353.9|57293.9|57393.7|57333.7|57400.6|57340.6|57353.8|57293.8|2
1596471000000|2020-08-03 16:10:00|57393.6|57333.6|57689.5|57629.5|57689.5|57629.5|57393.6|57333.6|9
1596471300000|2020-08-03 16:15:00|57689.4|57629.4|57593.7|57533.7|57689.4|57629.4|57526.8|57466.8|4
1596471600000|2020-08-03 16:20:00|57593.6|57533.6|57620|57560|57620.2|57560.2|57593.6|57533.6|0
1596471900000|2020-08-03 16:25:00|57619.9|57559.9|57799.6|57739.6|57833.5|57773.5|57619.9|57559.9|14
1596472200000|2020-08-03 16:30:00|57809.8|57749.8|57786.8|57726.8|57809.8|57749.8|57768.6|57708.6|1
1596472500000|2020-08-03 16:35:00|57786.7|57726.7|57844.8|57784.8|57851.8|57791.8|57741.7|57681.7|7
1596472800000|2020-08-03 16:40:00|57844.7|57784.7|58001.1|57941.1|58075.3|58015.3|57822.9|57762.9|18
1596473100000|2020-08-03 16:45:00|58001|57941|57913|57853|58005.8|57945.8|57879.1|57819.1|3
1596473400000|2020-08-03 16:50:00|57912.9|57852.9|58024.7|57964.7|58122.6|58062.6|57912.9|57852.9|11
1596473700000|2020-08-03 16:55:00|58014.5|57954.5|58014.1|57954.1|58014.5|57954.5|58014.1|57954.1|0
1596474000000|2020-08-03 17:00:00|58014|57954|58036.3|57976.3|58048|57988|58014|57954|1
1596474300000|2020-08-03 17:05:00|58031.5|57971.5|58069.5|58009.5|58069.5|58009.5|58027.8|57967.8|2
1596474600000|2020-08-03 17:10:00|58049.1|57989.1|58039.6|57979.6|58049.1|57989.1|58005.6|57945.6|2
1596474900000|2020-08-03 17:15:00|58008.9|57948.9|58008.6|57948.6|58008.9|57948.9|58008.6|57948.6|2
1596475200000|2020-08-03 17:20:00|57996.7|57936.7|57946|57886|57996.7|57936.7|57869|57809|12
1596475500000|2020-08-03 17:25:00|57945.9|57885.9|57945.7|57885.7|57945.9|57885.9|57945.7|57885.7|0
1596475800000|2020-08-03 17:30:00|57945.6|57885.6|57934|57874|57958.1|57898.1|57924|57864|0
1596476100000|2020-08-03 17:35:00|57933.9|57873.9|57873|57813|57933.9|57873.9|57864.5|57804.5|2
1596476400000|2020-08-03 17:40:00|57871.4|57811.4|57839.2|57779.2|57871.4|57811.4|57839.2|57779.2|0
1596476700000|2020-08-03 17:45:00|57839.1|57779.1|57949.5|57889.5|57951.8|57891.8|57839|57779|3
1596477000000|2020-08-03 17:50:00|57949.4|57889.4|57999.6|57939.6|57999.6|57939.6|57949.3|57889.3|1
1596477300000|2020-08-03 17:55:00|57998|57938|57997.7|57937.7|57998|57938|57997.7|57937.7|0
1596477600000|2020-08-03 18:00:00|57997.6|57937.6|57963.9|57903.9|57997.6|57937.6|57963.9|57903.9|2
1596477900000|2020-08-03 18:05:00|57963.8|57903.8|57886.1|57826.1|57963.8|57903.8|57882.9|57822.9|1
1596478200000|2020-08-03 18:10:00|57886|57826|57949.4|57889.4|57949.4|57889.4|57885.8|57825.8|1
1596478500000|2020-08-03 18:15:00|57944.4|57884.4|57948.8|57888.8|57949|57889|57944.2|57884.2|0
1596478800000|2020-08-03 18:20:00|57948.7|57888.7|57934.9|57874.9|58018.5|57958.5|57934.9|57874.9|1
1596479100000|2020-08-03 18:25:00|57934.8|57874.8|57920.9|57860.9|57934.8|57874.8|57894|57834|0
1596479400000|2020-08-03 18:30:00|57920.8|57860.8|57920.6|57860.6|57920.8|57860.8|57920.6|57860.6|0
1596479700000|2020-08-03 18:35:00|57920.5|57860.5|57916.8|57856.8|57995.1|57935.1|57916.8|57856.8|1
1596480000000|2020-08-03 18:40:00|57910|57850|57909.7|57849.7|57920.2|57860.2|57909.7|57849.7|0
1596480300000|2020-08-03 18:45:00|57909.6|57849.6|57909.4|57849.4|57909.6|57849.6|57909.4|57849.4|0
1596480600000|2020-08-03 18:50:00|57909.3|57849.3|57909|57849|57909.3|57849.3|57909|57849|0
1596480900000|2020-08-03 18:55:00|57885.2|57825.2|57908.7|57848.7|57909|57849|57882|57822|2
1596481200000|2020-08-03 19:00:00|57908.6|57848.6|57872.7|57812.7|57908.6|57848.6|57852.8|57792.8|3
1596481500000|2020-08-03 19:05:00|57874.3|57814.3|57875.6|57815.6|57882.1|57822.1|57869.2|57809.2|3
1596481800000|2020-08-03 19:10:00|57877.2|57817.2|57900.8|57840.8|57900.8|57840.8|57873.6|57813.6|3
1596482100000|2020-08-03 19:15:00|57899|57839|57895.1|57835.1|57899|57839|57893.7|57833.7|2
1596482400000|2020-08-03 19:20:00|57893.3|57833.3|57886|57826|57894.9|57834.9|57872.7|57812.7|3
1596482700000|2020-08-03 19:25:00|57884.2|57824.2|57882.4|57822.4|57899.5|57839.5|57882.4|57822.4|3
1596483000000|2020-08-03 19:30:00|57880.8|57820.8|57878.3|57818.3|57882.1|57822.1|57855.4|57795.4|1
1596483300000|2020-08-03 19:35:00|57884.7|57824.7|57852.8|57792.8|57885|57825|57834|57774|4
1596483600000|2020-08-03 19:40:00|57856|57796|57858.8|57798.8|57858.9|57798.9|57835.7|57775.7|2
1596483900000|2020-08-03 19:45:00|57852.4|57792.4|57726.7|57666.7|57863.9|57803.9|57718.4|57658.4|5
1596484200000|2020-08-03 19:50:00|57743.7|57683.7|57766.8|57706.8|57829.7|57769.7|57725.2|57665.2|3
1596484500000|2020-08-03 19:55:00|57766.7|57706.7|57728.7|57668.7|57854|57794|57694.7|57634.7|11
1596549600000|2020-08-04 14:00:00|57842.2|57782.2|58228.6|58168.6|58328.8|58268.8|57713.9|57653.9|38
1596549900000|2020-08-04 14:05:00|58238.6|58178.6|58253.3|58193.3|58421.9|58361.9|58185|58125|8
1596550200000|2020-08-04 14:10:00|58230|58170|58334.7|58274.7|58441.5|58381.5|58188.3|58128.3|9
1596550500000|2020-08-04 14:15:00|58334.6|58274.6|58141|58081|58334.6|58274.6|58114.4|58054.4|8
1596550800000|2020-08-04 14:20:00|58151|58091|58259|58199|58315.8|58255.8|58151|58091|5
1596551100000|2020-08-04 14:25:00|58249|58189|57815.3|57755.3|58249|58189|57815.3|57755.3|13
1596551400000|2020-08-04 14:30:00|57815.2|57755.2|57983.3|57923.3|58000|57940|57505.1|57445.1|12
1596551700000|2020-08-04 14:35:00|57985|57925|57483|57423|58021.6|57961.6|57483|57423|8
1596552000000|2020-08-04 14:40:00|57482.9|57422.9|57321|57221|57482.9|57422.9|56864.4|56804.4|32
1596552300000|2020-08-04 14:45:00|57016|56956|57272.3|57212.3|57392.6|57332.6|57016|56956|7
1596552600000|2020-08-04 14:50:00|57224|57164|57135.3|57075.3|57277.3|57217.3|57078.7|57018.7|12
1596552900000|2020-08-04 14:55:00|57202|57142|57475|57415|57478.4|57418.4|57193.5|57133.5|3
1596553200000|2020-08-04 15:00:00|57485|57425|57186.4|57126.4|57513.2|57453.2|57159.9|57099.9|15
1596553500000|2020-08-04 15:05:00|57186.3|57126.3|57172.8|57112.8|57186.3|57126.3|57141.2|57081.2|3
1596553800000|2020-08-04 15:10:00|57199.3|57139.3|57172.4|57112.4|57199.3|57139.3|57172.4|57112.4|1
1596554100000|2020-08-04 15:15:00|57159|57099|57207.1|57147.1|57208.8|57148.8|57138.8|57078.8|6
1596554400000|2020-08-04 15:20:00|57207|57147|57146.7|57086.7|57208.6|57148.6|57146.7|57086.7|2
1596554700000|2020-08-04 15:25:00|57150|57090|57183.1|57123.1|57200|57140|57124.9|57064.9|0
1596555000000|2020-08-04 15:30:00|57196.4|57136.4|57284.4|57224.4|57357.9|57297.9|57196.4|57136.4|6
1596555300000|2020-08-04 15:35:00|57237.7|57177.7|57254.1|57194.1|57366|57306|57226|57166|7
1596555600000|2020-08-04 15:40:00|57255.7|57195.7|57318.8|57258.8|57335.7|57275.7|57237.3|57177.3|8
1596555900000|2020-08-04 15:45:00|57318.7|57258.7|57345.1|57285.1|57358.6|57298.6|57318.7|57258.7|1
1596556200000|2020-08-04 15:50:00|57358.4|57298.4|57691.4|57631.4|57691.4|57631.4|57358.4|57298.4|3
1596556500000|2020-08-04 15:55:00|57709.7|57649.7|57676.1|57616.1|57766.3|57706.3|57601.2|57541.2|3
1596556800000|2020-08-04 16:00:00|57699.4|57639.4|57777.4|57717.4|57777.5|57717.5|57699.2|57639.2|3
1596557100000|2020-08-04 16:05:00|57777.3|57717.3|57738.7|57678.7|57777.3|57717.3|57738.7|57678.7|0
1596557400000|2020-08-04 16:10:00|57738.6|57678.6|57765.1|57705.1|57765.1|57705.1|57738.5|57678.5|0
1596557700000|2020-08-04 16:15:00|57765|57705|57771.4|57711.4|57771.5|57711.5|57764.8|57704.8|0
1596558000000|2020-08-04 16:20:00|57771.3|57711.3|57781.1|57721.1|57781.4|57721.4|57771.3|57711.3|0
1596558300000|2020-08-04 16:25:00|57781|57721|57772.5|57712.5|57781|57721|57734.2|57674.2|1
1596558600000|2020-08-04 16:30:00|57772.4|57712.4|57727.1|57667.1|57772.4|57712.4|57713.9|57653.9|1
1596558900000|2020-08-04 16:35:00|57727|57667|57770.1|57710.1|57770.4|57710.4|57727|57667|0
1596559200000|2020-08-04 16:40:00|57770|57710|57729.8|57669.8|57770|57710|57711.5|57651.5|1
1596559500000|2020-08-04 16:45:00|57729.7|57669.7|57769.5|57709.5|57769.7|57709.7|57729.7|57669.7|0
1596559800000|2020-08-04 16:50:00|57769.4|57709.4|57759.1|57699.1|57817.5|57757.5|57759.1|57699.1|1
1596560100000|2020-08-04 16:55:00|57752.4|57692.4|57733.9|57673.9|57752.4|57692.4|57733.9|57673.9|0
1596560400000|2020-08-04 17:00:00|57733.8|57673.8|57721.9|57661.9|57735.3|57675.3|57692.1|57632.1|2
1596560700000|2020-08-04 17:05:00|57721.8|57661.8|57653.2|57593.2|57721.8|57661.8|57653.2|57593.2|1
1596561000000|2020-08-04 17:10:00|57653.1|57593.1|57772.9|57712.9|57772.9|57712.9|57653|57593|2
1596561300000|2020-08-04 17:15:00|57772.8|57712.8|57862.6|57802.6|57892.6|57832.6|57772.7|57712.7|2
1596561600000|2020-08-04 17:20:00|57862.5|57802.5|57862.3|57802.3|57862.5|57802.5|57862.3|57802.3|0
1596561900000|2020-08-04 17:25:00|57862.2|57802.2|57861.9|57801.9|57862.2|57802.2|57861.9|57801.9|0
1596562200000|2020-08-04 17:30:00|57861.8|57801.8|57861.6|57801.6|57861.8|57801.8|57861.6|57801.6|0
1596562500000|2020-08-04 17:35:00|57861.5|57801.5|57857.9|57797.9|57861.5|57801.5|57853.1|57793.1|0
1596562800000|2020-08-04 17:40:00|57857.8|57797.8|57857.6|57797.6|57857.8|57797.8|57857.6|57797.6|0
1596563100000|2020-08-04 17:45:00|57857.5|57797.5|58023.9|57963.9|58040.6|57980.6|57857.4|57797.4|6
1596563400000|2020-08-04 17:50:00|58023.8|57963.8|57950.3|57890.3|58023.8|57963.8|57860.5|57800.5|0
1596563700000|2020-08-04 17:55:00|57950.2|57890.2|57974.9|57914.9|57975.2|57915.2|57950.1|57890.1|2
1596564000000|2020-08-04 18:00:00|57974.8|57914.8|58001.2|57941.2|58001.2|57941.2|57876.4|57816.4|8
1596564300000|2020-08-04 18:05:00|58012.8|57952.8|57977.5|57917.5|58012.8|57952.8|57977.5|57917.5|5
1596564600000|2020-08-04 18:10:00|57994.3|57934.3|58303.4|58243.4|58361.9|58301.9|57994.3|57934.3|25
1596564900000|2020-08-04 18:15:00|58311.8|58251.8|58806.1|58746.1|58909.3|58849.3|58311.8|58251.8|25
1596565200000|2020-08-04 18:20:00|58802.8|58742.8|58605.7|58545.7|58802.8|58742.8|58599.1|58539.1|2
1596565500000|2020-08-04 18:25:00|58605.6|58545.6|58595.2|58535.2|58620.7|58560.7|58539.1|58479.1|1
1596565800000|2020-08-04 18:30:00|58528.8|58468.8|58730|58670|58733.4|58673.4|58513.5|58453.5|2
1596566100000|2020-08-04 18:35:00|58729.9|58669.9|58779.4|58719.4|58779.4|58719.4|58699.8|58639.8|1
1596566400000|2020-08-04 18:40:00|58782.7|58722.7|58746.1|58686.1|58841.3|58781.3|58628.5|58568.5|6
1596566700000|2020-08-04 18:45:00|58772.7|58712.7|58765.8|58705.8|58942.2|58882.2|58737.7|58677.7|2
1596567000000|2020-08-04 18:50:00|58745.9|58685.9|58732.2|58672.2|58745.9|58685.9|58732.2|58672.2|0
1596567300000|2020-08-04 18:55:00|58732.1|58672.1|58763.4|58703.4|58814.8|58754.8|58731.9|58671.9|1
1596567600000|2020-08-04 19:00:00|58740.1|58680.1|58791.8|58731.8|58791.9|58731.9|58740.1|58680.1|0
1596567900000|2020-08-04 19:05:00|58791.7|58731.7|58808.1|58748.1|58808.1|58748.1|58791.5|58731.5|0
1596568200000|2020-08-04 19:10:00|58808|58748|58877.8|58817.8|58877.9|58817.9|58801.3|58741.3|0
1596568500000|2020-08-04 19:15:00|58882.8|58822.8|58910.8|58850.8|58917.4|58857.4|58860.9|58800.9|0
1596568800000|2020-08-04 19:20:00|58910.7|58850.7|58946.9|58886.9|58957|58897|58898.8|58838.8|5
1596569100000|2020-08-04 19:25:00|58950.2|58890.2|58848.5|58788.5|58951.9|58891.9|58812.2|58752.2|2
1596569400000|2020-08-04 19:30:00|58865|58805|58871.4|58811.4|58871.6|58811.6|58848.3|58788.3|0
1596569700000|2020-08-04 19:35:00|58871.3|58811.3|58859.4|58799.4|58896|58836|58832.8|58772.8|0
1596570000000|2020-08-04 19:40:00|58856.1|58796.1|58859.1|58799.1|58859.3|58799.3|58856|58796|0
1596570300000|2020-08-04 19:45:00|58915.5|58855.5|58918.5|58858.5|58935.4|58875.4|58915.4|58855.4|0
1596570600000|2020-08-04 19:50:00|58918.4|58858.4|58918.2|58858.2|58918.4|58858.4|58918.2|58858.2|0
1596570900000|2020-08-04 19:55:00|58918.1|58858.1|59046.1|58986.1|59046.1|58986.1|58918|58858|1
1596636000000|2020-08-05 14:00:00|59186|59126|59618.3|59558.3|59887.8|59827.8|59173|59113|55
1596636300000|2020-08-05 14:05:00|59621.8|59561.8|59761|59701|59905.9|59845.9|59619.8|59559.8|16
1596636600000|2020-08-05 14:10:00|59793.5|59733.5|59123.1|59063.1|59793.5|59733.5|59107.1|59047.1|31
1596636900000|2020-08-05 14:15:00|59192.9|59132.9|59075|59015|59231.3|59171.3|58896|58836|24
1596637200000|2020-08-05 14:20:00|59068.5|59008.5|58875.8|58815.8|59072.2|59012.2|58782.8|58722.8|4
1596637500000|2020-08-05 14:25:00|58843.2|58783.2|58437.3|58377.3|58843.2|58783.2|58321.1|58261.1|6
1596637800000|2020-08-05 14:30:00|58443.8|58383.8|59097|59037|59097|59037|58443.8|58383.8|8
1596638100000|2020-08-05 14:35:00|59135.4|59075.4|58565.3|58505.3|59201.3|59141.3|58454.4|58394.4|18
1596638400000|2020-08-05 14:40:00|58610.8|58550.8|58621.3|58561.3|58712.3|58652.3|58558.1|58498.1|5
1596638700000|2020-08-05 14:45:00|58621.2|58561.2|58884.8|58824.8|59191.8|59131.8|58618|58558|15
1596639000000|2020-08-05 14:50:00|58845.7|58785.7|59059.9|58999.9|59106.2|59046.2|58845.7|58785.7|4
1596639300000|2020-08-05 14:55:00|59017.6|58957.6|59206.1|59146.1|59206.1|59146.1|58866.3|58806.3|9
1596639600000|2020-08-05 15:00:00|59232.1|59172.1|59215.5|59155.5|59447.3|59387.3|58963.6|58903.6|19
1596639900000|2020-08-05 15:05:00|59218.7|59158.7|59188.6|59128.6|59254.7|59194.7|59172.4|59112.4|1
1596640200000|2020-08-05 15:10:00|59193.8|59133.8|59293|59233|59397|59337|59184|59124|6
1596640500000|2020-08-05 15:15:00|59292.9|59232.9|59299.9|59239.9|59516.8|59456.8|59290.1|59230.1|4
1596640800000|2020-08-05 15:20:00|59299.8|59239.8|59384.5|59324.5|59400.8|59340.8|59194.6|59134.6|0
1596641100000|2020-08-05 15:25:00|59371.5|59311.5|59338.9|59278.9|59371.5|59311.5|59306.7|59246.7|1
1596641400000|2020-08-05 15:30:00|59316.1|59256.1|59299.8|59239.8|59316.1|59256.1|59000|58940|2
1596641700000|2020-08-05 15:35:00|59299.7|59239.7|59210.1|59150.1|59301.4|59241.4|59180.9|59120.9|0
1596642000000|2020-08-05 15:40:00|59219.8|59159.8|59286.5|59226.5|59393.6|59333.6|59201.8|59141.8|1
1596642300000|2020-08-05 15:45:00|59352.2|59292.2|59330.9|59270.9|59352.2|59292.2|59198.5|59138.5|5
1596642600000|2020-08-05 15:50:00|59334.1|59274.1|59210|59150|59357.3|59297.3|59149.6|59089.6|3
1596642900000|2020-08-05 15:55:00|59209.9|59149.9|59453.6|59393.6|59453.6|59393.6|59209.9|59149.9|4
1596643200000|2020-08-05 16:00:00|59456.9|59396.9|59411.8|59351.8|59456.9|59396.9|59283.2|59223.2|3
1596643500000|2020-08-05 16:05:00|59411.7|59351.7|59411.4|59351.4|59411.7|59351.7|59411.4|59351.4|0
1596643800000|2020-08-05 16:10:00|59411.3|59351.3|59378|59318|59421.8|59361.8|59378|59318|1
1596644100000|2020-08-05 16:15:00|59377.9|59317.9|59394.2|59334.2|59394.2|59334.2|59377.8|59317.8|8
1596644400000|2020-08-05 16:20:00|59394.1|59334.1|59454|59394|59458.9|59398.9|59394.1|59334.1|3
1596644700000|2020-08-05 16:25:00|59450.5|59390.5|59450.2|59390.2|59450.5|59390.5|59450.2|59390.2|0
1596645000000|2020-08-05 16:30:00|59450.1|59390.1|59487.1|59427.1|59487.1|59427.1|59392.3|59332.3|2
1596645300000|2020-08-05 16:35:00|59487|59427|59434.7|59374.7|59487|59427|59413.1|59353.1|1
1596645600000|2020-08-05 16:40:00|59434.6|59374.6|59434.3|59374.3|59434.6|59374.6|59434.3|59374.3|0
1596645900000|2020-08-05 16:45:00|59434.2|59374.2|59433.9|59373.9|59435.8|59375.8|59401.6|59341.6|1
1596646200000|2020-08-05 16:50:00|59428.6|59368.6|59404.8|59344.8|59428.6|59368.6|59363.1|59303.1|3
1596646500000|2020-08-05 16:55:00|59404.7|59344.7|59402.2|59342.2|59405.6|59345.6|59359.2|59299.2|3
1596646800000|2020-08-05 17:00:00|59402.1|59342.1|59415.5|59355.5|59415.5|59355.5|59366.8|59306.8|5
1596647100000|2020-08-05 17:05:00|59410.3|59350.3|59423.4|59363.4|59423.5|59363.5|59371.8|59311.8|1
1596647400000|2020-08-05 17:10:00|59423.3|59363.3|59451.3|59391.3|59451.3|59391.3|59423.1|59363.1|1
1596647700000|2020-08-05 17:15:00|59451.2|59391.2|59443.9|59383.9|59451.2|59391.2|59443.9|59383.9|0
1596648000000|2020-08-05 17:20:00|59452.1|59392.1|59429.1|59369.1|59452.1|59392.1|59429.1|59369.1|1
1596648300000|2020-08-05 17:25:00|59429|59369|59495.2|59435.2|59534.2|59474.2|59429|59369|11
1596648600000|2020-08-05 17:30:00|59488.7|59428.7|59760.5|59700.5|59813.1|59753.1|59488.7|59428.7|12
1596648900000|2020-08-05 17:35:00|59760.4|59700.4|59665.4|59605.4|59773.4|59713.4|59665.4|59605.4|2
1596649200000|2020-08-05 17:40:00|59665.3|59605.3|59508.8|59448.8|59675|59615|59508.8|59448.8|9
1596649500000|2020-08-05 17:45:00|59521.7|59461.7|59530.2|59470.2|59555.5|59495.5|59386.3|59326.3|6
1596649800000|2020-08-05 17:50:00|59530.1|59470.1|59588.1|59528.1|59588.1|59528.1|59521.4|59461.4|0
1596650100000|2020-08-05 17:55:00|59588|59528|59689.2|59629.2|59689.2|59629.2|59473.5|59413.5|6
1596650400000|2020-08-05 18:00:00|59692.7|59632.7|59698.8|59638.8|59750.6|59690.6|59692.7|59632.7|4
1596650700000|2020-08-05 18:05:00|59683.5|59623.5|59663.7|59603.7|59683.5|59623.5|59663.7|59603.7|1
1596651000000|2020-08-05 18:10:00|59663.6|59603.6|59650.1|59590.1|59663.6|59603.6|59637.8|59577.8|0
1596651300000|2020-08-05 18:15:00|59639.5|59579.5|59651|59591|59651|59591|59625.2|59565.2|1
1596651600000|2020-08-05 18:20:00|59650.9|59590.9|59650.7|59590.7|59650.9|59590.9|59650.7|59590.7|0
1596651900000|2020-08-05 18:25:00|59650.6|59590.6|59621.1|59561.1|59650.6|59590.6|59621.1|59561.1|0
1596652200000|2020-08-05 18:30:00|59647|59587|59606|59546|59650.2|59590.2|59602.8|59542.8|3
1596652500000|2020-08-05 18:35:00|59602.8|59542.8|59647.4|59587.4|59654.1|59594.1|59602.7|59542.7|1
1596652800000|2020-08-05 18:40:00|59647.3|59587.3|59656.7|59596.7|59656.7|59596.7|59647.1|59587.1|1
1596653100000|2020-08-05 18:45:00|59656.6|59596.6|59661.4|59601.4|59664.8|59604.8|59648.7|59588.7|10
1596653400000|2020-08-05 18:50:00|59661.3|59601.3|59710.1|59650.1|59710.2|59650.2|59655.9|59595.9|1
1596653700000|2020-08-05 18:55:00|59711.9|59651.9|59794.7|59734.7|59798.2|59738.2|59711.9|59651.9|0
1596654000000|2020-08-05 19:00:00|59797.9|59737.9|59709.1|59649.1|59797.9|59737.9|59695.9|59635.9|2
1596654300000|2020-08-05 19:05:00|59709|59649|59686.1|59626.1|59709|59649|59686.1|59626.1|0
1596654600000|2020-08-05 19:10:00|59686|59626|59682.4|59622.4|59686|59626|59676.1|59616.1|0
1596654900000|2020-08-05 19:15:00|59656.5|59596.5|59656.2|59596.2|59679.1|59619.1|59649.9|59589.9|0
1596655200000|2020-08-05 19:20:00|59665|59605|59725.8|59665.8|59848.3|59788.3|59664.9|59604.9|3
1596655500000|2020-08-05 19:25:00|59725.7|59665.7|59747.5|59687.5|59754|59694|59718.5|59658.5|2
1596655800000|2020-08-05 19:30:00|59744.2|59684.2|59705.9|59645.9|59746|59686|59705.9|59645.9|1
1596656100000|2020-08-05 19:35:00|59722.1|59662.1|59742|59682|59865|59805|59702.7|59642.7|3
1596656400000|2020-08-05 19:40:00|59834.9|59774.9|59889|59829|59889|59829|59834.9|59774.9|3
1596656700000|2020-08-05 19:45:00|59939|59879|59812.2|59752.2|59980.2|59920.2|59812.2|59752.2|8
1596657000000|2020-08-05 19:50:00|59812.1|59752.1|59939.4|59879.4|60005|59945|59812|59752|14
1596657300000|2020-08-05 19:55:00|59939.3|59879.3|59909.3|59849.3|60016.6|59956.6|59851.5|59791.5|9
1596722400000|2020-08-06 14:00:00|59966.5|59906.5|60191.4|60131.4|60220.6|60160.6|59966.4|59906.4|12
1596722700000|2020-08-06 14:05:00|60196.9|60136.9|60111.1|60051.1|60196.9|60136.9|60111.1|60051.1|9
1596723000000|2020-08-06 14:10:00|60136.5|60076.5|60123.1|60063.1|60261.2|60201.2|60110.9|60050.9|4
1596723300000|2020-08-06 14:15:00|60115.7|60055.7|60186.2|60126.2|60186.2|60126.2|60112.6|60052.6|0
1596723600000|2020-08-06 14:20:00|60186.1|60126.1|60152.7|60092.7|60199.3|60139.3|60152.7|60092.7|1
1596723900000|2020-08-06 14:25:00|60155.9|60095.9|60164.1|60104.1|60164.1|60104.1|60121.9|60061.9|1
1596724200000|2020-08-06 14:30:00|60164|60104|60176.9|60116.9|60212|60152|60164|60104|2
1596724500000|2020-08-06 14:35:00|60176.8|60116.8|60042.5|59982.5|60176.8|60116.8|60042.5|59982.5|1
1596724800000|2020-08-06 14:40:00|60048.9|59988.9|59711|59651|60048.9|59988.9|59707.9|59647.9|11
1596725100000|2020-08-06 14:45:00|59548.6|59488.6|59834.9|59774.9|59839.5|59779.5|59548.6|59488.6|5
1596725400000|2020-08-06 14:50:00|59834.8|59774.8|60302.1|60242.1|60302.1|60242.1|59834.8|59774.8|9
1596725700000|2020-08-06 14:55:00|60305.2|60245.2|60764.5|60704.5|60866.9|60806.9|60302|60242|18
1596726000000|2020-08-06 15:00:00|60723.2|60663.2|60631|60571|60811.2|60751.2|60512.4|60452.4|9
1596726300000|2020-08-06 15:05:00|60637.3|60577.3|60662.4|60602.4|60662.7|60602.7|60637.3|60577.3|1
1596726600000|2020-08-06 15:10:00|60662.3|60602.3|60578|60518|60703.5|60643.5|60578|60518|0
1596726900000|2020-08-06 15:15:00|60577.9|60517.9|60550.4|60490.4|60577.9|60517.9|60550.4|60490.4|0
1596727200000|2020-08-06 15:20:00|60572.6|60512.6|60567.7|60507.7|60605.9|60545.9|60516|60456|3
1596727500000|2020-08-06 15:25:00|60567.6|60507.6|60567.3|60507.3|60567.6|60507.6|60567.3|60507.3|0
1596727800000|2020-08-06 15:30:00|60567.2|60507.2|60608.2|60548.2|60614.7|60554.7|60567.2|60507.2|1
1596728100000|2020-08-06 15:35:00|60608.1|60548.1|60789.3|60729.3|61038.4|60978.4|60608.1|60548.1|11
1596728400000|2020-08-06 15:40:00|60789.2|60729.2|60689.7|60629.7|60814.6|60754.6|60636|60576|3
1596728700000|2020-08-06 15:45:00|60689.6|60629.6|60792.9|60732.9|60792.9|60732.9|60660.9|60600.9|1
1596729000000|2020-08-06 15:50:00|60792.8|60732.8|60727.1|60667.1|60792.8|60732.8|60727.1|60667.1|0
1596729300000|2020-08-06 15:55:00|60712.5|60652.5|60724.9|60664.9|60724.9|60664.9|60596.3|60536.3|1
1596729600000|2020-08-06 16:00:00|60680.5|60620.5|60786.7|60726.7|60791.8|60731.8|60641.3|60581.3|1
1596729900000|2020-08-06 16:05:00|60718.2|60658.2|60657.2|60597.2|60769.1|60709.1|60657.2|60597.2|5
1596730200000|2020-08-06 16:10:00|60644.5|60584.5|60752.3|60692.3|60752.4|60692.4|60636.9|60576.9|0
1596730500000|2020-08-06 16:15:00|60752.2|60692.2|60745.1|60685.1|60752.2|60692.2|60627.6|60567.6|2
1596730800000|2020-08-06 16:20:00|60745|60685|60794.7|60734.7|60794.9|60734.9|60744.9|60684.9|0
1596731100000|2020-08-06 16:25:00|60794.6|60734.6|60794.3|60734.3|60794.6|60734.6|60794.3|60734.3|1
1596731400000|2020-08-06 16:30:00|60794.2|60734.2|60840.8|60780.8|60840.9|60780.9|60794.1|60734.1|0
1596731700000|2020-08-06 16:35:00|60840.7|60780.7|60840.4|60780.4|60840.7|60780.7|60840.4|60780.4|0
1596732000000|2020-08-06 16:40:00|60840.3|60780.3|60948.2|60888.2|60975.4|60915.4|60840.2|60780.2|4
1596732300000|2020-08-06 16:45:00|60998.8|60938.8|61012.8|60952.8|61126|61066|60998.8|60938.8|5
1596732600000|2020-08-06 16:50:00|61061.4|61001.4|61055.6|60995.6|61061.4|61001.4|61052.6|60992.6|2
1596732900000|2020-08-06 16:55:00|61055.5|60995.5|61050.7|60990.7|61055.5|60995.5|61048.9|60988.9|0
1596733200000|2020-08-06 17:00:00|61050.6|60990.6|61178|61118|61178|61118|61050.4|60990.4|1
1596733500000|2020-08-06 17:05:00|61177.9|61117.9|61067.1|61007.1|61177.9|61117.9|61067.1|61007.1|3
1596733800000|2020-08-06 17:10:00|61070.7|61010.7|61192.7|61132.7|61192.7|61132.7|61017.4|60957.4|7
1596734100000|2020-08-06 17:15:00|61166.6|61106.6|61275.5|61215.5|61312.9|61252.9|61166.6|61106.6|6
1596734400000|2020-08-06 17:20:00|61292.8|61232.8|61246.7|61186.7|61326.7|61266.7|61243.6|61183.6|6
1596734700000|2020-08-06 17:25:00|61262.7|61202.7|61251.2|61191.2|61283.9|61223.9|61173.3|61113.3|11
1596735000000|2020-08-06 17:30:00|61251.1|61191.1|61253.4|61193.4|61273.5|61213.5|61170.9|61110.9|3
1596735300000|2020-08-06 17:35:00|61253.3|61193.3|61393|61333|61402.3|61342.3|61253.1|61193.1|3
1596735600000|2020-08-06 17:40:00|61427.9|61367.9|61584.7|61524.7|61584.8|61524.8|61427.9|61367.9|14
1596735900000|2020-08-06 17:45:00|61591|61531|61674.3|61614.3|61674.5|61614.5|61591|61531|18
1596736200000|2020-08-06 17:50:00|61674.2|61614.2|61664.7|61604.7|61674.2|61614.2|61609|61549|13
1596736500000|2020-08-06 17:55:00|61662.8|61602.8|61270.1|61210.1|61664.6|61604.6|61170.9|61110.9|15
1596736800000|2020-08-06 18:00:00|61292.1|61232.1|61201|61141|61292.1|61232.1|61167.9|61107.9|4
1596737100000|2020-08-06 18:05:00|61164.1|61104.1|61209.7|61149.7|61321.1|61261.1|61055.8|60995.8|4
1596737400000|2020-08-06 18:10:00|61209.6|61149.6|61161.1|61101.1|61277.5|61217.5|61161.1|61101.1|0
1596737700000|2020-08-06 18:15:00|61311.8|61251.8|61311.5|61251.5|61313.6|61253.6|61311.5|61251.5|0
1596738000000|2020-08-06 18:20:00|61311.4|61251.4|61309.2|61249.2|61311.4|61251.4|61309.2|61249.2|0
1596738300000|2020-08-06 18:25:00|61309.1|61249.1|61458.3|61398.3|61458.6|61398.6|61309.1|61249.1|0
1596738600000|2020-08-06 18:30:00|61458.2|61398.2|61487.9|61427.9|61488|61428|61458|61398|0
1596738900000|2020-08-06 18:35:00|61489.8|61429.8|61459.4|61399.4|61549.8|61489.8|61452.3|61392.3|0
1596739200000|2020-08-06 18:40:00|61459.3|61399.3|61630.9|61570.9|61650.9|61590.9|61457.3|61397.3|2
1596739500000|2020-08-06 18:45:00|61630.8|61570.8|61650.5|61590.5|61650.5|61590.5|61473.8|61413.8|0
1596739800000|2020-08-06 18:50:00|61650.4|61590.4|61552.7|61492.7|61650.4|61590.4|61475.2|61415.2|3
1596740100000|2020-08-06 18:55:00|61552.6|61492.6|61587.3|61527.3|61642.3|61582.3|61552.3|61492.3|0
1596740400000|2020-08-06 19:00:00|61565.2|61505.2|61550.1|61490.1|61590.3|61530.3|61548.3|61488.3|3
1596740700000|2020-08-06 19:05:00|61550|61490|61637.9|61577.9|61639.9|61579.9|61549.8|61489.8|1
1596741000000|2020-08-06 19:10:00|61637.8|61577.8|61654.1|61594.1|61669.1|61609.1|61572.8|61512.8|5
1596741300000|2020-08-06 19:15:00|61654|61594|61662.9|61602.9|61663.1|61603.1|61599|61539|2
1596741600000|2020-08-06 19:20:00|61662.8|61602.8|61612.5|61552.5|61662.8|61602.8|61607.8|61547.8|0
1596741900000|2020-08-06 19:25:00|61612.4|61552.4|61612.1|61552.1|61612.4|61552.4|61612.1|61552.1|0
1596742200000|2020-08-06 19:30:00|61612|61552|61652.5|61592.5|61663.8|61603.8|61612|61552|7
1596742500000|2020-08-06 19:35:00|61816.6|61756.6|61650.8|61590.8|61816.6|61756.6|61649.3|61589.3|0
1596742800000|2020-08-06 19:40:00|61650.7|61590.7|61648.6|61588.6|61652.5|61592.5|61648.6|61588.6|0
1596743100000|2020-08-06 19:45:00|61648.5|61588.5|61648.2|61588.2|61648.5|61588.5|61648.2|61588.2|1
1596743400000|2020-08-06 19:50:00|61648.1|61588.1|61682.8|61622.8|61683.1|61623.1|61648.1|61588.1|0
1596743700000|2020-08-06 19:55:00|61682.7|61622.7|61682.5|61622.5|61682.7|61622.7|61682.5|61622.5|1
1596808800000|2020-08-07 14:00:00|61921|61861|61108.6|61008.6|62026.7|61966.7|60538.3|60478.3|75
1596809100000|2020-08-07 14:05:00|61177|61077|61106.6|61046.6|61524.4|61464.4|61065.1|61005.1|13
1596809400000|2020-08-07 14:10:00|61109.6|61049.6|61112.5|61052.5|61236.8|61176.8|61066.3|61006.3|7
1596809700000|2020-08-07 14:15:00|61112.4|61052.4|60816.6|60756.6|61118.6|61058.6|60816.6|60756.6|5
1596810000000|2020-08-07 14:20:00|60776.3|60716.3|60710.4|60650.4|60816.5|60756.5|60695.2|60635.2|4
1596810300000|2020-08-07 14:25:00|60740.9|60680.9|61320.5|61260.5|61636.2|61576.2|60740.8|60680.8|24
1596810600000|2020-08-07 14:30:00|61499.8|61439.8|61454.4|61394.4|61541|61481|61029.8|60969.8|6
1596810900000|2020-08-07 14:35:00|61454.3|61394.3|61664.3|61604.3|61680.5|61620.5|61431.6|61371.6|11
1596811200000|2020-08-07 14:40:00|61666.2|61606.2|61662.9|61602.9|61666.3|61606.3|61564.1|61504.1|4
1596811500000|2020-08-07 14:45:00|61678.1|61618.1|61913.8|61853.8|62000.4|61940.4|61678.1|61618.1|22
1596811800000|2020-08-07 14:50:00|61913.7|61853.7|61876.8|61816.8|61948.5|61888.5|61867.7|61807.7|0
1596812100000|2020-08-07 14:55:00|61876.7|61816.7|61765.4|61705.4|61879.8|61819.8|61725.2|61665.2|8
1596812400000|2020-08-07 15:00:00|61765.3|61705.3|61873.3|61813.3|61894.5|61834.5|61762.1|61702.1|4
1596812700000|2020-08-07 15:05:00|61904|61844|61916.1|61856.1|61924.2|61864.2|61854|61794|11
1596813000000|2020-08-07 15:10:00|61895.1|61835.1|61857|61797|61895.1|61835.1|61841.7|61781.7|3
1596813300000|2020-08-07 15:15:00|61872.5|61812.5|61945.7|61885.7|61945.7|61885.7|61872.5|61812.5|33
1596813600000|2020-08-07 15:20:00|61945.6|61885.6|62355.9|62295.9|62521.7|62461.7|61933.2|61873.2|23
1596813900000|2020-08-07 15:25:00|62355.8|62295.8|62524.8|62464.8|62524.8|62464.8|62301.3|62241.3|6
1596814200000|2020-08-07 15:30:00|62521|62461|62833.2|62773.2|62833.2|62773.2|62517.8|62457.8|22
1596814500000|2020-08-07 15:35:00|62840.9|62780.9|62758.7|62698.7|62875.3|62815.3|62624.3|62564.3|2
1596814800000|2020-08-07 15:40:00|62758.6|62698.6|62899.6|62839.6|62899.6|62839.6|62751.1|62691.1|6
1596815100000|2020-08-07 15:45:00|62899.5|62839.5|62703.2|62643.2|62899.5|62839.5|62703.2|62643.2|6
1596815400000|2020-08-07 15:50:00|62766.3|62706.3|62645.3|62585.3|62834|62774|62614.5|62554.5|5
1596815700000|2020-08-07 15:55:00|62619.5|62559.5|62545|62485|62619.5|62559.5|62484.2|62424.2|19
1596816000000|2020-08-07 16:00:00|62541.9|62481.9|62606|62546|62728.9|62668.9|62541.9|62481.9|4
1596816300000|2020-08-07 16:05:00|62577.3|62517.3|62527.5|62467.5|62675.9|62615.9|62499.8|62439.8|9
1596816600000|2020-08-07 16:10:00|62530.6|62470.6|62524|62464|62617|62557|62499.7|62439.7|0
1596816900000|2020-08-07 16:15:00|62523.9|62463.9|62557.6|62497.6|62560.8|62500.8|62505.3|62445.3|2
1596817200000|2020-08-07 16:20:00|62557.5|62497.5|62578.8|62518.8|62615.8|62555.8|62557.2|62497.2|6
1596817500000|2020-08-07 16:25:00|62578.7|62518.7|62523.4|62463.4|62597.8|62537.8|62523.4|62463.4|0
1596817800000|2020-08-07 16:30:00|62520.3|62460.3|62449.3|62389.3|62592.6|62532.6|62384.7|62324.7|9
1596818100000|2020-08-07 16:35:00|62449.2|62389.2|62284.5|62224.5|62455.3|62395.3|62136.9|62076.9|21
1596818400000|2020-08-07 16:40:00|62284.4|62224.4|61998.3|61938.3|62345.9|62285.9|61980.7|61920.7|11
1596818700000|2020-08-07 16:45:00|61998.2|61938.2|62025.2|61965.2|62147.5|62087.5|61968.2|61908.2|7
1596819000000|2020-08-07 16:50:00|62012.8|61952.8|62010.7|61950.7|62091.1|62031.1|62007.6|61947.6|1
1596819300000|2020-08-07 16:55:00|62010.6|61950.6|61616.1|61556.1|62010.6|61950.6|61540.4|61480.4|12
1596819600000|2020-08-07 17:00:00|61586.8|61526.8|61526.8|61466.8|61625.5|61565.5|61521.2|61461.2|6
1596819900000|2020-08-07 17:05:00|61524.9|61464.9|61504.9|61444.9|61592.3|61532.3|61425|61365|6
1596820200000|2020-08-07 17:10:00|61467.9|61407.9|61641.1|61581.1|61752.4|61692.4|61467.9|61407.9|5
1596820500000|2020-08-07 17:15:00|61647.3|61587.3|61615.7|61555.7|61647.3|61587.3|61449.5|61389.5|4
1596820800000|2020-08-07 17:20:00|61636.8|61576.8|62180.4|62120.4|62180.4|62120.4|61549.3|61489.3|12
1596821100000|2020-08-07 17:25:00|62189.7|62129.7|62264.6|62204.6|62340.9|62280.9|62161.7|62101.7|12
1596821400000|2020-08-07 17:30:00|62264.5|62204.5|62268.8|62208.8|62364.5|62304.5|62264.5|62204.5|1
1596821700000|2020-08-07 17:35:00|62268.7|62208.7|62319.7|62259.7|62347.6|62287.6|62134.5|62074.5|5
1596822000000|2020-08-07 17:40:00|62322.8|62262.8|62419.4|62359.4|62469.9|62409.9|62322.8|62262.8|0
1596822300000|2020-08-07 17:45:00|62419.3|62359.3|62274.3|62214.3|62419.3|62359.3|62259|62199|0
1596822600000|2020-08-07 17:50:00|62274.2|62214.2|62341.2|62281.2|62397.4|62337.4|62274.2|62214.2|1
1596822900000|2020-08-07 17:55:00|62328.9|62268.9|62325.2|62265.2|62365.6|62305.6|62274|62214|1
1596823200000|2020-08-07 18:00:00|62325.1|62265.1|62292.4|62232.4|62325.1|62265.1|62265.9|62205.9|1
1596823500000|2020-08-07 18:05:00|62289.3|62229.3|62173.5|62113.5|62289.3|62229.3|62107|62047|1
1596823800000|2020-08-07 18:10:00|62173.4|62113.4|62224.7|62164.7|62224.7|62164.7|62163.9|62103.9|0
1596824100000|2020-08-07 18:15:00|62224.6|62164.6|62224.4|62164.4|62227.7|62167.7|62224.4|62164.4|0
1596824400000|2020-08-07 18:20:00|62224.3|62164.3|62177.8|62117.8|62224.3|62164.3|62177.8|62117.8|0
1596824700000|2020-08-07 18:25:00|62177.7|62117.7|62242.1|62182.1|62266.9|62206.9|62177.6|62117.6|1
1596825000000|2020-08-07 18:30:00|62242|62182|62213.6|62153.6|62281.8|62221.8|62145.2|62085.2|1
1596825300000|2020-08-07 18:35:00|62209.8|62149.8|62236.8|62176.8|62246.7|62186.7|62206.3|62146.3|0
1596825600000|2020-08-07 18:40:00|62236.7|62176.7|62305.7|62245.7|62424.1|62364.1|62236.7|62176.7|4
1596825900000|2020-08-07 18:45:00|62237.9|62177.9|62204.1|62144.1|62253.7|62193.7|62204.1|62144.1|1
1596826200000|2020-08-07 18:50:00|62204|62144|62277.6|62217.6|62305.3|62245.3|62201.9|62141.9|3
1596826500000|2020-08-07 18:55:00|62274.5|62214.5|62325.7|62265.7|62407.1|62347.1|62240.6|62180.6|2
1596826800000|2020-08-07 19:00:00|62282.6|62222.6|62276|62216|62307.1|62247.1|62263.9|62203.9|1
1596827100000|2020-08-07 19:05:00|62272.9|62212.9|62450.7|62390.7|62450.7|62390.7|62272.9|62212.9|3
1596827400000|2020-08-07 19:10:00|62450.6|62390.6|62603|62543|62603|62543|62321.3|62261.3|12
1596827700000|2020-08-07 19:15:00|62602.9|62542.9|62578|62518|62602.9|62542.9|62568.5|62508.5|4
1596828000000|2020-08-07 19:20:00|62577.9|62517.9|62366.1|62306.1|62577.9|62517.9|62226.7|62149.8|10
1596828300000|2020-08-07 19:25:00|62366|62306|62394.5|62334.5|62394.6|62334.6|62354.6|62294.6|0
1596828600000|2020-08-07 19:30:00|62394.4|62334.4|62394.1|62334.1|62394.4|62334.4|62394.1|62334.1|0
1596828900000|2020-08-07 19:35:00|62394|62334|62384.1|62324.1|62405.5|62345.5|62345.8|62285.8|1
1596829200000|2020-08-07 19:40:00|62391.8|62331.8|62455.6|62395.6|62469.2|62409.2|62391.8|62331.8|2
1596829500000|2020-08-07 19:45:00|62455.5|62395.5|62515.2|62455.2|62515.2|62455.2|62455.4|62395.4|0
1596829800000|2020-08-07 19:50:00|62573.6|62513.6|62434.8|62374.8|62598.8|62538.8|62434.8|62374.8|4
1596830100000|2020-08-07 19:55:00|62421.4|62361.4|62136.1|62076.1|62446.3|62386.3|62120.8|62060.8|5
1597068000000|2020-08-10 14:00:00|62200.9|62140.9|62105.5|62045.5|62273.7|62213.7|61884.5|61824.5|11
1597068300000|2020-08-10 14:05:00|62165.7|62105.7|62369.5|62309.5|62373.2|62313.2|62129.3|62069.3|9
1597068600000|2020-08-10 14:10:00|62369.4|62309.4|62825.7|62765.7|62825.7|62765.7|62369.4|62309.4|42
1597068900000|2020-08-10 14:15:00|62814.2|62754.2|62959.3|62899.3|63053|62993|62814.2|62754.2|16
1597069200000|2020-08-10 14:20:00|62956.4|62896.4|62620.2|62560.2|62972.9|62912.9|62620.2|62560.2|9
1597069500000|2020-08-10 14:25:00|62640.1|62580.1|62511.9|62451.9|62668.6|62608.6|62435|62375|6
1597069800000|2020-08-10 14:30:00|62509.1|62449.1|62615.8|62555.8|62777.5|62717.5|62503.3|62443.3|3
1597070100000|2020-08-10 14:35:00|62609.4|62549.4|62609|62549|62620.5|62560.5|62609|62549|2
1597070400000|2020-08-10 14:40:00|62608.9|62548.9|62595.7|62535.7|62608.9|62548.9|62595.7|62535.7|0
1597070700000|2020-08-10 14:45:00|62610|62550|62703.9|62643.9|62725.6|62665.6|62595.7|62535.7|0
1597071000000|2020-08-10 14:50:00|62703.8|62643.8|62735.7|62675.7|62774.5|62714.5|62703.8|62643.8|0
1597071300000|2020-08-10 14:55:00|62735.6|62675.6|62726.7|62666.7|62735.6|62675.6|62726.7|62666.7|0
1597071600000|2020-08-10 15:00:00|62726.6|62666.6|62726.3|62666.3|62726.6|62666.6|62726.3|62666.3|0
1597071900000|2020-08-10 15:05:00|62706.9|62646.9|62855.8|62795.8|62855.8|62795.8|62706.7|62646.7|1
1597072200000|2020-08-10 15:10:00|62858.6|62798.6|62893.3|62833.3|62893.3|62833.3|62858.6|62798.6|6
1597072500000|2020-08-10 15:15:00|62893.2|62833.2|62852.3|62792.3|62893.2|62833.2|62808.3|62748.3|4
1597072800000|2020-08-10 15:20:00|62944.3|62884.3|62971|62911|63037.6|62977.6|62944.3|62884.3|5
1597073100000|2020-08-10 15:25:00|62970.9|62910.9|62961.3|62901.3|62970.9|62910.9|62958.6|62898.6|1
1597073400000|2020-08-10 15:30:00|62961.2|62901.2|62960.9|62900.9|62961.2|62901.2|62960.9|62900.9|1
1597073700000|2020-08-10 15:35:00|62956.6|62896.6|62862.9|62802.9|62965.1|62905.1|62834.6|62774.6|2
1597074000000|2020-08-10 15:40:00|62834.4|62774.4|62794.8|62734.8|62834.4|62774.4|62790.4|62730.4|0
1597074300000|2020-08-10 15:45:00|62794.7|62734.7|62852.3|62792.3|62852.5|62792.5|62788.9|62728.9|3
1597074600000|2020-08-10 15:50:00|62852.2|62792.2|62961.3|62901.3|63032.7|62972.7|62850.2|62790.2|6
1597074900000|2020-08-10 15:55:00|62961.2|62901.2|62824|62764|62998.1|62938.1|62824|62764|6
1597075200000|2020-08-10 16:00:00|62843.3|62783.3|62817.4|62757.4|62843.3|62783.3|62817.4|62757.4|0
1597075500000|2020-08-10 16:05:00|62817.3|62757.3|62817|62757|62817.3|62757.3|62817|62757|1
1597075800000|2020-08-10 16:10:00|62816.9|62756.9|62774|62714|62816.9|62756.9|62774|62714|1
1597076100000|2020-08-10 16:15:00|62773.9|62713.9|62833.3|62773.3|62836.4|62776.4|62773.9|62713.9|2
1597076400000|2020-08-10 16:20:00|62841.8|62781.8|63225.5|63165.5|63231.3|63171.3|62841.8|62781.8|14
1597076700000|2020-08-10 16:25:00|63231.2|63171.2|63222.4|63162.4|63245.3|63185.3|63044.8|62984.8|3
1597077000000|2020-08-10 16:30:00|63216.7|63156.7|63204.9|63144.9|63216.7|63156.7|63188.2|63128.2|1
1597077300000|2020-08-10 16:35:00|63185.5|63125.5|63182.3|63122.3|63185.5|63125.5|63176.8|63116.8|0
1597077600000|2020-08-10 16:40:00|63182.2|63122.2|63190.6|63130.6|63222|63162|63182.1|63122.1|1
1597077900000|2020-08-10 16:45:00|63190.5|63130.5|63207.5|63147.5|63207.5|63147.5|63190.3|63130.3|0
1597078200000|2020-08-10 16:50:00|63207.4|63147.4|63197.2|63137.2|63213.8|63153.8|63182.1|63122.1|0
1597078500000|2020-08-10 16:55:00|63197.1|63137.1|63190.4|63130.4|63197.1|63137.1|63190.4|63130.4|0
1597078800000|2020-08-10 17:00:00|63190.3|63130.3|63177.9|63117.9|63190.3|63130.3|63148.2|63088.2|0
1597079100000|2020-08-10 17:05:00|63177.8|63117.8|63265.1|63205.1|63265.2|63205.2|63143.2|63083.2|3
1597079400000|2020-08-10 17:10:00|63267.9|63207.9|63334.5|63274.5|63362.5|63302.5|63267.9|63207.9|3
1597079700000|2020-08-10 17:15:00|63343|63283|63279.1|63219.1|63354.3|63294.3|63260|63200|5
1597080000000|2020-08-10 17:20:00|63279|63219|63258.8|63198.8|63279|63219|63258.8|63198.8|0
1597080300000|2020-08-10 17:25:00|63258.7|63198.7|63179.5|63119.5|63258.7|63198.7|63136.9|63076.9|10
1597080600000|2020-08-10 17:30:00|63201.1|63141.1|63268.6|63208.6|63300.5|63240.5|63201.1|63141.1|2
1597080900000|2020-08-10 17:35:00|63268.5|63208.5|63360.6|63300.6|63360.7|63300.7|63268.5|63208.5|3
1597081200000|2020-08-10 17:40:00|63360.5|63300.5|63153.4|63093.4|63360.5|63300.5|63153.4|63093.4|2
1597081500000|2020-08-10 17:45:00|63153.3|63093.3|63099.1|63039.1|63153.3|63093.3|63073.8|63013.8|1
1597081800000|2020-08-10 17:50:00|63099|63039|63093|63033|63099|63039|63093|63033|0
1597082100000|2020-08-10 17:55:00|63104.3|63044.3|63180.6|63120.6|63288.5|63228.5|63104.3|63044.3|3
1597082400000|2020-08-10 18:00:00|63177.8|63117.8|63180.3|63120.3|63183.1|63123.1|63177.6|63117.6|0
1597082700000|2020-08-10 18:05:00|63180.2|63120.2|63228.1|63168.1|63288|63228|63174.4|63114.4|1
1597083000000|2020-08-10 18:10:00|63219.5|63159.5|63224.9|63164.9|63233.4|63173.4|63219.5|63159.5|1
1597083300000|2020-08-10 18:15:00|63229.2|63169.2|63257.2|63197.2|63302.8|63242.8|63229.2|63169.2|0
1597083600000|2020-08-10 18:20:00|63257.1|63197.1|63254.7|63194.7|63257.1|63197.1|63254.7|63194.7|0
1597083900000|2020-08-10 18:25:00|63254.6|63194.6|63254.3|63194.3|63254.6|63194.6|63254.3|63194.3|0
1597084200000|2020-08-10 18:30:00|63254.2|63194.2|63253.9|63193.9|63254.2|63194.2|63253.9|63193.9|0
1597084500000|2020-08-10 18:35:00|63253.8|63193.8|63253.5|63193.5|63253.8|63193.8|63253.5|63193.5|0
1597084800000|2020-08-10 18:40:00|63253.4|63193.4|63253.1|63193.1|63253.4|63193.4|63253.1|63193.1|0
1597085100000|2020-08-10 18:45:00|63253|63193|63252.7|63192.7|63253|63193|63252.7|63192.7|0
1597085400000|2020-08-10 18:50:00|63252.6|63192.6|63252.3|63192.3|63252.6|63192.6|63252.3|63192.3|0
1597085700000|2020-08-10 18:55:00|63252.2|63192.2|63251.9|63191.9|63252.2|63192.2|63251.9|63191.9|0
1597086000000|2020-08-10 19:00:00|63251.8|63191.8|63279.2|63219.2|63282.1|63222.1|63251.6|63191.6|0
1597086300000|2020-08-10 19:05:00|63288.5|63228.5|63239.2|63179.2|63298.2|63238.2|63222.2|63162.2|2
1597086600000|2020-08-10 19:10:00|63239.1|63179.1|63238.8|63178.8|63239.1|63179.1|63238.8|63178.8|0
1597086900000|2020-08-10 19:15:00|63238.7|63178.7|63247.5|63187.5|63249.1|63189.1|63238.6|63178.6|1
1597087200000|2020-08-10 19:20:00|63247.4|63187.4|63295.1|63235.1|63309.4|63249.4|63247.3|63187.3|2
1597087500000|2020-08-10 19:25:00|63303.7|63243.7|63301.8|63241.8|63351.8|63291.8|63239.5|63179.5|1
1597087800000|2020-08-10 19:30:00|63301.7|63241.7|63293.5|63233.5|63303.9|63243.9|63269.7|63209.7|0
1597088100000|2020-08-10 19:35:00|63293.4|63233.4|63275.3|63215.3|63293.4|63233.4|63242.2|63182.2|0
1597088400000|2020-08-10 19:40:00|63275.2|63215.2|63280.6|63220.6|63280.7|63220.7|63272.2|63212.2|0
1597088700000|2020-08-10 19:45:00|63280.5|63220.5|63291.7|63231.7|63291.7|63231.7|63280.2|63220.2|0
1597089000000|2020-08-10 19:50:00|63289.5|63229.5|63292.6|63232.6|63344.4|63284.4|63260.9|63200.9|2
1597089300000|2020-08-10 19:55:00|63306.8|63246.8|63318.4|63258.4|63344.6|63284.6|63306.4|63246.4|1
1597154400000|2020-08-11 14:00:00|63180.7|63120.7|63222.4|63162.4|63305|63245|63083.9|63023.9|12
1597154700000|2020-08-11 14:05:00|63209|63149|64178.1|64118.1|64217.5|64157.5|63209|63149|52
1597155000000|2020-08-11 14:10:00|64178|64118|64134.5|64074.5|64316.1|64256.1|63913.3|63853.3|16
1597155300000|2020-08-11 14:15:00|64134.4|64074.4|64129.3|64069.3|64134.4|64074.4|64018.9|63958.9|7
1597155600000|2020-08-11 14:20:00|64144.8|64084.8|64283.2|64223.2|64283.2|64223.2|64038.7|63978.7|21
1597155900000|2020-08-11 14:25:00|64283.1|64223.1|64376.1|64316.1|64376.1|64316.1|64234|64174|14
1597156200000|2020-08-11 14:30:00|64381.7|64321.7|64618.1|64558.1|64618.1|64558.1|64381.7|64321.7|43
1597156500000|2020-08-11 14:35:00|64595.9|64535.9|64837.8|64777.8|64919.3|64859.3|64578.5|64518.5|11
1597156800000|2020-08-11 14:40:00|64837.7|64777.7|64697.5|64637.5|64837.7|64777.7|64533.4|64473.4|10
1597157100000|2020-08-11 14:45:00|64686.4|64626.4|64662.7|64602.7|64696|64636|64554.6|64494.6|4
1597157400000|2020-08-11 14:50:00|64662.6|64602.6|64744|64684|64829.9|64769.9|64662.6|64602.6|1
1597157700000|2020-08-11 14:55:00|64743.9|64683.9|64667.5|64607.5|64758.3|64698.3|64667.5|64607.5|2
1597158000000|2020-08-11 15:00:00|64658.1|64598.1|64607.8|64547.8|64721.8|64661.8|64516.1|64456.1|8
1597158300000|2020-08-11 15:05:00|64570|64510|64559.8|64499.8|64629.3|64569.3|64404.8|64344.8|16
1597158600000|2020-08-11 15:10:00|64566.5|64506.5|64483|64423|64584.1|64524.1|64483|64423|1
1597158900000|2020-08-11 15:15:00|64478.6|64418.6|64565.6|64505.6|64590.8|64530.8|64445|64385|12
1597159200000|2020-08-11 15:20:00|64565.5|64505.5|64545.2|64485.2|64565.5|64505.5|64520.9|64460.9|0
1597159500000|2020-08-11 15:25:00|64553.5|64493.5|64479.9|64419.9|64553.5|64493.5|64463.3|64403.3|2
1597159800000|2020-08-11 15:30:00|64479.8|64419.8|64477.3|64417.3|64479.8|64419.8|64477.3|64417.3|0
1597160100000|2020-08-11 15:35:00|64477.2|64417.2|64462.4|64402.4|64477.2|64417.2|64447|64387|1
1597160400000|2020-08-11 15:40:00|64454.1|64394.1|64447.2|64387.2|64465|64405|64440.1|64380.1|2
1597160700000|2020-08-11 15:45:00|64447.1|64387.1|64446.8|64386.8|64447.1|64387.1|64446.8|64386.8|1
1597161000000|2020-08-11 15:50:00|64460.6|64400.6|64475.3|64415.3|64475.3|64415.3|64460.3|64400.3|3
1597161300000|2020-08-11 15:55:00|64475.2|64415.2|64646|64586|64646|64586|64475.2|64415.2|3
1597161600000|2020-08-11 16:00:00|64645.9|64585.9|64664.5|64604.5|64664.6|64604.6|64645.9|64585.9|0
1597161900000|2020-08-11 16:05:00|64675.6|64615.6|64754.2|64694.2|64810.4|64750.4|64675.6|64615.6|5
1597162200000|2020-08-11 16:10:00|64754.1|64694.1|64712.2|64652.2|64754.1|64694.1|64712.2|64652.2|1
1597162500000|2020-08-11 16:15:00|64712.1|64652.1|64731.4|64671.4|64739.9|64679.9|64650.7|64590.7|8
1597162800000|2020-08-11 16:20:00|64731.3|64671.3|64782.6|64722.6|64782.6|64722.6|64731.1|64671.1|0
1597163100000|2020-08-11 16:25:00|64795.9|64735.9|64733.5|64673.5|64795.9|64735.9|64733.5|64673.5|0
1597163400000|2020-08-11 16:30:00|64733.4|64673.4|64827.7|64767.7|64895.5|64835.5|64733.4|64673.4|4
1597163700000|2020-08-11 16:35:00|64824.9|64764.9|64843|64783|64860.4|64800.4|64824.9|64764.9|0
1597164000000|2020-08-11 16:40:00|64837.4|64777.4|64807|64747|64845.7|64785.7|64807|64747|2
1597164300000|2020-08-11 16:45:00|64806.9|64746.9|64811.1|64751.1|64811.1|64751.1|64806.6|64746.6|2
1597164600000|2020-08-11 16:50:00|64811|64751|64764.8|64704.8|64811|64751|64758.4|64698.4|12
1597164900000|2020-08-11 16:55:00|64764.7|64704.7|64753.4|64693.4|64772.9|64712.9|64753.4|64693.4|0
1597165200000|2020-08-11 17:00:00|64753.3|64693.3|64769.6|64709.6|64775.3|64715.3|64753.2|64693.2|2
1597165500000|2020-08-11 17:05:00|64769.5|64709.5|64775.9|64715.9|64781.7|64721.7|64769.5|64709.5|1
1597165800000|2020-08-11 17:10:00|64778.1|64718.1|64783.3|64723.3|64786.2|64726.2|64778|64718|8
1597166100000|2020-08-11 17:15:00|64783.2|64723.2|64780.7|64720.7|64783.2|64723.2|64780.7|64720.7|0
1597166400000|2020-08-11 17:20:00|64780.6|64720.6|64774.8|64714.8|64780.6|64720.6|64774.8|64714.8|1
1597166700000|2020-08-11 17:25:00|64802.4|64742.4|65742.7|65642.7|65742.8|65642.8|64802.4|64742.4|7
1597167000000|2020-08-11 17:30:00|65742.6|65642.6|65988.1|65838.1|65988.4|65838.4|65742.6|65642.6|0
1597167300000|2020-08-11 17:35:00|65988|65838|65987.7|65837.7|65988|65838|65987.7|65837.7|1
1597167600000|2020-08-11 17:40:00|65987.6|65837.6|64874.8|64814.8|65987.6|65837.6|64872|64812|16
1597167900000|2020-08-11 17:45:00|64885.8|64825.8|64897.8|64837.8|64897.8|64837.8|64833.5|64773.5|0
1597168200000|2020-08-11 17:50:00|64882.1|64822.1|64849|64789|64915.2|64855.2|64849|64789|0
1597168500000|2020-08-11 17:55:00|64848.9|64788.9|64888.5|64828.5|64888.5|64828.5|64777.9|64717.9|4
1597168800000|2020-08-11 18:00:00|64888.4|64828.4|64923.4|64863.4|64934.7|64874.7|64888.4|64828.4|0
1597169100000|2020-08-11 18:05:00|64930.3|64870.3|64917.3|64857.3|64930.3|64870.3|64897.1|64837.1|0
1597169400000|2020-08-11 18:10:00|64917.2|64857.2|64907.1|64847.1|64917.2|64857.2|64886.7|64826.7|1
1597169700000|2020-08-11 18:15:00|64885|64825|64935|64875|64935.3|64875.3|64885|64825|0
1597170000000|2020-08-11 18:20:00|64934.9|64874.9|64907.1|64847.1|64937.5|64877.5|64907.1|64847.1|1
1597170300000|2020-08-11 18:25:00|64907|64847|64892.9|64832.9|64907|64847|64892.9|64832.9|0
1597170600000|2020-08-11 18:30:00|64906.6|64846.6|64856.7|64796.7|64909.4|64849.4|64856.7|64796.7|2
1597170900000|2020-08-11 18:35:00|64845.6|64785.6|64817.7|64757.7|64845.6|64785.6|64815|64755|2
1597171200000|2020-08-11 18:40:00|64817.6|64757.6|64861.4|64801.4|64861.4|64801.4|64817.3|64757.3|0
1597171500000|2020-08-11 18:45:00|64902.7|64842.7|64872.9|64812.9|64922|64862|64858.5|64798.5|2
1597171800000|2020-08-11 18:50:00|64872.8|64812.8|64911.1|64851.1|64911.1|64851.1|64872.8|64812.8|1
1597172100000|2020-08-11 18:55:00|65359.7|65299.7|65371.2|65311.2|65371.2|65311.2|65359.5|65299.5|5
1597172400000|2020-08-11 19:00:00|65371.1|65311.1|65384.8|65324.8|65385.4|65325.4|65368.4|65308.4|7
1597172700000|2020-08-11 19:05:00|65390.3|65330.3|64980.7|64920.7|65398.5|65338.5|64975.4|64915.4|1
1597173000000|2020-08-11 19:10:00|64980.6|64920.6|64996.8|64936.8|64997.1|64937.1|64980.6|64920.6|1
1597173300000|2020-08-11 19:15:00|64996.7|64936.7|65553.7|65403.7|65595|65445|64996.7|64936.7|1
1597173600000|2020-08-11 19:20:00|65553.6|65403.6|66012.3|65862.3|66012.6|65862.6|65553.6|65403.6|0
1597173900000|2020-08-11 19:25:00|66012.2|65862.2|66032.2|65882.2|66032.4|65882.4|66012.2|65862.2|0
1597174200000|2020-08-11 19:30:00|66032.1|65882.1|66031.8|65881.8|66032.1|65882.1|66031.8|65881.8|2
1597174500000|2020-08-11 19:35:00|66031.7|65881.7|66031.4|65881.4|66031.7|65881.7|66031.4|65881.4|1
1597174800000|2020-08-11 19:40:00|66031.3|65881.3|66031|65881|66031.3|65881.3|66031|65881|0
1597175100000|2020-08-11 19:45:00|66030.9|65880.9|66032.8|65882.8|66033.1|65883.1|66030.8|65880.8|0
1597175400000|2020-08-11 19:50:00|66032.7|65882.7|66032.5|65882.5|66032.7|65882.7|66032.5|65882.5|1
1597175700000|2020-08-11 19:55:00|66032.4|65882.4|66032.1|65882.1|66032.4|65882.4|66032.1|65882.1|3
1597240800000|2020-08-12 14:00:00|66270.8|66210.8|66579.8|66519.8|66638.3|66578.3|66122.3|66062.3|38
1597241100000|2020-08-12 14:05:00|66579.7|66519.7|66707.9|66647.9|66846.4|66786.4|66552.4|66492.4|21
1597241400000|2020-08-12 14:10:00|66705.6|66645.6|66637.6|66577.6|66739.7|66679.7|66627.2|66567.2|17
1597241700000|2020-08-12 14:15:00|66644.5|66584.5|66507.2|66447.2|66788.6|66728.6|66400.3|66340.3|24
1597242000000|2020-08-12 14:20:00|66581|66521|66713.4|66653.4|66748.9|66688.9|66581|66521|12
1597242300000|2020-08-12 14:25:00|66713.3|66653.3|66628.4|66568.4|66802.1|66742.1|66609.1|66549.1|13
1597242600000|2020-08-12 14:30:00|66635.3|66575.3|66717.6|66657.6|66849.7|66789.7|66625.3|66565.3|30
1597242900000|2020-08-12 14:35:00|66692.2|66632.2|66695.8|66635.8|66703.9|66643.9|66552.7|66492.7|5
1597243200000|2020-08-12 14:40:00|66695.7|66635.7|66760|66700|66786.9|66726.9|66692.9|66632.9|11
1597243500000|2020-08-12 14:45:00|66759.9|66699.9|66788.9|66728.9|66789|66729|66740.5|66680.5|1
1597243800000|2020-08-12 14:50:00|66788.8|66728.8|66823.5|66763.5|66845|66785|66751.5|66691.5|13
1597244100000|2020-08-12 14:55:00|66820.8|66760.8|66807|66747|66820.8|66760.8|66807|66747|2
1597244400000|2020-08-12 15:00:00|66772|66712|66661.6|66601.6|66817.6|66757.6|66661.6|66601.6|14
1597244700000|2020-08-12 15:05:00|66696.5|66636.5|66770.5|66710.5|66776.7|66716.7|66684.2|66624.2|11
1597245000000|2020-08-12 15:10:00|66786.6|66726.6|66822.1|66762.1|66822.1|66762.1|66766.1|66706.1|26
1597245300000|2020-08-12 15:15:00|66822|66762|66995.4|66935.4|67014.6|66954.6|66809.6|66749.6|12
1597245600000|2020-08-12 15:20:00|67029.3|66969.3|67315.9|67255.9|67344.2|67284.2|67029.3|66969.3|9
1597245900000|2020-08-12 15:25:00|67318.5|67258.5|67252.9|67192.9|67343.9|67283.9|67220.6|67160.6|5
1597246200000|2020-08-12 15:30:00|67250.6|67190.6|66883.7|66823.7|67250.6|67190.6|66883.7|66823.7|5
1597246500000|2020-08-12 15:35:00|66859.5|66799.5|67279.4|67219.4|67279.4|67219.4|66859.5|66799.5|6
1597246800000|2020-08-12 15:40:00|67304.9|67244.9|67270.3|67210.3|67304.9|67244.9|67169.2|67109.2|4
1597247100000|2020-08-12 15:45:00|67270.2|67210.2|67309.4|67249.4|67325.6|67265.6|67153.6|67093.6|11
1597247400000|2020-08-12 15:50:00|67320.2|67260.2|67311.7|67251.7|67332.7|67272.7|67311.7|67251.7|3
1597247700000|2020-08-12 15:55:00|67311.6|67251.6|67384|67324|67424|67364|67249.3|67189.3|6
1597248000000|2020-08-12 16:00:00|67378.6|67318.6|67303.2|67243.2|67378.6|67318.6|67303.2|67243.2|4
1597248300000|2020-08-12 16:05:00|67305.9|67245.9|67352|67292|67361.5|67301.5|67302.2|67242.2|7
1597248600000|2020-08-12 16:10:00|67351.9|67291.9|67334|67274|67351.9|67291.9|67334|67274|0
1597248900000|2020-08-12 16:15:00|67333.9|67273.9|67675.2|67615.2|67800.8|67740.8|67333.8|67273.8|33
1597249200000|2020-08-12 16:20:00|67700.7|67640.7|67705.3|67645.3|67724.5|67664.5|67674.6|67614.6|5
1597249500000|2020-08-12 16:25:00|67714.5|67654.5|67717.3|67657.3|67717.3|67657.3|67663.3|67603.3|6
1597249800000|2020-08-12 16:30:00|67721.9|67661.9|67752|67692|67759.9|67699.9|67721.9|67661.9|3
1597250100000|2020-08-12 16:35:00|67751.9|67691.9|67708.9|67648.9|67756.7|67696.7|67708.9|67648.9|1
1597250400000|2020-08-12 16:40:00|67720.5|67660.5|67735.1|67675.1|67737.9|67677.9|67669.5|67609.5|2
1597250700000|2020-08-12 16:45:00|67735|67675|67783.5|67723.5|67783.5|67723.5|67715.9|67655.9|6
1597251000000|2020-08-12 16:50:00|67778.9|67718.9|67838.4|67778.4|67838.4|67778.4|67756.1|67696.1|21
1597251300000|2020-08-12 16:55:00|67838.3|67778.3|67715.3|67655.3|67838.3|67778.3|67702.7|67642.7|4
1597251600000|2020-08-12 17:00:00|67715.2|67655.2|67775.3|67715.3|67775.5|67715.5|67715.2|67655.2|1
1597251900000|2020-08-12 17:05:00|67775.2|67715.2|67817.2|67757.2|67836.2|67776.2|67768|67708|10
1597252200000|2020-08-12 17:10:00|67817.1|67757.1|67780.7|67720.7|67817.1|67757.1|67774.7|67714.7|3
1597252500000|2020-08-12 17:15:00|67780.6|67720.6|67772.6|67712.6|67780.6|67720.6|67767|67707|0
1597252800000|2020-08-12 17:20:00|67772.5|67712.5|67745.5|67685.5|67772.5|67712.5|67731.1|67671.1|4
1597253100000|2020-08-12 17:25:00|67745.4|67685.4|67753.1|67693.1|67774.7|67714.7|67745.4|67685.4|4
1597253400000|2020-08-12 17:30:00|67766.5|67706.5|67748.8|67688.8|67771|67711|67748.8|67688.8|3
1597253700000|2020-08-12 17:35:00|67748.7|67688.7|67748.4|67688.4|67748.7|67688.7|67748.4|67688.4|0
1597254000000|2020-08-12 17:40:00|67748.3|67688.3|67748|67688|67748.3|67688.3|67748|67688|0
1597254300000|2020-08-12 17:45:00|67756|67696|67779.6|67719.6|67779.7|67719.7|67755.8|67695.8|2
1597254600000|2020-08-12 17:50:00|67779.5|67719.5|67797.9|67737.9|67797.9|67737.9|67779.4|67719.4|10
1597254900000|2020-08-12 17:55:00|67787.2|67727.2|67822.8|67762.8|67822.8|67762.8|67787.2|67727.2|1
1597255200000|2020-08-12 18:00:00|67827.4|67767.4|67829.7|67769.7|67861.9|67801.9|67827.1|67767.1|11
1597255500000|2020-08-12 18:05:00|67829.6|67769.6|67653.6|67593.6|67832.3|67772.3|67593|67533|18
1597255800000|2020-08-12 18:10:00|67691|67631|67681.6|67621.6|67698|67638|67664|67604|0
1597256100000|2020-08-12 18:15:00|67683.9|67623.9|67664.2|67604.2|67748.7|67688.7|67590.2|67530.2|3
1597256400000|2020-08-12 18:20:00|67689.7|67629.7|67637.1|67577.1|67689.7|67629.7|67637.1|67577.1|0
1597256700000|2020-08-12 18:25:00|67637|67577|67703|67643|67703.1|67643.1|67637|67577|0
1597257000000|2020-08-12 18:30:00|67702.9|67642.9|67657|67597|67702.9|67642.9|67627.7|67567.7|2
1597257300000|2020-08-12 18:35:00|67667.7|67607.7|67665|67605|67670|67610|67665|67605|2
1597257600000|2020-08-12 18:40:00|67657|67597|67609.9|67549.9|67657|67597|67599.2|67539.2|4
1597257900000|2020-08-12 18:45:00|67609.8|67549.8|67593.8|67533.8|67609.8|67549.8|67593.8|67533.8|0
1597258200000|2020-08-12 18:50:00|67593.7|67533.7|67567.8|67507.8|67593.7|67533.7|67558.6|67498.6|0
1597258500000|2020-08-12 18:55:00|67567.7|67507.7|67625|67565|67625|67565|67567.7|67507.7|0
1597258800000|2020-08-12 19:00:00|67624.9|67564.9|67624.6|67564.6|67624.9|67564.9|67624.6|67564.6|0
1597259100000|2020-08-12 19:05:00|67624.5|67564.5|67598.9|67538.9|67624.5|67564.5|67598.9|67538.9|1
1597259400000|2020-08-12 19:10:00|67598.8|67538.8|67593.8|67533.8|67679.1|67619.1|67589|67529|1
1597259700000|2020-08-12 19:15:00|67596.2|67536.2|67609.4|67549.4|67689.8|67629.8|67588|67528|2
1597260000000|2020-08-12 19:20:00|67595.4|67535.4|67395.1|67335.1|67595.4|67535.4|67395.1|67335.1|4
1597260300000|2020-08-12 19:25:00|67395|67335|67443.4|67383.4|67443.6|67383.6|67354.3|67294.3|1
1597260600000|2020-08-12 19:30:00|67443.3|67383.3|67438.4|67378.4|67471.5|67411.5|67438.4|67378.4|0
1597260900000|2020-08-12 19:35:00|67438.3|67378.3|67440.3|67380.3|67440.4|67380.4|67438.1|67378.1|0
1597261200000|2020-08-12 19:40:00|67440.2|67380.2|67437.6|67377.6|67440.2|67380.2|67409.7|67349.7|0
1597261500000|2020-08-12 19:45:00|67435.6|67375.6|67493.2|67433.2|67493.2|67433.2|67435.6|67375.6|1
1597261800000|2020-08-12 19:50:00|67476.9|67416.9|67524.6|67464.6|67639.6|67579.6|67476.9|67416.9|3
1597262100000|2020-08-12 19:55:00|67521.9|67461.9|67521.8|67461.8|67567.2|67507.2|67510.1|67450.1|4
1597327200000|2020-08-13 14:00:00|68447.5|68387.5|68340.4|68280.4|68533.1|68473.1|68225.2|68165.2|28
1597327500000|2020-08-13 14:05:00|68321.3|68261.3|68438.3|68378.3|68445.5|68385.5|68182.5|68122.5|14
1597327800000|2020-08-13 14:10:00|68415.3|68355.3|68271.4|68211.4|68415.3|68355.3|68271.4|68211.4|15
1597328100000|2020-08-13 14:15:00|68261.8|68201.8|67343.2|67283.2|68261.8|68201.8|67248.6|67188.6|49
1597328400000|2020-08-13 14:20:00|67345.5|67285.5|67576.7|67516.7|67576.7|67516.7|67312.5|67252.5|25
1597328700000|2020-08-13 14:25:00|67521.9|67461.9|67822.5|67762.5|68019.3|67959.3|67443|67383|25
1597329000000|2020-08-13 14:30:00|67822.4|67762.4|67888.6|67828.6|67888.6|67828.6|67773.1|67713.1|5
1597329300000|2020-08-13 14:35:00|68049|67989|68120.4|68060.4|68120.4|68060.4|68049|67989|0
1597329600000|2020-08-13 14:40:00|68120.3|68060.3|68113.5|68053.5|68134.6|68074.6|68075.6|68015.6|0
1597329900000|2020-08-13 14:45:00|68108.7|68048.7|68270.3|68210.3|68272.7|68212.7|68085.4|68025.4|7
1597330200000|2020-08-13 14:50:00|68272.6|68212.6|68175.1|68115.1|68301.6|68241.6|68175.1|68115.1|7
1597330500000|2020-08-13 14:55:00|68184.7|68124.7|68129.4|68069.4|68203|68143|68100.5|68040.5|12
1597330800000|2020-08-13 15:00:00|68143.7|68083.7|67825.5|67765.5|68185.6|68125.6|67795.3|67735.3|8
1597331100000|2020-08-13 15:05:00|67870.7|67810.7|67952.1|67892.1|68077|68017|67870.7|67810.7|6
1597331400000|2020-08-13 15:10:00|67952|67892|67817.1|67757.1|67993.5|67933.5|67780.4|67720.4|3
1597331700000|2020-08-13 15:15:00|67855.4|67795.4|68125.7|68065.7|68149.1|68089.1|67855.4|67795.4|6
1597332000000|2020-08-13 15:20:00|68153.3|68093.3|68086.7|68026.7|68231|68171|68086.7|68026.7|6
1597332300000|2020-08-13 15:25:00|68086.6|68026.6|67896.1|67836.1|68086.6|68026.6|67843.8|67783.8|9
1597332600000|2020-08-13 15:30:00|67914.3|67854.3|67900.3|67840.3|68006.3|67946.3|67890.3|67830.3|6
1597332900000|2020-08-13 15:35:00|67900.2|67840.2|67782.5|67722.5|67998|67938|67782.5|67722.5|3
1597333200000|2020-08-13 15:40:00|67808.8|67748.8|67669.5|67609.5|67834.9|67774.9|67632.2|67572.2|9
1597333500000|2020-08-13 15:45:00|67792.7|67732.7|67792.6|67732.6|67803.1|67743.1|67607.8|67547.8|9
1597333800000|2020-08-13 15:50:00|67790|67730|67777.9|67717.9|67790|67730|67518.5|67458.5|5
1597334100000|2020-08-13 15:55:00|67775.3|67715.3|67667.3|67607.3|67775.3|67715.3|67667.3|67607.3|4
1597334400000|2020-08-13 16:00:00|67715.7|67655.7|67630.7|67570.7|67771.2|67711.2|67630.7|67570.7|1
1597334700000|2020-08-13 16:05:00|67599.5|67539.5|67672.7|67612.7|67696|67636|67480.3|67420.3|2
1597335000000|2020-08-13 16:10:00|67672.6|67612.6|67667.6|67607.6|67697.7|67637.7|67645.4|67585.4|1
1597335300000|2020-08-13 16:15:00|67667.5|67607.5|67644.4|67584.4|67798.3|67738.3|67644.4|67584.4|4
1597335600000|2020-08-13 16:20:00|67644.3|67584.3|67634|67574|67722.1|67662.1|67634|67574|1
1597335900000|2020-08-13 16:25:00|67633.9|67573.9|67763.9|67703.9|67769.1|67709.1|67633.9|67573.9|3
1597336200000|2020-08-13 16:30:00|67755.2|67695.2|67770.5|67710.5|67840.6|67780.6|67747.4|67687.4|4
1597336500000|2020-08-13 16:35:00|67740.5|67680.5|67746.5|67686.5|67757.9|67697.9|67664|67604|6
1597336800000|2020-08-13 16:40:00|67789.1|67729.1|67716.4|67656.4|67818.8|67758.8|67716.4|67656.4|3
1597337100000|2020-08-13 16:45:00|67716.3|67656.3|67713.2|67653.2|67716.3|67656.3|67713.2|67653.2|1
1597337400000|2020-08-13 16:50:00|67820.8|67760.8|67842.2|67782.2|67864.5|67804.5|67820.8|67760.8|2
1597337700000|2020-08-13 16:55:00|67815.8|67755.8|67643.7|67583.7|67815.8|67755.8|67586.3|67526.3|12
1597338000000|2020-08-13 17:00:00|67643.6|67583.6|67670.9|67610.9|67698.3|67638.3|67607.5|67547.5|6
1597338300000|2020-08-13 17:05:00|67670.8|67610.8|67680.3|67620.3|67680.5|67620.5|67655.1|67595.1|1
1597338600000|2020-08-13 17:10:00|67677.7|67617.7|67750.6|67690.6|67783.5|67723.5|67672.5|67612.5|3
1597338900000|2020-08-13 17:15:00|67742.8|67682.8|67884.4|67824.4|67884.6|67824.6|67742.8|67682.8|7
1597339200000|2020-08-13 17:20:00|67959|67899|67950.8|67890.8|67979.6|67919.6|67843.7|67783.7|14
1597339500000|2020-08-13 17:25:00|67945.6|67885.6|67842.2|67782.2|67950.8|67890.8|67826.6|67766.6|0
1597339800000|2020-08-13 17:30:00|67842.4|67782.4|67841.1|67781.1|67876.3|67816.3|67796.6|67736.6|2
1597340100000|2020-08-13 17:35:00|67841|67781|67827.7|67767.7|67842.2|67782.2|67777.4|67717.4|1
1597340400000|2020-08-13 17:40:00|67825.3|67765.3|67820.9|67760.9|67870.6|67810.6|67759.5|67699.5|4
1597340700000|2020-08-13 17:45:00|67811.3|67751.3|67782.5|67722.5|67811.3|67751.3|67761.8|67701.8|2
1597341000000|2020-08-13 17:50:00|67751.3|67691.3|67770.8|67710.8|67773.3|67713.3|67751.3|67691.3|1
1597341300000|2020-08-13 17:55:00|67770.7|67710.7|67760.6|67700.6|67773.8|67713.8|67760.6|67700.6|1
1597341600000|2020-08-13 18:00:00|67760.5|67700.5|67801.8|67741.8|67804.5|67744.5|67760.5|67700.5|1
1597341900000|2020-08-13 18:05:00|67806.9|67746.9|67818.8|67758.8|67901.9|67841.9|67806.9|67746.9|3
1597342200000|2020-08-13 18:10:00|67818.7|67758.7|67792.5|67732.5|67818.7|67758.7|67792.5|67732.5|0
1597342500000|2020-08-13 18:15:00|67792.4|67732.4|67792.1|67732.1|67792.4|67732.4|67792.1|67732.1|0
1597342800000|2020-08-13 18:20:00|67792|67732|67889.8|67829.8|67892.4|67832.4|67791.9|67731.9|9
1597343100000|2020-08-13 18:25:00|67889.7|67829.7|67871.8|67811.8|67889.7|67829.7|67861.5|67801.5|0
1597343400000|2020-08-13 18:30:00|67871.7|67811.7|67851.2|67791.2|67871.7|67811.7|67851.2|67791.2|0
1597343700000|2020-08-13 18:35:00|67851.1|67791.1|67850.8|67790.8|67851.1|67791.1|67850.8|67790.8|0
1597344000000|2020-08-13 18:40:00|67850.7|67790.7|67943.4|67883.4|67961.1|67901.1|67850.7|67790.7|4
1597344300000|2020-08-13 18:45:00|67938.4|67878.4|68212.6|68152.6|68212.6|68152.6|67935.9|67875.9|29
1597344600000|2020-08-13 18:50:00|68215.2|68155.2|67921|67861|68220.4|68160.4|67913.3|67853.3|12
1597344900000|2020-08-13 18:55:00|67930.6|67870.6|67822.6|67762.6|67984.9|67924.9|67793.5|67733.5|0
1597345200000|2020-08-13 19:00:00|67853.7|67793.7|68014.1|67954.1|68031.9|67971.9|67845.9|67785.9|4
1597345500000|2020-08-13 19:05:00|68011.7|67951.7|68023.7|67963.7|68049|67989|67982.3|67922.3|0
1597345800000|2020-08-13 19:10:00|68020.9|67960.9|68143.2|68083.2|68145.8|68085.8|68010.5|67950.5|3
1597346100000|2020-08-13 19:15:00|68187.2|68127.2|68210.2|68150.2|68311.5|68251.5|68109.3|68049.3|11
1597346400000|2020-08-13 19:20:00|68210.1|68150.1|68220.2|68160.2|68270.9|68210.9|68142.4|68082.4|2
1597346700000|2020-08-13 19:25:00|68220.1|68160.1|68295.5|68235.5|68310.5|68250.5|68220.1|68160.1|0
1597347000000|2020-08-13 19:30:00|68295.4|68235.4|68595.2|68535.2|68611.9|68551.9|68286.9|68226.9|12
1597347300000|2020-08-13 19:35:00|68616.9|68556.9|68639.6|68579.6|68778.1|68718.1|68538|68478|12
1597347600000|2020-08-13 19:40:00|68581.8|68521.8|68580.7|68520.7|68675.5|68615.5|68378.6|68318.6|7
1597347900000|2020-08-13 19:45:00|68580.9|68520.9|68538.3|68478.3|68693.4|68633.4|68400.3|68340.3|4
1597348200000|2020-08-13 19:50:00|68538.2|68478.2|68620.9|68560.9|68724.1|68664.1|68538.2|68478.2|1
1597348500000|2020-08-13 19:55:00|68987|68837|69786.4|69636.4|69786.4|69636.4|68948.3|68798.3|2
1597413600000|2020-08-14 14:00:00|70211.9|70151.9|70288.9|70228.9|70426.7|70366.7|69916.5|69856.5|72
1597413900000|2020-08-14 14:05:00|70338.3|70278.3|70449|70389|70871.9|70811.9|70338.3|70278.3|32
1597414200000|2020-08-14 14:10:00|70441.4|70381.4|69961|69901|70524.9|70464.9|69913.7|69853.7|27
1597414500000|2020-08-14 14:15:00|69951.1|69891.1|70387.8|70327.8|70395.4|70335.4|69873.2|69813.2|14
1597414800000|2020-08-14 14:20:00|70407.6|70347.6|70472.5|70412.5|70477.5|70417.5|70262.9|70202.9|2
1597415100000|2020-08-14 14:25:00|70472.4|70412.4|70557.4|70497.4|70795.2|70735.2|70365.5|70305.5|16
1597415400000|2020-08-14 14:30:00|70554.8|70494.8|70509.6|70449.6|70669.8|70609.8|70479.3|70419.3|4
1597415700000|2020-08-14 14:35:00|70509.5|70449.5|70891.9|70831.9|70927|70867|70398.9|70338.9|12
1597416000000|2020-08-14 14:40:00|70891.8|70831.8|70613.8|70553.8|70906.8|70846.8|70613.8|70553.8|10
1597416300000|2020-08-14 14:45:00|70613.7|70553.7|70723.2|70663.2|70756|70696|70613.7|70553.7|5
1597416600000|2020-08-14 14:50:00|70695.3|70635.3|70475.3|70415.3|70718.4|70658.4|70427.9|70367.9|17
1597416900000|2020-08-14 14:55:00|70477.8|70417.8|70600.1|70540.1|70722.5|70662.5|70477.8|70417.8|23
1597417200000|2020-08-14 15:00:00|70602.5|70542.5|70837|70777|70882.2|70822.2|70587.4|70527.4|5
1597417500000|2020-08-14 15:05:00|70801.6|70741.6|70506.6|70446.6|70801.6|70741.6|70484.3|70424.3|15
1597417800000|2020-08-14 15:10:00|70506.5|70446.5|70596.2|70536.2|70596.2|70536.2|70498.9|70438.9|10
1597418100000|2020-08-14 15:15:00|70598.7|70538.7|70493.1|70433.1|70611.1|70551.1|70443.1|70383.1|7
1597418400000|2020-08-14 15:20:00|70495.5|70435.5|70425.1|70365.1|70495.5|70435.5|70395.1|70335.1|3
1597418700000|2020-08-14 15:25:00|70407.4|70347.4|70531.8|70471.8|70599.2|70539.2|70354.6|70294.6|11
1597419000000|2020-08-14 15:30:00|70501.8|70441.8|70473.7|70413.7|70501.8|70441.8|70473.7|70413.7|5
1597419300000|2020-08-14 15:35:00|70476.2|70416.2|70528.2|70468.2|70540.9|70480.9|70473.6|70413.6|5
1597419600000|2020-08-14 15:40:00|70528.1|70468.1|70555.4|70495.4|70570.3|70510.3|70528.1|70468.1|2
1597419900000|2020-08-14 15:45:00|70555.3|70495.3|70415|70355|70555.3|70495.3|70415|70355|2
1597420200000|2020-08-14 15:50:00|70432.7|70372.7|70427.3|70367.3|70432.7|70372.7|70417.5|70357.5|2
1597420500000|2020-08-14 15:55:00|70429.7|70369.7|70598.7|70538.7|70601.8|70541.8|70429.7|70369.7|6
1597420800000|2020-08-14 16:00:00|70591.1|70531.1|70763.2|70703.2|70925.5|70865.5|70591.1|70531.1|13
1597421100000|2020-08-14 16:05:00|70807.9|70747.9|70957.7|70897.7|71037.7|70977.7|70802.8|70742.8|5
1597421400000|2020-08-14 16:10:00|70970.3|70910.3|71067.3|71007.3|71072.3|71012.3|70970.2|70910.2|7
1597421700000|2020-08-14 16:15:00|71074.9|71014.9|71414.4|71354.4|71566.9|71506.9|71074.9|71014.9|37
1597422000000|2020-08-14 16:20:00|71414.3|71354.3|71199|71139|71414.3|71354.3|71189|71129|3
1597422300000|2020-08-14 16:25:00|71184|71124|71146.2|71086.2|71358.9|71298.9|71133.6|71073.6|4
1597422600000|2020-08-14 16:30:00|71331.2|71271.2|71195.1|71135.1|71353.5|71293.5|71108.2|71048.2|14
1597422900000|2020-08-14 16:35:00|71195|71135|71145.1|71085.1|71200.1|71140.1|71092.2|71032.2|10
1597423200000|2020-08-14 16:40:00|71145|71085|71212.2|71152.2|71222.2|71162.2|71085.2|71025.2|1
1597423500000|2020-08-14 16:45:00|71212.1|71152.1|71181.5|71121.5|71212.1|71152.1|71179|71119|0
1597423800000|2020-08-14 16:50:00|71186.5|71126.5|70628.2|70568.2|71186.5|71126.5|70626|70566|11
1597424100000|2020-08-14 16:55:00|70628.1|70568.1|70790.5|70730.5|70805.5|70745.5|70620.6|70560.6|8
1597424400000|2020-08-14 17:00:00|70790.4|70730.4|70870.6|70810.6|70870.6|70810.6|70745.4|70685.4|0
1597424700000|2020-08-14 17:05:00|70873.1|70813.1|70694.8|70634.8|70897.7|70837.7|70694.8|70634.8|1
1597425000000|2020-08-14 17:10:00|70679.6|70619.6|70737|70677|70737.3|70677.3|70659.5|70599.5|1
1597425300000|2020-08-14 17:15:00|70739.4|70679.4|70751.8|70691.8|70769.6|70709.6|70739.4|70679.4|1
1597425600000|2020-08-14 17:20:00|70751.7|70691.7|70751.4|70691.4|70751.7|70691.7|70751.4|70691.4|0
1597425900000|2020-08-14 17:25:00|70751.3|70691.3|70858.5|70798.5|70943.7|70883.7|70751.3|70691.3|0
1597426200000|2020-08-14 17:30:00|70861|70801|68740.7|68640.7|70906.2|70846.2|67456.6|67396.6|70
1597426500000|2020-08-14 17:35:00|68743.2|68643.2|69660.5|69600.5|70182|70122|68731.5|68643.2|44
1597426800000|2020-08-14 17:40:00|69665.5|69605.5|69022.9|68962.9|69670.6|69610.6|68733.6|68673.6|25
1597427100000|2020-08-14 17:45:00|69065|69005|69215.4|69155.4|69585.1|69525.1|68920.7|68860.7|8
1597427400000|2020-08-14 17:50:00|69212.8|69152.8|68325.4|68265.4|69255|69195|68273.1|68213.1|8
1597427700000|2020-08-14 17:55:00|68253.4|68193.4|68341.4|68281.4|68362.3|68282.3|67776.3|67716.3|21
1597428000000|2020-08-14 18:00:00|68281|68221|68231.4|68171.4|68369.8|68289.8|67918.2|67858.2|10
1597428300000|2020-08-14 18:05:00|68233.9|68173.9|68448.2|68388.2|68491.7|68431.7|68116.3|68056.3|15
1597428600000|2020-08-14 18:10:00|68405.5|68345.5|68365.5|68305.5|68440.6|68380.6|68223.3|68163.3|22
1597428900000|2020-08-14 18:15:00|68392.8|68332.8|68517.8|68457.8|68535.4|68475.4|68303.2|68243.2|13
1597429200000|2020-08-14 18:20:00|68472.5|68412.5|68763.4|68703.4|68763.4|68703.4|68472.5|68412.5|8
1597429500000|2020-08-14 18:25:00|68681.4|68621.4|68726|68666|68731|68671|68475.8|68415.8|12
1597429800000|2020-08-14 18:30:00|68628.6|68568.6|68670.5|68610.5|68786|68726|68616|68556|2
1597430100000|2020-08-14 18:35:00|68670.4|68610.4|68652.5|68592.5|68720|68660|68652.5|68592.5|0
1597430400000|2020-08-14 18:40:00|68652.4|68592.4|68795.3|68735.3|68815.2|68755.2|68652.4|68592.4|9
1597430700000|2020-08-14 18:45:00|68795.2|68735.2|68681.9|68621.9|68795.2|68735.2|68589.4|68529.4|3
1597431000000|2020-08-14 18:50:00|68671.9|68611.9|68867.4|68807.4|68960.1|68900.1|68671.9|68611.9|3
1597431300000|2020-08-14 18:55:00|69036.4|68976.4|68923.2|68863.2|69156.5|69096.5|68923.2|68863.2|10
1597431600000|2020-08-14 19:00:00|68923.1|68863.1|68782.8|68722.8|68928.2|68868.2|68765.6|68705.6|1
1597431900000|2020-08-14 19:05:00|68800.3|68740.3|68742.8|68682.8|68800.3|68740.3|68742.8|68682.8|0
1597432200000|2020-08-14 19:10:00|68742.7|68682.7|68714.8|68654.8|68742.7|68682.7|68714.8|68654.8|0
1597432500000|2020-08-14 19:15:00|68714.7|68654.7|68654.5|68594.5|68734.7|68674.7|68654.5|68594.5|3
1597432800000|2020-08-14 19:20:00|68642.1|68582.1|68624.1|68564.1|68642.1|68582.1|68611.6|68551.6|2
1597433100000|2020-08-14 19:25:00|68624|68564|68513.7|68453.7|68624|68564|68513.7|68453.7|2
1597433400000|2020-08-14 19:30:00|68508.7|68448.7|68485.9|68425.9|68546.3|68486.3|68441.4|68381.4|0
1597433700000|2020-08-14 19:35:00|68458.5|68398.5|68675.5|68615.5|68675.7|68615.7|68458.5|68398.5|2
1597434000000|2020-08-14 19:40:00|68670.5|68610.5|68625|68565|68670.5|68610.5|68625|68565|1
1597434300000|2020-08-14 19:45:00|68627.5|68567.5|68567|68507|68627.5|68567.5|68567|68507|0
1597434600000|2020-08-14 19:50:00|68609.6|68549.6|68621.3|68561.3|68718.9|68658.9|68609.6|68549.6|4
1597434900000|2020-08-14 19:55:00|68611.3|68551.3|69374.3|69314.3|69401.9|69341.9|68611.3|68551.3|14
1597672800000|2020-08-17 14:00:00|68419.8|68359.8|69193.3|69133.3|69325.6|69265.6|68419.8|68359.8|31
1597673100000|2020-08-17 14:05:00|69211.6|69151.6|69038|68978|69390.4|69330.4|68945.6|68885.6|11
1597673400000|2020-08-17 14:10:00|69082|69022|68998.5|68938.5|69102.8|69042.8|68817.4|68757.4|12
1597673700000|2020-08-17 14:15:00|69014.7|68954.7|69289.8|69229.8|69312.3|69252.3|68895.6|68835.6|7
1597674000000|2020-08-17 14:20:00|69297.9|69237.9|69292.2|69232.2|69311.3|69251.3|69240.9|69180.9|1
1597674300000|2020-08-17 14:25:00|69292.1|69232.1|69207.5|69147.5|69292.1|69232.1|69095.9|69035.9|9
1597674600000|2020-08-17 14:30:00|69207.4|69147.4|69199|69139|69207.4|69147.4|69174.7|69114.7|2
1597674900000|2020-08-17 14:35:00|69198.9|69138.9|69209.9|69149.9|69407.6|69347.6|69198.9|69138.9|12
1597675200000|2020-08-17 14:40:00|69220.7|69160.7|69354.8|69294.8|69367.8|69307.8|69185.7|69125.7|11
1597675500000|2020-08-17 14:45:00|69354.7|69294.7|69298.6|69238.6|69354.7|69294.7|69298.6|69238.6|4
1597675800000|2020-08-17 14:50:00|69298.5|69238.5|69281|69221|69311.6|69251.6|69279.3|69219.3|0
1597676100000|2020-08-17 14:55:00|69280.9|69220.9|69316|69256|69323|69263|69280.8|69220.8|8
1597676400000|2020-08-17 15:00:00|69299.1|69239.1|69157.7|69097.7|69300|69240|68989.3|68929.3|25
1597676700000|2020-08-17 15:05:00|69157.6|69097.6|69039.6|68979.6|69157.6|69097.6|69039.6|68979.6|2
1597677000000|2020-08-17 15:10:00|69064|69004|68985.6|68925.6|69069.4|69009.4|68985.6|68925.6|10
1597677300000|2020-08-17 15:15:00|68935.6|68875.6|68645.5|68585.5|68935.6|68875.6|68553|68493|28
1597677600000|2020-08-17 15:20:00|68638.2|68578.2|68603.7|68543.7|68693.5|68633.5|68558.3|68498.3|7
1597677900000|2020-08-17 15:25:00|68603.6|68543.6|67752.3|67692.3|68603.6|68543.6|67752.3|67692.3|29
1597678200000|2020-08-17 15:30:00|67754.6|67694.6|68252|68192|68374.8|68314.8|67754.6|67694.6|17
1597678500000|2020-08-17 15:35:00|68256.5|68196.5|68489.3|68429.3|68565|68505|68256.2|68196.2|8
1597678800000|2020-08-17 15:40:00|68487|68427|68629|68569|68665|68605|68479.3|68419.3|8
1597679100000|2020-08-17 15:45:00|68628.9|68568.9|68591|68531|68628.9|68568.9|68457.1|68397.1|2
1597679400000|2020-08-17 15:50:00|68590.9|68530.9|68840.8|68780.8|69029|68969|68590.9|68530.9|25
1597679700000|2020-08-17 15:55:00|68840.7|68780.7|68848.5|68788.5|68928.7|68868.7|68833.9|68773.9|8
1597680000000|2020-08-17 16:00:00|68823.4|68763.4|68838.8|68778.8|68908.3|68848.3|68600.9|68540.9|14
1597680300000|2020-08-17 16:05:00|68879.9|68819.9|68983.3|68923.3|68992.5|68932.5|68790.2|68730.2|8
1597680600000|2020-08-17 16:10:00|68983.2|68923.2|70080.1|70020.1|70080.1|70020.1|68983.2|68923.2|15
1597680900000|2020-08-17 16:15:00|70077.3|70017.3|69952.3|69892.3|70185.6|70125.6|69952.3|69892.3|11
1597681200000|2020-08-17 16:20:00|69927.8|69867.8|69522.3|69462.3|69950.5|69890.5|69450.2|69390.2|7
1597681500000|2020-08-17 16:25:00|69595.7|69535.7|69588.4|69528.4|69595.7|69535.7|69510.4|69450.4|0
1597681800000|2020-08-17 16:30:00|69577|69517|69459.1|69399.1|69616.6|69556.6|69436.3|69376.3|4
1597682100000|2020-08-17 16:35:00|69459|69399|69791|69731|69922.7|69862.7|69458.9|69398.9|8
1597682400000|2020-08-17 16:40:00|69790.9|69730.9|69605|69545|69790.9|69730.9|69605|69545|7
1597682700000|2020-08-17 16:45:00|69602.2|69542.2|69654.7|69594.7|69687.1|69627.1|69602.2|69542.2|0
1597683000000|2020-08-17 16:50:00|69654.6|69594.6|69621.1|69561.1|69681|69621|69553.9|69493.9|3
1597683300000|2020-08-17 16:55:00|69621|69561|69631.3|69571.3|69631.3|69571.3|69525.8|69465.8|1
1597683600000|2020-08-17 17:00:00|69663.1|69603.1|69478.7|69418.7|69755.6|69695.6|69415.4|69355.4|4
1597683900000|2020-08-17 17:05:00|69478.6|69418.6|69576.8|69516.8|69684.4|69624.4|69478.6|69418.6|2
1597684200000|2020-08-17 17:10:00|69563.2|69503.2|69576.6|69516.6|69576.6|69516.6|69462.5|69402.5|4
1597684500000|2020-08-17 17:15:00|69576.5|69516.5|69601.6|69541.6|69601.6|69541.6|69576.5|69516.5|0
1597684800000|2020-08-17 17:20:00|69598.9|69538.9|69555.3|69495.3|69607.7|69547.7|69470.9|69410.9|1
1597685100000|2020-08-17 17:25:00|69553|69493|69626.8|69566.8|69669.7|69609.7|69528.9|69468.9|0
1597685400000|2020-08-17 17:30:00|69626.7|69566.7|69679.1|69619.1|69691|69631|69626.7|69566.7|1
1597685700000|2020-08-17 17:35:00|69679|69619|69892|69832|69985.4|69925.4|69679|69619|10
1597686000000|2020-08-17 17:40:00|69876.1|69816.1|69863.5|69803.5|69877.5|69817.5|69828.8|69768.8|1
1597686300000|2020-08-17 17:45:00|69863.4|69803.4|69720.9|69660.9|69863.4|69803.4|69646.6|69586.6|3
1597686600000|2020-08-17 17:50:00|69720.8|69660.8|69818.2|69758.2|69818.2|69758.2|69608.5|69548.5|3
1597686900000|2020-08-17 17:55:00|69820.5|69760.5|69662|69602|69847.3|69787.3|69643.9|69583.9|4
1597687200000|2020-08-17 18:00:00|69661.9|69601.9|69468.9|69408.9|69661.9|69601.9|69468.9|69408.9|2
1597687500000|2020-08-17 18:05:00|69498.8|69438.8|69499.4|69439.4|69540.6|69480.6|69471.5|69411.5|5
1597687800000|2020-08-17 18:10:00|69499.3|69439.3|69403.1|69343.1|69502.1|69442.1|69403.1|69343.1|1
1597688100000|2020-08-17 18:15:00|69403|69343|69418.6|69358.6|69418.7|69358.7|69215.7|69155.7|2
1597688400000|2020-08-17 18:20:00|69404.9|69344.9|69362.8|69302.8|69404.9|69344.9|69362.8|69302.8|0
1597688700000|2020-08-17 18:25:00|69362.7|69302.7|69362.4|69302.4|69362.7|69302.7|69355.8|69295.8|1
1597689000000|2020-08-17 18:30:00|69362.3|69302.3|69362.1|69302.1|69362.3|69302.3|69362.1|69302.1|0
1597689300000|2020-08-17 18:35:00|69362|69302|69404.9|69344.9|69404.9|69344.9|69362|69302|0
1597689600000|2020-08-17 18:40:00|69404.8|69344.8|69419.5|69359.5|69419.5|69359.5|69404.5|69344.5|1
1597689900000|2020-08-17 18:45:00|69414.9|69354.9|69419.2|69359.2|69419.4|69359.4|69414.9|69354.9|0
1597690200000|2020-08-17 18:50:00|69419.1|69359.1|69495.2|69435.2|69495.2|69435.2|69418.8|69358.8|0
1597690500000|2020-08-17 18:55:00|69495.1|69435.1|69476.6|69416.6|69495.1|69435.1|69476.6|69416.6|0
1597690800000|2020-08-17 19:00:00|69476.5|69416.5|69343.1|69283.1|69476.5|69416.5|69343.1|69283.1|0
1597691100000|2020-08-17 19:05:00|69343|69283|69280|69220|69343|69283|69270.9|69210.9|9
1597691400000|2020-08-17 19:10:00|69279.9|69219.9|69325|69265|69345.7|69285.7|69279.9|69219.9|3
1597691700000|2020-08-17 19:15:00|69338.6|69278.6|69327.8|69267.8|69338.6|69278.6|69275.7|69215.7|2
1597692000000|2020-08-17 19:20:00|69401.5|69341.5|69401.1|69341.1|69401.5|69341.5|69401.1|69341.1|0
1597692300000|2020-08-17 19:25:00|69394.3|69334.3|69342.1|69282.1|69451.2|69391.2|69342.1|69282.1|2
1597692600000|2020-08-17 19:30:00|69339.8|69279.8|69282.1|69222.1|69350.6|69290.6|69282.1|69222.1|1
1597692900000|2020-08-17 19:35:00|69276.7|69216.7|69268.6|69208.6|69276.7|69216.7|69255|69195|1
1597693200000|2020-08-17 19:40:00|69268.5|69208.5|69470.1|69410.1|69505.2|69445.2|69268.4|69208.4|14
1597693500000|2020-08-17 19:45:00|69470|69410|69592.9|69532.9|69597.4|69537.4|69470|69410|6
1597693800000|2020-08-17 19:50:00|69592.8|69532.8|69664.2|69604.2|69731.2|69671.2|69429.6|69369.6|4
1597694100000|2020-08-17 19:55:00|69664.1|69604.1|69818.3|69758.3|69818.6|69758.6|69566.5|69506.5|12
1597759200000|2020-08-18 14:00:00|71676.4|71616.4|71857.5|71797.5|71857.8|71797.8|71518|71458|34
1597759500000|2020-08-18 14:05:00|71857.4|71797.4|71619.9|71559.9|71857.4|71797.4|71619.9|71559.9|15
1597759800000|2020-08-18 14:10:00|71619.8|71559.8|71619.5|71559.5|71619.8|71559.8|71519.3|71459.3|20
1597760100000|2020-08-18 14:15:00|71619.4|71559.4|71577.2|71517.2|71619.4|71559.4|71568.4|71508.4|14
1597760400000|2020-08-18 14:20:00|71575|71515|71618.8|71558.8|71619|71559|71575|71515|2
1597760700000|2020-08-18 14:25:00|71618.7|71558.7|71618.4|71558.4|71618.7|71558.7|71618.4|71558.4|19
1597761000000|2020-08-18 14:30:00|71618.3|71558.3|71618|71558|71618.3|71558.3|71618|71558|27
1597761300000|2020-08-18 14:35:00|71602.5|71542.5|71617.6|71557.6|71618|71558|71554|71494|5
1597761600000|2020-08-18 14:40:00|71617.5|71557.5|71617.2|71557.2|71617.5|71557.5|71617.2|71557.2|2
1597761900000|2020-08-18 14:45:00|71617.1|71557.1|71616.9|71556.9|71617.1|71557.1|71616.9|71556.9|1
1597762200000|2020-08-18 14:50:00|71616.8|71556.8|71616.5|71556.5|71616.8|71556.8|71616.5|71556.5|5
1597762500000|2020-08-18 14:55:00|71616.4|71556.4|71616.1|71556.1|71616.4|71556.4|71616.1|71556.1|28
1597762800000|2020-08-18 15:00:00|71616|71556|71615.7|71555.7|71616|71556|71615.7|71555.7|0
1597763100000|2020-08-18 15:05:00|71615.6|71555.6|71615.3|71555.3|71615.6|71555.6|71615.3|71555.3|13
1597763400000|2020-08-18 15:10:00|71615.2|71555.2|71615|71555|71615.2|71555.2|71615|71555|0
1597763700000|2020-08-18 15:15:00|71614.9|71554.9|71614.6|71554.6|71614.9|71554.9|71614.6|71554.6|3
1597764000000|2020-08-18 15:20:00|71614.5|71554.5|71614.2|71554.2|71614.5|71554.5|71614.2|71554.2|9
1597764300000|2020-08-18 15:25:00|71614.1|71554.1|71613.8|71553.8|71614.1|71554.1|71613.8|71553.8|4
1597764600000|2020-08-18 15:30:00|71613.7|71553.7|71613.4|71553.4|71613.7|71553.7|71613.4|71553.4|5
1597764900000|2020-08-18 15:35:00|71613.3|71553.3|71575.6|71515.6|71613.3|71553.3|71566.9|71506.9|28
1597765200000|2020-08-18 15:40:00|71575.5|71515.5|71612.7|71552.7|71612.9|71552.9|71571.1|71511.1|3
1597765500000|2020-08-18 15:45:00|71612.6|71552.6|71612.3|71552.3|71612.6|71552.6|71612.3|71552.3|1
1597765800000|2020-08-18 15:50:00|71612.2|71552.2|71611.9|71551.9|71612.2|71552.2|71611.9|71551.9|3
1597766100000|2020-08-18 15:55:00|71611.8|71551.8|71611.5|71551.5|71611.8|71551.8|71611.5|71551.5|3
1597766400000|2020-08-18 16:00:00|71611.4|71551.4|71611.1|71551.1|71611.4|71551.4|71611.1|71551.1|0
1597766700000|2020-08-18 16:05:00|71611|71551|71610.7|71550.7|71611|71551|71610.7|71550.7|0
1597767000000|2020-08-18 16:10:00|71610.6|71550.6|71610.4|71550.4|71610.6|71550.6|71610.4|71550.4|1
1597767300000|2020-08-18 16:15:00|71610.3|71550.3|71610|71550|71610.3|71550.3|71610|71550|2
1597767600000|2020-08-18 16:20:00|71609.9|71549.9|71609.6|71549.6|71609.9|71549.9|71609.6|71549.6|1
1597767900000|2020-08-18 16:25:00|71609.5|71549.5|71609.2|71549.2|71609.5|71549.5|71609.2|71549.2|1
1597768200000|2020-08-18 16:30:00|71609.1|71549.1|71608.8|71548.8|71609.1|71549.1|71608.8|71548.8|15
1597768500000|2020-08-18 16:35:00|71608.7|71548.7|71608.4|71548.4|71608.7|71548.7|71608.4|71548.4|9
1597768800000|2020-08-18 16:40:00|71608.3|71548.3|71608.1|71548.1|71608.3|71548.3|71608.1|71548.1|5
1597769100000|2020-08-18 16:45:00|71608|71548|71607.7|71547.7|71608|71548|71607.7|71547.7|1
1597769400000|2020-08-18 16:50:00|71607.6|71547.6|71607.3|71547.3|71607.6|71547.6|71607.3|71547.3|3
1597769700000|2020-08-18 16:55:00|71607.2|71547.2|71606.9|71546.9|71607.2|71547.2|71606.9|71546.9|0
1597770000000|2020-08-18 17:00:00|71606.8|71546.8|71606.5|71546.5|71606.8|71546.8|71606.5|71546.5|2
1597770300000|2020-08-18 17:05:00|71606.4|71546.4|71606.2|71546.2|71606.4|71546.4|71606.2|71546.2|3
1597770600000|2020-08-18 17:10:00|71606.1|71546.1|71605.8|71545.8|71606.1|71546.1|71605.8|71545.8|2
1597770900000|2020-08-18 17:15:00|71605.7|71545.7|71605.4|71545.4|71605.7|71545.7|71605.4|71545.4|0
1597771200000|2020-08-18 17:20:00|71605.3|71545.3|71605|71545|71605.3|71545.3|71605|71545|1
1597771500000|2020-08-18 17:25:00|71604.9|71544.9|71604.6|71544.6|71604.9|71544.9|71604.6|71544.6|0
1597771800000|2020-08-18 17:30:00|71604.5|71544.5|71604.2|71544.2|71604.5|71544.5|71604.2|71544.2|0
1597772100000|2020-08-18 17:35:00|71604.1|71544.1|71603.9|71543.9|71604.1|71544.1|71603.9|71543.9|2
1597772400000|2020-08-18 17:40:00|71603.8|71543.8|71603.5|71543.5|71603.8|71543.8|71603.5|71543.5|2
1597772700000|2020-08-18 17:45:00|71603.4|71543.4|71603.1|71543.1|71603.4|71543.4|71603.1|71543.1|0
1597773000000|2020-08-18 17:50:00|71603|71543|71602.7|71542.7|71603|71543|71602.7|71542.7|0
1597773300000|2020-08-18 17:55:00|71602.6|71542.6|71602.3|71542.3|71602.6|71542.6|71602.3|71542.3|3
1597773600000|2020-08-18 18:00:00|71602.2|71542.2|71601.9|71541.9|71602.2|71542.2|71601.9|71541.9|12
1597773900000|2020-08-18 18:05:00|71601.8|71541.8|71601.6|71541.6|71601.8|71541.8|71601.6|71541.6|2
1597774200000|2020-08-18 18:10:00|71601.5|71541.5|71601.2|71541.2|71601.5|71541.5|71601.2|71541.2|0
1597774500000|2020-08-18 18:15:00|71601.1|71541.1|71600.8|71540.8|71601.1|71541.1|71600.8|71540.8|0
1597774800000|2020-08-18 18:20:00|71600.7|71540.7|71600.4|71540.4|71600.7|71540.7|71600.4|71540.4|0
1597775100000|2020-08-18 18:25:00|71600.3|71540.3|71600|71540|71600.3|71540.3|71600|71540|0
1597775400000|2020-08-18 18:30:00|71599.9|71539.9|71599.7|71539.7|71599.9|71539.9|71599.7|71539.7|0
1597775700000|2020-08-18 18:35:00|71599.6|71539.6|71599.3|71539.3|71599.6|71539.6|71599.3|71539.3|1
1597776000000|2020-08-18 18:40:00|71599.2|71539.2|71598.9|71538.9|71599.2|71539.2|71598.9|71538.9|0
1597776300000|2020-08-18 18:45:00|71598.8|71538.8|71598.5|71538.5|71598.8|71538.8|71598.5|71538.5|0
1597776600000|2020-08-18 18:50:00|71598.4|71538.4|71598.1|71538.1|71598.4|71538.4|71598.1|71538.1|0
1597776900000|2020-08-18 18:55:00|71598|71538|71597.7|71537.7|71598|71538|71597.7|71537.7|1
1597777200000|2020-08-18 19:00:00|71597.6|71537.6|71597.3|71537.3|71597.6|71537.6|71597.3|71537.3|0
1597777500000|2020-08-18 19:05:00|71597.2|71537.2|71597|71537|71597.2|71537.2|71597|71537|0
1597777800000|2020-08-18 19:10:00|71596.9|71536.9|71596.6|71536.6|71596.9|71536.9|71596.6|71536.6|0
1597778100000|2020-08-18 19:15:00|71596.5|71536.5|71596.2|71536.2|71596.5|71536.5|71596.2|71536.2|1
1597778400000|2020-08-18 19:20:00|71596.1|71536.1|71595.8|71535.8|71596.1|71536.1|71595.8|71535.8|0
1597778700000|2020-08-18 19:25:00|71595.7|71535.7|71595.4|71535.4|71595.7|71535.7|71595.4|71535.4|0
1597779000000|2020-08-18 19:30:00|71595.3|71535.3|71595.1|71535.1|71595.3|71535.3|71595.1|71535.1|0
1597779300000|2020-08-18 19:35:00|71595|71535|71594.7|71534.7|71595|71535|71594.7|71534.7|0
1597779600000|2020-08-18 19:40:00|71594.6|71534.6|71594.3|71534.3|71594.6|71534.6|71594.3|71534.3|0
1597779900000|2020-08-18 19:45:00|71594.2|71534.2|71593.9|71533.9|71594.2|71534.2|71593.9|71533.9|0
1597780200000|2020-08-18 19:50:00|71593.8|71533.8|71593.5|71533.5|71593.8|71533.8|71593.5|71533.5|0
1597780500000|2020-08-18 19:55:00|71593.4|71533.4|71593.2|71533.2|71593.4|71533.4|71593.2|71533.2|2
1597845600000|2020-08-19 14:00:00|73352.9|73292.9|73449.7|73389.7|73970.6|73910.6|73215|73155|94
1597845900000|2020-08-19 14:05:00|73447.6|73387.6|74294.7|74234.7|74294.7|74234.7|73388.9|73328.9|55
1597846200000|2020-08-19 14:10:00|74311.8|74251.8|73979|73919|74484|74424|73576.1|73516.1|48
1597846500000|2020-08-19 14:15:00|73968.4|73908.4|74208.4|74148.4|74383.5|74323.5|73959|73899|23
1597846800000|2020-08-19 14:20:00|74227.5|74167.5|74283.2|74223.2|74349.1|74289.1|74197.1|74137.1|14
1597847100000|2020-08-19 14:25:00|74281.1|74221.1|73874.8|73814.8|74281.1|74221.1|73856.9|73796.9|25
1597847400000|2020-08-19 14:30:00|73912.2|73852.2|74028|73968|74109.2|74049.2|73905.8|73845.8|12
1597847700000|2020-08-19 14:35:00|74027.9|73967.9|73936.6|73876.6|74168.9|74108.9|73934.5|73874.5|14
1597848000000|2020-08-19 14:40:00|73955.7|73895.7|73877|73817|73994.4|73934.4|73877|73817|1
1597848300000|2020-08-19 14:45:00|73815.3|73755.3|73763.8|73703.8|73902.2|73842.2|73618.1|73558.1|24
1597848600000|2020-08-19 14:50:00|73763.7|73703.7|73698.2|73638.2|73879.5|73819.5|73690.9|73630.9|12
1597848900000|2020-08-19 14:55:00|73680.9|73620.9|73740.1|73680.1|73752.3|73692.3|73609.8|73549.8|2
1597849200000|2020-08-19 15:00:00|73742.2|73682.2|73364.2|73304.2|73742.2|73682.2|73288.4|73228.4|23
1597849500000|2020-08-19 15:05:00|73361.3|73301.3|73396.4|73336.4|73438.9|73378.9|73312.8|73252.8|11
1597849800000|2020-08-19 15:10:00|73393.5|73333.5|73836.4|73776.4|73868|73808|73367.1|73307.1|22
1597850100000|2020-08-19 15:15:00|73836.3|73776.3|73979.2|73919.2|74132.8|74072.8|73836.3|73776.3|16
1597850400000|2020-08-19 15:20:00|73981.3|73921.3|74277|74217|74281.3|74221.3|73981.3|73921.3|1
1597850700000|2020-08-19 15:25:00|74270.6|74210.6|74205.7|74145.7|74306.6|74246.6|74165.4|74105.4|2
1597851000000|2020-08-19 15:30:00|74205.6|74145.6|73744.7|73684.7|74243.8|74183.8|73734.3|73674.3|6
1597851300000|2020-08-19 15:35:00|73717.1|73657.1|73842.4|73782.4|73910.3|73850.3|73558.3|73498.3|2
1597851600000|2020-08-19 15:40:00|73842.3|73782.3|73816.6|73756.6|73842.3|73782.3|73816.6|73756.6|0
1597851900000|2020-08-19 15:45:00|73816.5|73756.5|74084.6|74024.6|74217.1|74157.1|73816.5|73756.5|3
1597852200000|2020-08-19 15:50:00|74084.5|74024.5|74153.6|74093.6|74153.6|74093.6|73927|73867|4
1597852500000|2020-08-19 15:55:00|74187.5|74127.5|73896.3|73836.3|74187.5|74127.5|73896.3|73836.3|2
1597852800000|2020-08-19 16:00:00|73893.4|73833.4|73947|73887|73999.8|73939.8|73872.5|73812.5|1
1597853100000|2020-08-19 16:05:00|73973.4|73913.4|73906.7|73846.7|73973.4|73913.4|73871.4|73811.4|0
1597853400000|2020-08-19 16:10:00|73902.4|73842.4|73807|73747|73912.5|73852.5|73770.5|73710.5|6
1597853700000|2020-08-19 16:15:00|73871.8|73811.8|73847.3|73787.3|73882|73822|73758.2|73698.2|28
1597854000000|2020-08-19 16:20:00|73847.2|73787.2|73874.5|73814.5|73874.7|73814.7|73847.2|73787.2|1
1597854300000|2020-08-19 16:25:00|73874.4|73814.4|73994.7|73934.7|73994.7|73934.7|73874.3|73814.3|2
1597854600000|2020-08-19 16:30:00|74005.3|73945.3|74035.9|73975.9|74121.2|74061.2|73972.1|73912.1|7
1597854900000|2020-08-19 16:35:00|74082.8|74022.8|74086.9|74026.9|74093.5|74033.5|74075.9|74015.9|0
1597855200000|2020-08-19 16:40:00|74118.6|74058.6|74034.9|73974.9|74118.6|74058.6|74006.2|73946.2|2
1597855500000|2020-08-19 16:45:00|74061.2|74001.2|74266.2|74206.2|74266.3|74206.3|74034.8|73974.8|32
1597855800000|2020-08-19 16:50:00|74268.3|74208.3|74289.2|74229.2|74289.2|74229.2|74211|74151|11
1597856100000|2020-08-19 16:55:00|74289.1|74229.1|74396.8|74336.8|74396.9|74336.9|74289|74229|15
1597856400000|2020-08-19 17:00:00|74396.7|74336.7|74345.6|74285.6|74396.7|74336.7|74280.2|74220.2|31
1597856700000|2020-08-19 17:05:00|74345.5|74285.5|74300.8|74240.8|74366.4|74306.4|74300.8|74240.8|7
1597857000000|2020-08-19 17:10:00|74300.7|74240.7|74334.2|74274.2|74336.4|74276.4|74300.7|74240.7|1
1597857300000|2020-08-19 17:15:00|74334.1|74274.1|74333.9|74273.9|74334.1|74274.1|74333.9|74273.9|0
1597857600000|2020-08-19 17:20:00|74333.8|74273.8|74200.2|74140.2|74333.8|74273.8|74181.2|74121.2|21
1597857900000|2020-08-19 17:25:00|74198.1|74138.1|74199.9|74139.9|74265.5|74205.5|74080.2|74020.2|7
1597858200000|2020-08-19 17:30:00|74199.8|74139.8|74148.7|74088.7|74199.8|74139.8|74114.9|74054.9|4
1597858500000|2020-08-19 17:35:00|74195.2|74135.2|74201.3|74141.3|74271.3|74211.3|74195.2|74135.2|3
1597858800000|2020-08-19 17:40:00|74201.2|74141.2|74207.2|74147.2|74207.6|74147.6|74201.2|74141.2|1
1597859100000|2020-08-19 17:45:00|74207.1|74147.1|74223.8|74163.8|74245|74185|74207.1|74147.1|0
1597859400000|2020-08-19 17:50:00|74223.7|74163.7|74223.4|74163.4|74223.7|74163.7|74223.4|74163.4|0
1597859700000|2020-08-19 17:55:00|74223.3|74163.3|74301.3|74241.3|74369.1|74309.1|74223.3|74163.3|14
1597860000000|2020-08-19 18:00:00|74313.9|74253.9|74360.1|74300.1|74383.4|74323.4|74267.2|74207.2|8
1597860300000|2020-08-19 18:05:00|74368.5|74308.5|74351.3|74291.3|74368.5|74308.5|74351.3|74291.3|2
1597860600000|2020-08-19 18:10:00|74351.2|74291.2|74359.3|74299.3|74391.1|74331.1|74348.9|74288.9|16
1597860900000|2020-08-19 18:15:00|74359.2|74299.2|74361.1|74301.1|74361.2|74301.2|74354.9|74294.9|0
1597861200000|2020-08-19 18:20:00|74361|74301|74354.3|74294.3|74361|74301|74352.4|74292.4|6
1597861500000|2020-08-19 18:25:00|74352.2|74292.2|74509.7|74449.7|74509.8|74449.8|74326.6|74266.6|3
1597861800000|2020-08-19 18:30:00|74522.4|74462.4|74329|74269|74522.4|74462.4|74329|74269|5
1597862100000|2020-08-19 18:35:00|74320.6|74260.6|74356.9|74296.9|74357|74297|74320.6|74260.6|2
1597862400000|2020-08-19 18:40:00|74356.8|74296.8|74356.5|74296.5|74356.8|74296.8|74356.5|74296.5|0
1597862700000|2020-08-19 18:45:00|74356.4|74296.4|74353.2|74293.2|74356.4|74296.4|74353.2|74293.2|0
1597863000000|2020-08-19 18:50:00|74353.1|74293.1|74352.9|74292.9|74353.1|74293.1|74334|74274|3
1597863300000|2020-08-19 18:55:00|74352.8|74292.8|74352.5|74292.5|74352.8|74292.8|74352.5|74292.5|0
1597863600000|2020-08-19 19:00:00|74352.4|74292.4|74352.1|74292.1|74352.4|74292.4|74352.1|74292.1|0
1597863900000|2020-08-19 19:05:00|74352|74292|74351.7|74291.7|74352|74292|74351.7|74291.7|0
1597864200000|2020-08-19 19:10:00|74351.6|74291.6|74154.4|74094.4|74351.6|74291.6|74110.2|74050.2|4
1597864500000|2020-08-19 19:15:00|74135.4|74075.4|73930.9|73870.9|74156.5|74096.5|73883.9|73823.9|9
1597864800000|2020-08-19 19:20:00|73935.1|73875.1|73931.2|73871.2|74000.2|73940.2|73827.4|73767.4|7
1597865100000|2020-08-19 19:25:00|73912.2|73852.2|73968|73908|74065.5|74005.5|73912.2|73852.2|1
1597865400000|2020-08-19 19:30:00|73967.9|73907.9|74023.8|73963.8|74063.5|74003.5|73957.2|73897.2|3
1597865700000|2020-08-19 19:35:00|74023.7|73963.7|73987.1|73927.1|74033.2|73973.2|73872.6|73812.6|2
1597866000000|2020-08-19 19:40:00|73987|73927|73986.7|73926.7|74003.7|73943.7|73863.6|73803.6|2
1597866300000|2020-08-19 19:45:00|73986.6|73926.6|73822.6|73762.6|73986.6|73926.6|73822.6|73762.6|4
1597866600000|2020-08-19 19:50:00|73877.6|73817.6|73937.6|73877.6|73980.8|73920.8|73760.5|73700.5|11
1597866900000|2020-08-19 19:55:00|73934.7|73874.7|74378.8|74318.8|74742|74592|73931.7|73871.7|21
1597932000000|2020-08-20 14:00:00|75264.8|75204.8|74747.2|74687.2|75264.8|75204.8|74288.1|74228.1|72
1597932300000|2020-08-20 14:05:00|74720.6|74660.6|74793.2|74733.2|74904.1|74844.1|74564.6|74504.6|14
1597932600000|2020-08-20 14:10:00|74757.7|74697.7|74767.6|74707.6|75114.4|75054.4|74739.5|74679.5|24
1597932900000|2020-08-20 14:15:00|74838.5|74778.5|75040.2|74980.2|75064.3|75004.3|74818.4|74758.4|14
1597933200000|2020-08-20 14:20:00|75051.1|74991.1|74909|74849|75053.1|74993.1|74781.1|74721.1|8
1597933500000|2020-08-20 14:25:00|74908.9|74848.9|74932.2|74872.2|74989.5|74929.5|74852.8|74792.8|5
1597933800000|2020-08-20 14:30:00|74964.7|74904.7|74973.3|74913.3|74986.9|74926.9|74832.4|74772.4|6
1597934100000|2020-08-20 14:35:00|74983.5|74923.5|74924.1|74864.1|75007.4|74947.4|74923.7|74863.7|3
1597934400000|2020-08-20 14:40:00|74924|74864|74926.4|74866.4|74941.4|74881.4|74884.7|74824.7|1
1597934700000|2020-08-20 14:45:00|74816.2|74756.2|74805.9|74745.9|74906.5|74846.5|74795.7|74735.7|8
1597935000000|2020-08-20 14:50:00|74805.8|74745.8|74909.2|74849.2|74941.5|74881.5|74805.8|74745.8|7
1597935300000|2020-08-20 14:55:00|74909.1|74849.1|74830.5|74770.5|74951.3|74891.3|74830.5|74770.5|7
1597935600000|2020-08-20 15:00:00|74830.4|74770.4|74809.4|74749.4|74866.4|74806.4|74739.1|74679.1|7
1597935900000|2020-08-20 15:05:00|74805.3|74745.3|74876.1|74816.1|74920.6|74860.6|74805.3|74745.3|13
1597936200000|2020-08-20 15:10:00|74876|74816|74861|74801|74958.5|74898.5|74815.3|74755.3|8
1597936500000|2020-08-20 15:15:00|74863.9|74803.9|74912.9|74852.9|74949.8|74889.8|74842.2|74782.2|11
1597936800000|2020-08-20 15:20:00|74909.9|74849.9|74867.3|74807.3|74915.5|74855.5|74867.3|74807.3|6
1597937100000|2020-08-20 15:25:00|74867.2|74807.2|74856.3|74796.3|74875.6|74815.6|74825.1|74765.1|15
1597937400000|2020-08-20 15:30:00|74868.5|74808.5|74805.7|74745.7|74877.8|74817.8|74793.1|74733.1|6
1597937700000|2020-08-20 15:35:00|74807.7|74747.7|74831.7|74771.7|74835.8|74775.8|74755.3|74695.3|2
1597938000000|2020-08-20 15:40:00|74833.7|74773.7|74709.8|74649.8|74833.7|74773.7|74702|74642|3
1597938300000|2020-08-20 15:45:00|74703.7|74643.7|74616.7|74556.7|74709.8|74649.8|74616.7|74556.7|3
1597938600000|2020-08-20 15:50:00|74663.5|74603.5|75373|75313|75842.9|75782.9|74663.5|74603.5|100
1597938900000|2020-08-20 15:55:00|75304.9|75244.9|75636.9|75576.9|75788.2|75728.2|75110.4|75050.4|13
1597939200000|2020-08-20 16:00:00|75630.7|75570.7|75686.8|75626.8|75768|75708|75557.8|75497.8|3
1597939500000|2020-08-20 16:05:00|75686.7|75626.7|75786.4|75726.4|75786.4|75726.4|75671.6|75611.6|5
1597939800000|2020-08-20 16:10:00|75796.6|75736.6|75599.4|75539.4|75887.3|75827.3|75511.2|75451.2|39
1597940100000|2020-08-20 16:15:00|75555|75495|75714.7|75654.7|75793.1|75733.1|75555|75495|11
1597940400000|2020-08-20 16:20:00|75714.6|75654.6|75668.6|75608.6|75714.6|75654.6|75599.5|75539.5|4
1597940700000|2020-08-20 16:25:00|75668.5|75608.5|75742.1|75682.1|75742.1|75682.1|75665.4|75605.4|2
1597941000000|2020-08-20 16:30:00|75738|75678|75884.4|75824.4|75934.6|75874.6|75723.2|75663.2|17
1597941300000|2020-08-20 16:35:00|75884.3|75824.3|75761.8|75701.8|75904.3|75844.3|75761.8|75701.8|5
1597941600000|2020-08-20 16:40:00|75769.7|75709.7|75688.8|75628.8|75818.9|75758.9|75688.8|75628.8|2
1597941900000|2020-08-20 16:45:00|75688.7|75628.7|75794.4|75734.4|75800.4|75740.4|75688.7|75628.7|0
1597942200000|2020-08-20 16:50:00|75797.4|75737.4|75833.3|75773.3|75908.6|75848.6|75782.7|75722.7|8
1597942500000|2020-08-20 16:55:00|75835.3|75775.3|75784.6|75724.6|75835.3|75775.3|75784.6|75724.6|2
1597942800000|2020-08-20 17:00:00|75790.5|75730.5|75695.2|75635.2|75805.7|75745.7|75680.1|75620.1|3
1597943100000|2020-08-20 17:05:00|75695.1|75635.1|75758.6|75698.6|75760.6|75700.6|75695.1|75635.1|0
1597943400000|2020-08-20 17:10:00|75764.7|75704.7|75833.6|75773.6|75857.4|75797.4|75731.5|75671.5|1
1597943700000|2020-08-20 17:15:00|75833.5|75773.5|76054.8|75994.8|76054.8|75994.8|75827.3|75767.3|20
1597944000000|2020-08-20 17:20:00|76042.6|75982.6|75995.4|75935.4|76042.6|75982.6|75995.4|75935.4|3
1597944300000|2020-08-20 17:25:00|75995.3|75935.3|76011.4|75951.4|76011.6|75951.6|75995.3|75935.3|10
1597944600000|2020-08-20 17:30:00|76011.3|75951.3|76108.6|76048.6|76214.6|76154.6|76011.3|75951.3|50
1597944900000|2020-08-20 17:35:00|76110.6|76050.6|76104.2|76044.2|76171.4|76111.4|76082.1|76022.1|5
1597945200000|2020-08-20 17:40:00|76106.2|76046.2|76085.5|76025.5|76179.4|76119.4|76081.5|76021.5|3
1597945500000|2020-08-20 17:45:00|76079.4|76019.4|76121.8|76061.8|76121.8|76061.8|76056.9|75996.9|8
1597945800000|2020-08-20 17:50:00|76121.7|76061.7|76095|76035|76139.8|76079.8|76082.9|76022.9|0
1597946100000|2020-08-20 17:55:00|76094.9|76034.9|76131.2|76071.2|76131.4|76071.4|76078.6|76018.6|5
1597946400000|2020-08-20 18:00:00|76131.1|76071.1|76130.8|76070.8|76131.1|76071.1|76130.8|76070.8|0
1597946700000|2020-08-20 18:05:00|76082|76022|76116.2|76056.2|76126.6|76066.6|76079.9|76019.9|2
1597947000000|2020-08-20 18:10:00|76116.1|76056.1|76144.3|76084.3|76150.4|76090.4|76115.8|76055.8|3
1597947300000|2020-08-20 18:15:00|76144.2|76084.2|76176.4|76116.4|76176.5|76116.5|76121.7|76061.7|16
1597947600000|2020-08-20 18:20:00|76176.3|76116.3|76176|76116|76176.3|76116.3|76176|76116|5
1597947900000|2020-08-20 18:25:00|76175.9|76115.9|76175.7|76115.7|76175.9|76115.9|76175.7|76115.7|0
1597948200000|2020-08-20 18:30:00|76175.6|76115.6|76175.3|76115.3|76175.6|76115.6|76175.3|76115.3|0
1597948500000|2020-08-20 18:35:00|76175.2|76115.2|76174.9|76114.9|76175.2|76115.2|76174.9|76114.9|1
1597948800000|2020-08-20 18:40:00|76174.8|76114.8|76174.5|76114.5|76174.8|76114.8|76174.5|76114.5|1
1597949100000|2020-08-20 18:45:00|76174.4|76114.4|76174.1|76114.1|76174.4|76114.4|76174.1|76114.1|0
1597949400000|2020-08-20 18:50:00|76174|76114|76173.7|76113.7|76174|76114|76173.7|76113.7|0
1597949700000|2020-08-20 18:55:00|76173.6|76113.6|76173.4|76113.4|76173.6|76113.6|76173.4|76113.4|1
1597950000000|2020-08-20 19:00:00|76173.3|76113.3|76173|76113|76173.3|76113.3|76173|76113|1
1597950300000|2020-08-20 19:05:00|76172.9|76112.9|76172.6|76112.6|76172.9|76112.9|76172.6|76112.6|0
1597950600000|2020-08-20 19:10:00|76172.5|76112.5|76172.2|76112.2|76172.5|76112.5|76172.2|76112.2|0
1597950900000|2020-08-20 19:15:00|76172.1|76112.1|76171.8|76111.8|76172.1|76112.1|76171.8|76111.8|0
1597951200000|2020-08-20 19:20:00|76171.7|76111.7|76171.4|76111.4|76171.7|76111.7|76171.4|76111.4|0
1597951500000|2020-08-20 19:25:00|76171.3|76111.3|76171.1|76111.1|76171.3|76111.3|76171.1|76111.1|0
1597951800000|2020-08-20 19:30:00|76171|76111|76170.7|76110.7|76171|76111|76170.7|76110.7|0
1597952100000|2020-08-20 19:35:00|76170.6|76110.6|76170.3|76110.3|76170.6|76110.6|76170.3|76110.3|0
1597952400000|2020-08-20 19:40:00|76170.2|76110.2|76169.9|76109.9|76170.2|76110.2|76169.9|76109.9|20
1597952700000|2020-08-20 19:45:00|76169.8|76109.8|76169.5|76109.5|76169.8|76109.8|76169.5|76109.5|1
1597953000000|2020-08-20 19:50:00|76169.4|76109.4|76169.2|76109.2|76169.4|76109.4|76169.2|76109.2|3
1597953300000|2020-08-20 19:55:00|76169.1|76109.1|76168.8|76108.8|76169.1|76109.1|76168.8|76108.8|0
1598018400000|2020-08-21 14:00:00|78094.2|78034.2|78117.6|78057.6|78361.9|78301.9|77923.9|77863.9|123
1598018700000|2020-08-21 14:05:00|78126.3|78066.3|78100.4|78040.4|78156.4|78096.4|78013.8|77953.8|21
1598019000000|2020-08-21 14:10:00|78102.4|78042.4|77679.4|77619.4|78166|78106|77356.8|77296.8|44
1598019300000|2020-08-21 14:15:00|77679.3|77619.3|78019.7|77959.7|78056.9|77996.9|77628.3|77568.3|16
1598019600000|2020-08-21 14:20:00|78037.7|77977.7|78035.2|77975.2|78164.9|78104.9|78035.2|77975.2|13
1598019900000|2020-08-21 14:25:00|77970.4|77910.4|77986|77926|77987.9|77927.9|77813.8|77753.8|8
1598020200000|2020-08-21 14:30:00|77985.9|77925.9|77904|77844|77995.9|77935.9|77904|77844|4
1598020500000|2020-08-21 14:35:00|77900.1|77840.1|78075.6|78015.6|78099.8|78039.8|77856.1|77796.1|6
1598020800000|2020-08-21 14:40:00|78078.6|78018.6|78133.1|78073.1|78150.1|78090.1|78078.6|78018.6|7
1598021100000|2020-08-21 14:45:00|78152.7|78092.7|78468.8|78408.8|78468.8|78408.8|78152.7|78092.7|13
1598021400000|2020-08-21 14:50:00|78453.6|78393.6|78448.3|78388.3|78464.5|78404.5|78434.7|78374.7|7
1598021700000|2020-08-21 14:55:00|78448.2|78388.2|78828.6|78768.6|78862.1|78802.1|78415.8|78355.8|61
1598022000000|2020-08-21 15:00:00|78830.6|78770.6|78598.1|78538.1|78840.4|78780.4|78594.2|78534.2|17
1598022300000|2020-08-21 15:05:00|78598|78538|78786.7|78726.7|78790.8|78730.8|78453.9|78393.9|11
1598022600000|2020-08-21 15:10:00|78790.6|78730.6|78876.6|78816.6|78886.4|78826.4|78766.8|78706.8|41
1598022900000|2020-08-21 15:15:00|78874.6|78814.6|78901.7|78841.7|78921.3|78861.3|78840.9|78780.9|29
1598023200000|2020-08-21 15:20:00|78913.5|78853.5|78885.6|78825.6|78919.3|78859.3|78846.5|78786.5|11
1598023500000|2020-08-21 15:25:00|78889.5|78829.5|78902.9|78842.9|78930.4|78870.4|78889.5|78829.5|43
1598023800000|2020-08-21 15:30:00|78916.6|78856.6|78886.9|78826.9|78918.6|78858.6|78886.9|78826.9|11
1598024100000|2020-08-21 15:35:00|78886.8|78826.8|78906.1|78846.1|78910.1|78850.1|78886.6|78826.6|3
1598024400000|2020-08-21 15:40:00|78906|78846|78835.2|78775.2|78906|78846|78803.8|78743.8|5
1598024700000|2020-08-21 15:45:00|78813.6|78753.6|78870.1|78810.1|78870.1|78810.1|78805.7|78745.7|5
1598025000000|2020-08-21 15:50:00|78856.4|78796.4|78826.6|78766.6|78893.4|78833.4|78758.1|78698.1|21
1598025300000|2020-08-21 15:55:00|78824.6|78764.6|78855.6|78795.6|78855.6|78795.6|78783.3|78723.3|4
1598025600000|2020-08-21 16:00:00|78839.9|78779.9|78831.8|78771.8|78839.9|78779.9|78827.9|78767.9|7
1598025900000|2020-08-21 16:05:00|78831.7|78771.7|78802|78742|78853.2|78793.2|78796.2|78736.2|24
1598026200000|2020-08-21 16:10:00|78843.1|78783.1|78838.9|78778.9|78843.1|78783.1|78815.7|78755.7|12
1598026500000|2020-08-21 16:15:00|78838.8|78778.8|78824.8|78764.8|78844.7|78784.7|78818.9|78758.9|1
1598026800000|2020-08-21 16:20:00|78822.8|78762.8|78812.7|78752.7|78838.4|78778.4|78785.4|78725.4|8
1598027100000|2020-08-21 16:25:00|78812.6|78752.6|78816.3|78756.3|78836|78776|78798.8|78738.8|9
1598027400000|2020-08-21 16:30:00|78816.2|78756.2|78886.4|78826.4|78896.2|78836.2|78808.4|78748.4|7
1598027700000|2020-08-21 16:35:00|78886.3|78826.3|78870.3|78810.3|78886.3|78826.3|78866.5|78806.5|10
1598028000000|2020-08-21 16:40:00|78868.4|78808.4|78852.4|78792.4|78887.7|78827.7|78846.5|78786.5|1
1598028300000|2020-08-21 16:45:00|78852.3|78792.3|78869.6|78809.6|78895.1|78835.1|78828.5|78768.5|5
1598028600000|2020-08-21 16:50:00|78850|78790|78859.4|78799.4|78892.7|78832.7|78840|78780|2
1598028900000|2020-08-21 16:55:00|78873.1|78813.1|78972.5|78912.5|78972.6|78912.6|78861.3|78801.3|20
1598029200000|2020-08-21 17:00:00|78972.4|78912.4|78972.1|78912.1|78972.4|78912.4|78972.1|78912.1|0
1598029500000|2020-08-21 17:05:00|78972|78912|78971.8|78911.8|78972|78912|78971.8|78911.8|0
1598029800000|2020-08-21 17:10:00|78971.7|78911.7|78971.4|78911.4|78971.7|78911.7|78971.4|78911.4|3
1598030100000|2020-08-21 17:15:00|78971.3|78911.3|78971|78911|78971.3|78911.3|78971|78911|3
1598030400000|2020-08-21 17:20:00|78970.9|78910.9|78970.6|78910.6|78970.9|78910.9|78970.6|78910.6|2
1598030700000|2020-08-21 17:25:00|78970.5|78910.5|78970.2|78910.2|78970.5|78910.5|78970.2|78910.2|0
1598031000000|2020-08-21 17:30:00|78970.1|78910.1|78969.9|78909.9|78970.1|78910.1|78969.9|78909.9|7
1598031300000|2020-08-21 17:35:00|78969.8|78909.8|78969.5|78909.5|78969.8|78909.8|78969.5|78909.5|6
1598031600000|2020-08-21 17:40:00|78969.4|78909.4|78969.1|78909.1|78969.4|78909.4|78969.1|78909.1|1
1598031900000|2020-08-21 17:45:00|78969|78909|78968.7|78908.7|78969|78909|78968.7|78908.7|0
1598032200000|2020-08-21 17:50:00|78968.6|78908.6|78968.3|78908.3|78968.6|78908.6|78968.3|78908.3|0
1598032500000|2020-08-21 17:55:00|78968.2|78908.2|78967.9|78907.9|78968.2|78908.2|78967.9|78907.9|5
1598032800000|2020-08-21 18:00:00|78967.8|78907.8|78967.6|78907.6|78967.8|78907.8|78967.6|78907.6|1
1598033100000|2020-08-21 18:05:00|78967.5|78907.5|78967.2|78907.2|78967.5|78907.5|78967.2|78907.2|0
1598033400000|2020-08-21 18:10:00|78967.1|78907.1|78966.8|78906.8|78967.1|78907.1|78966.8|78906.8|0
1598033700000|2020-08-21 18:15:00|78966.7|78906.7|78966.4|78906.4|78966.7|78906.7|78966.4|78906.4|0
1598034000000|2020-08-21 18:20:00|78966.3|78906.3|78966|78906|78966.3|78906.3|78966|78906|0
1598034300000|2020-08-21 18:25:00|78965.9|78905.9|78965.7|78905.7|78965.9|78905.9|78965.7|78905.7|0
1598034600000|2020-08-21 18:30:00|78965.6|78905.6|78965.3|78905.3|78965.6|78905.6|78965.3|78905.3|1
1598034900000|2020-08-21 18:35:00|78965.2|78905.2|78964.9|78904.9|78965.2|78905.2|78964.9|78904.9|0
1598035200000|2020-08-21 18:40:00|78964.8|78904.8|78964.5|78904.5|78964.8|78904.8|78964.5|78904.5|0
1598035500000|2020-08-21 18:45:00|78964.4|78904.4|78964.1|78904.1|78964.4|78904.4|78964.1|78904.1|0
1598035800000|2020-08-21 18:50:00|78964|78904|78963.7|78903.7|78964|78904|78963.7|78903.7|0
1598036100000|2020-08-21 18:55:00|78963.6|78903.6|78963.4|78903.4|78963.6|78903.6|78963.4|78903.4|0
1598036400000|2020-08-21 19:00:00|78963.3|78903.3|78963|78903|78963.3|78903.3|78963|78903|0
1598036700000|2020-08-21 19:05:00|78962.9|78902.9|78962.6|78902.6|78962.9|78902.9|78962.6|78902.6|0
1598037000000|2020-08-21 19:10:00|78962.5|78902.5|78962.2|78902.2|78962.5|78902.5|78962.2|78902.2|0
1598037300000|2020-08-21 19:15:00|78962.1|78902.1|78961.8|78901.8|78962.1|78902.1|78961.8|78901.8|0
1598037600000|2020-08-21 19:20:00|78961.7|78901.7|78961.4|78901.4|78961.7|78901.7|78961.4|78901.4|0
1598037900000|2020-08-21 19:25:00|78961.3|78901.3|78961.1|78901.1|78961.3|78901.3|78961.1|78901.1|0
1598038200000|2020-08-21 19:30:00|78961|78901|78960.7|78900.7|78961|78901|78960.7|78900.7|0
1598038500000|2020-08-21 19:35:00|78960.6|78900.6|78960.3|78900.3|78960.6|78900.6|78960.3|78900.3|0
1598038800000|2020-08-21 19:40:00|78960.2|78900.2|78959.9|78899.9|78960.2|78900.2|78959.9|78899.9|0
1598039100000|2020-08-21 19:45:00|78959.8|78899.8|78959.5|78899.5|78959.8|78899.8|78959.5|78899.5|0
1598039400000|2020-08-21 19:50:00|78959.4|78899.4|78959.2|78899.2|78959.4|78899.4|78959.2|78899.2|20
1598039700000|2020-08-21 19:55:00|78959.1|78899.1|78958.8|78898.8|78959.1|78899.1|78958.8|78898.8|0
1598277600000|2020-08-24 14:00:00|80442.1|80382.1|80216.8|80116.8|81454.2|81394.2|80216.8|80116.8|76
1598277900000|2020-08-24 14:05:00|80374.7|80314.7|81387.6|81327.6|81500.7|81440.7|80162.7|80102.7|65
1598278200000|2020-08-24 14:10:00|81375.6|81315.6|82117|81967|82117.2|81967.2|81303.5|81243.5|40
1598278500000|2020-08-24 14:15:00|81555.1|81495.1|81554.7|81494.7|81555.1|81495.1|81537.6|81477.6|29
1598278800000|2020-08-24 14:20:00|81539.2|81479.2|81547.5|81487.5|81549.2|81489.2|81401.3|81341.3|36
1598279100000|2020-08-24 14:25:00|81547.4|81487.4|81554|81494|81554.3|81494.3|81545.7|81485.7|8
1598279400000|2020-08-24 14:30:00|81553.9|81493.9|81376.2|81316.2|81553.9|81493.9|81357.3|81297.3|18
1598279700000|2020-08-24 14:35:00|81362.5|81302.5|81505|81445|81525.7|81465.7|81362.5|81302.5|27
1598280000000|2020-08-24 14:40:00|81504.9|81444.9|81527|81467|81527|81467|81497.9|81437.9|14
1598280300000|2020-08-24 14:45:00|81528.7|81468.7|81239.9|81179.9|81528.7|81468.7|81176.4|81116.4|21
1598280600000|2020-08-24 14:50:00|81191.5|81131.5|81192.2|81132.2|81357.7|81297.7|81146.7|81086.7|18
1598280900000|2020-08-24 14:55:00|81187.3|81127.3|80711.9|80651.9|81302.9|81242.9|80711.9|80651.9|22
1598281200000|2020-08-24 15:00:00|80051.6|79991.6|81054.4|80994.4|81127.6|81067.6|80051.6|79991.6|48
1598281500000|2020-08-24 15:05:00|81052.7|80992.7|81121.6|81061.6|81184.8|81124.8|80811.1|80668.2|22
1598281800000|2020-08-24 15:10:00|81128.1|81068.1|80961.3|80901.3|81182.3|81122.3|80933.1|80873.1|14
1598282100000|2020-08-24 15:15:00|80951|80891|81067.7|81007.7|81067.7|81007.7|80893|80833|9
1598282400000|2020-08-24 15:20:00|81064.2|81004.2|81059|80999|81092.7|81032.7|80854.3|80794.3|18
1598282700000|2020-08-24 15:25:00|81058.9|80998.9|81083.3|81023.3|81258.9|81198.9|81040.8|80980.8|13
1598283000000|2020-08-24 15:30:00|81093.1|81033.1|81100.6|81040.6|81159.7|81099.7|81093.1|81033.1|13
1598283300000|2020-08-24 15:35:00|81103.8|81043.8|80827.5|80767.5|81129.5|81069.5|80827.5|80767.5|16
1598283600000|2020-08-24 15:40:00|80827.4|80767.4|79378.9|79318.9|80907.5|80847.5|79378.9|79318.9|43
1598283900000|2020-08-24 15:45:00|77794.5|77734.5|76820.9|76760.9|79257.3|79197.3|76820.9|76760.9|83
1598284200000|2020-08-24 15:50:00|76803.7|76743.7|76977.1|76827.1|78226.1|78166.1|76635.9|76575.9|47
1598284500000|2020-08-24 15:55:00|76973.7|76823.7|76794.4|76644.4|76999.4|76849.4|75219.3|75069.3|131
1598284800000|2020-08-24 16:00:00|76736|76586|77243|77093|77868.6|77718.6|76411|76261|36
1598285100000|2020-08-24 16:05:00|76976.5|76826.5|76425.8|76275.8|77429|77279|76333.7|76183.7|17
1598285400000|2020-08-24 16:10:00|76383.6|76283.6|76792.4|76642.4|77121.8|76971.8|76319.8|76169.8|26
1598285700000|2020-08-24 16:15:00|76795.7|76645.7|76633.3|76483.3|77025|76965|76501.4|76351.4|5
1598286000000|2020-08-24 16:20:00|76641.9|76491.9|76897.2|76747.2|77105.8|76996.2|76641.9|76491.9|9
1598286300000|2020-08-24 16:25:00|76854.3|76704.3|76387.9|76237.9|76856|76706|76382.4|76237.9|9
1598286600000|2020-08-24 16:30:00|76370.8|76220.8|76421|76271|76594.8|76444.8|76260.9|76110.9|11
1598286900000|2020-08-24 16:35:00|76414.4|76264.4|76285.2|76135.2|76465|76315|76285.2|76135.2|0
1598287200000|2020-08-24 16:40:00|76281.9|76131.9|75919.3|75769.3|76359.7|76209.7|75857.1|75769.3|8
1598287500000|2020-08-24 16:45:00|75919.2|75769.2|75949.7|75799.7|76087|75937|75919.1|75769.1|3
1598287800000|2020-08-24 16:50:00|75948|75798|76489.6|76389.6|76629|76479|75933.1|75798|5
1598288100000|2020-08-24 16:55:00|76419.1|76269.1|76382.9|76232.9|76563.9|76413.9|76382.9|76232.9|1
1598288400000|2020-08-24 17:00:00|76382.8|76232.8|76431.5|76331.5|76451.4|76331.5|76328.8|76179.5|9
1598288700000|2020-08-24 17:05:00|76502.5|76352.5|76492|76342|76729.2|76641.1|76426|76276|8
1598289000000|2020-08-24 17:10:00|76495.2|76345.2|76368.4|76218.4|76620.5|76530.5|76368.4|76218.4|4
1598289300000|2020-08-24 17:15:00|76368.3|76218.3|76483.7|76333.7|76495.6|76345.6|76356.3|76206.3|2
1598289600000|2020-08-24 17:20:00|76486.9|76336.9|76466.4|76316.4|76486.9|76336.9|76463.2|76313.2|1
1598289900000|2020-08-24 17:25:00|76500.7|76350.7|76252.7|76102.7|76510.9|76365.3|76181.2|76031.2|6
1598290200000|2020-08-24 17:30:00|76252.6|76102.6|76103.4|75953.4|76276.2|76126.2|76103.4|75953.4|5
1598290500000|2020-08-24 17:35:00|76080.4|75930.4|76281.6|76131.6|76322.1|76172.8|75911.7|75761.7|10
1598290800000|2020-08-24 17:40:00|76285|76135|76538.9|76388.9|76627.8|76522.8|76285|76135|9
1598291100000|2020-08-24 17:45:00|76545.4|76395.4|76343.6|76193.6|76617.9|76467.9|76343.6|76193.6|3
1598291400000|2020-08-24 17:50:00|76336.7|76186.7|76417.9|76267.9|76417.9|76267.9|76200.8|76050.8|2
1598291700000|2020-08-24 17:55:00|76419.6|76269.6|76341.9|76241.9|76566.7|76416.7|76341.6|76191.6|9
1598292000000|2020-08-24 18:00:00|76341.8|76241.8|76991.3|76841.3|76991.3|76841.3|76185|76085|7
1598292300000|2020-08-24 18:05:00|76989.6|76839.6|77554.1|77404.1|77554.1|77404.1|76945.3|76798|19
1598292600000|2020-08-24 18:10:00|77564.4|77414.4|77342.5|77192.5|77643.3|77493.3|77171.4|77021.4|10
1598292900000|2020-08-24 18:15:00|77337.3|77187.3|77553.5|77403.5|77567.2|77417.2|77325.3|77175.3|3
1598293200000|2020-08-24 18:20:00|77586.4|77436.4|77573.3|77423.3|77588.1|77438.1|77435.8|77285.8|5
1598293500000|2020-08-24 18:25:00|77568.1|77418.1|77623.9|77473.9|77760.7|77610.7|77560.9|77410.9|4
1598293800000|2020-08-24 18:30:00|77630.6|77480.6|77547.3|77397.3|77778|77628|77544.1|77394.1|2
1598294100000|2020-08-24 18:35:00|77547.2|77397.2|77546.9|77396.9|77547.2|77397.2|77546.9|77396.9|0
1598294400000|2020-08-24 18:40:00|77546.8|77396.8|77703.6|77553.6|77703.7|77553.7|77536.8|77386.8|4
1598294700000|2020-08-24 18:45:00|77700.2|77550.2|77754.4|77604.4|77754.6|77604.6|77696.6|77546.6|2
1598295000000|2020-08-24 18:50:00|77789.4|77689.4|77915.3|77765.3|77931.8|77781.8|77745.6|77661.3|5
1598295300000|2020-08-24 18:55:00|77910.3|77760.3|77878.9|77778.9|77910.3|77778.9|77795.4|77645.4|10
1598295600000|2020-08-24 19:00:00|77875.5|77775.5|77862.3|77712.3|77878.8|77778.8|77835.4|77685.4|5
1598295900000|2020-08-24 19:05:00|77859|77709|77667.6|77517.6|77870.7|77720.7|77667.6|77517.6|3
1598296200000|2020-08-24 19:10:00|77600.4|77540.4|77622.8|77472.8|77717.2|77567.2|77492.6|77342.6|4
1598296500000|2020-08-24 19:15:00|77622.7|77472.7|77665.9|77515.9|77665.9|77515.9|77540.6|77390.6|1
1598296800000|2020-08-24 19:20:00|77633.4|77483.4|78320.2|78170.2|78320.2|78170.2|77600.4|77450.4|12
1598297100000|2020-08-24 19:25:00|78267.4|78117.4|77803.9|77653.9|78267.4|78117.4|77803.9|77653.9|7
1598297400000|2020-08-24 19:30:00|77803.8|77653.8|77773.8|77623.8|77925|77775|77721.4|77571.4|1
1598297700000|2020-08-24 19:35:00|77780.6|77630.6|77000.3|76850.3|77780.6|77630.6|76900.4|76750.4|11
1598298000000|2020-08-24 19:40:00|76914.6|76764.6|77150.6|77000.6|77348.1|77198.1|76914.6|76764.6|4
1598298300000|2020-08-24 19:45:00|77223.1|77073.1|76946|76796|77308.1|77158.1|76946|76796|3
1598298600000|2020-08-24 19:50:00|76944.3|76794.3|76447.4|76297.4|77111.4|76961.4|76376.9|76246.3|12
1598298900000|2020-08-24 19:55:00|76387.8|76237.8|76113|75963|76444.1|76294.1|75948|75798|14
1598364000000|2020-08-25 14:00:00|74183.8|74123.8|73935.3|73785.3|74774.1|74624.1|73914.1|73764.1|107
1598364300000|2020-08-25 14:05:00|73936.9|73786.9|74252.9|74192.9|74265.1|74192.9|73913.8|73763.8|70
1598364600000|2020-08-25 14:10:00|74292.6|74192.6|73913.1|73763.1|74304.4|74202.4|73913.1|73763.1|49
1598364900000|2020-08-25 14:15:00|74011|73951|74023.7|73963.7|74190.4|74040.4|74010.6|73936.8|44
1598365200000|2020-08-25 14:20:00|74025.3|73965.3|74127.4|73977.4|74199.8|74063.6|74025.3|73944.9|30
1598365500000|2020-08-25 14:25:00|74124.1|73974.1|74009.8|73949.8|74124.1|73974.1|74009.8|73946.1|25
1598365800000|2020-08-25 14:30:00|74009.7|73949.7|74009.3|73949.3|74009.7|73949.7|74009.3|73949.3|1
1598366100000|2020-08-25 14:35:00|74009.2|73949.2|74008.9|73948.9|74009.2|73949.2|74008.9|73948.9|1
1598366400000|2020-08-25 14:40:00|74008.8|73948.8|74008.5|73948.5|74008.8|73948.8|74008.5|73948.5|17
1598366700000|2020-08-25 14:45:00|74008.4|73948.4|74008|73948|74008.4|73948.4|74008|73948|3
1598367000000|2020-08-25 14:50:00|74007.9|73947.9|74007.6|73947.6|74007.9|73947.9|74007.6|73947.6|11
1598367300000|2020-08-25 14:55:00|74007.5|73947.5|74007.2|73947.2|74007.5|73947.5|74007.2|73947.2|5
1598367600000|2020-08-25 15:00:00|74007.1|73947.1|74006.7|73946.7|74007.1|73947.1|74006.7|73946.7|1
1598367900000|2020-08-25 15:05:00|74006.6|73946.6|74006.3|73946.3|74006.6|73946.6|74006.3|73946.3|1
1598368200000|2020-08-25 15:10:00|74006.2|73946.2|74005.9|73945.9|74006.2|73946.2|74005.9|73945.9|3
1598368500000|2020-08-25 15:15:00|74005.8|73945.8|74005.5|73945.5|74012.2|73952.2|74005.5|73945.5|18
1598368800000|2020-08-25 15:20:00|74005.4|73945.4|74005|73945|74005.4|73945.4|74005|73945|5
1598369100000|2020-08-25 15:25:00|74004.9|73944.9|74004.6|73944.6|74004.9|73944.9|74004.6|73944.6|3
1598369400000|2020-08-25 15:30:00|74004.5|73944.5|74004.2|73944.2|74004.5|73944.5|74004.2|73944.2|9
1598369700000|2020-08-25 15:35:00|74004.1|73944.1|74003.7|73943.7|74004.1|73944.1|74003.7|73943.7|0
1598370000000|2020-08-25 15:40:00|74003.6|73943.6|74003.3|73943.3|74003.6|73943.6|74003.3|73943.3|7
1598370300000|2020-08-25 15:45:00|74003.2|73943.2|74002.9|73942.9|74003.2|73943.2|74002.9|73942.9|2
1598370600000|2020-08-25 15:50:00|74002.8|73942.8|74002.5|73942.5|74002.8|73942.8|74002.5|73942.5|4
1598370900000|2020-08-25 15:55:00|74002.4|73942.4|74002|73942|74002.4|73942.4|74002|73942|29
1598371200000|2020-08-25 16:00:00|74001.9|73941.9|74076.1|73926.1|74092.7|73955|74001.9|73926.1|11
1598371500000|2020-08-25 16:05:00|74076|73926|74177|74027|74244.1|74094.1|74001.5|73919.4|18
1598371800000|2020-08-25 16:10:00|74175.4|74025.4|74181.5|74031.5|74181.5|74078.5|74127.6|73977.6|6
1598372100000|2020-08-25 16:15:00|74183.1|74033.1|74187.6|74037.6|74217.4|74067.4|74141.4|74019.7|2
1598372400000|2020-08-25 16:20:00|74189.2|74039.2|74216.6|74066.6|74228|74078|74189.2|74039.2|1
1598372700000|2020-08-25 16:25:00|74216.5|74066.5|74214.5|74064.5|74228|74089.9|74149.9|74064.5|1
1598373000000|2020-08-25 16:30:00|74214.4|74064.4|74473.9|74323.9|74532.9|74387.1|74105.6|74023.5|20
1598373300000|2020-08-25 16:35:00|74473.8|74323.8|74470.1|74320.1|74473.8|74340.5|74388.7|74238.7|5
1598373600000|2020-08-25 16:40:00|74411.3|74261.3|74381.4|74231.4|74412.8|74262.8|74368.7|74218.7|2
1598373900000|2020-08-25 16:45:00|74381.3|74231.3|74328.6|74178.6|74383|74233|74327|74177|6
1598374200000|2020-08-25 16:50:00|74325.3|74175.3|74349.4|74199.4|74352.9|74202.9|74295.8|74145.8|11
1598374500000|2020-08-25 16:55:00|74337.9|74187.9|74317.9|74167.9|74337.9|74187.9|74306.5|74156.5|1
1598374800000|2020-08-25 17:00:00|74317.8|74167.8|74418.6|74268.6|74469.5|74319.5|74317.8|74167.8|4
1598375100000|2020-08-25 17:05:00|74415.3|74265.3|74343|74193|74428.3|74278.3|74326.9|74176.9|5
1598375400000|2020-08-25 17:10:00|74339.7|74189.7|74311.5|74161.5|74385.3|74235.3|74311.5|74161.5|5
1598375700000|2020-08-25 17:15:00|74300.1|74150.1|74361.6|74211.6|74361.6|74220.4|74300.1|74150.1|0
1598376000000|2020-08-25 17:20:00|74358.4|74208.4|74338.3|74188.3|74358.4|74223.6|74309.1|74159.1|2
1598376300000|2020-08-25 17:25:00|74338.2|74188.2|74337.9|74187.9|74338.2|74188.2|74337.9|74187.9|0
1598376600000|2020-08-25 17:30:00|74337.8|74187.8|74347.2|74197.2|74347.5|74197.5|74337.8|74187.8|0
1598376900000|2020-08-25 17:35:00|74347.1|74197.1|74359.7|74209.7|74359.7|74209.7|74327.2|74177.2|2
1598377200000|2020-08-25 17:40:00|74356.4|74206.4|74440.8|74290.8|74481.8|74331.8|74356.4|74206.4|12
1598377500000|2020-08-25 17:45:00|74440.7|74290.7|74432.1|74282.1|74440.7|74290.7|74432.1|74282.1|0
1598377800000|2020-08-25 17:50:00|74432|74282|74428.4|74278.4|74435|74292.1|74386.2|74236.2|1
1598378100000|2020-08-25 17:55:00|74428.3|74278.3|74460.4|74310.4|74470.4|74320.4|74358.2|74208.2|13
1598378400000|2020-08-25 18:00:00|74463.6|74313.6|74507.2|74357.2|74509.1|74359.1|74461.9|74311.9|5
1598378700000|2020-08-25 18:05:00|74538.1|74388.1|74521.3|74371.3|74665.1|74515.1|74511.6|74361.6|8
1598379000000|2020-08-25 18:10:00|74526.2|74376.2|74654.4|74504.4|74654.4|74504.4|74461|74311|1
1598379300000|2020-08-25 18:15:00|74654.3|74504.3|75004|74854|75069.5|74919.5|74654.3|74504.3|17
1598379600000|2020-08-25 18:20:00|74992.6|74842.6|75944|75794|76010.6|75860.6|74971.3|74821.3|22
1598379900000|2020-08-25 18:25:00|75945.6|75795.6|75761.1|75661.1|76049.3|75989.3|75701.9|75551.9|6
1598380200000|2020-08-25 18:30:00|75771.2|75671.2|76196.9|76136.9|76197|76137|75713.8|75613.8|4
1598380500000|2020-08-25 18:35:00|76196.8|76136.8|76216.6|76156.6|76463.1|76403.1|76108.9|76048.9|5
1598380800000|2020-08-25 18:40:00|76216.5|76156.5|76438.6|76378.6|76465.9|76405.9|76216.5|76156.5|2
1598381100000|2020-08-25 18:45:00|76438.5|76378.5|76549.4|76489.4|76552.8|76492.8|76438.5|76378.5|1
1598381400000|2020-08-25 18:50:00|76549.3|76489.3|76697.3|76637.3|76700.9|76640.9|76545.8|76485.8|0
1598381700000|2020-08-25 18:55:00|76697.2|76637.2|76619.2|76559.2|76734.2|76674.2|76616.1|76556.1|0
1598382000000|2020-08-25 19:00:00|76619.1|76559.1|76699.6|76639.6|76699.6|76639.6|76619.1|76559.1|0
1598382300000|2020-08-25 19:05:00|76750.2|76690.2|76780.1|76720.1|76780.3|76720.3|76699.6|76639.6|0
1598382600000|2020-08-25 19:10:00|76850.9|76790.9|76739.1|76679.1|76850.9|76790.9|76739.1|76679.1|0
1598382900000|2020-08-25 19:15:00|76833.5|76773.5|76860.1|76800.1|76860.1|76800.1|76765.9|76705.9|1
1598383200000|2020-08-25 19:20:00|76860|76800|76667.2|76607.2|76860|76800|76667.2|76607.2|24
1598383500000|2020-08-25 19:25:00|76663.8|76603.8|76447.3|76387.3|76663.8|76603.8|76443.9|76383.9|12
1598383800000|2020-08-25 19:30:00|76447.2|76387.2|75613.1|75463.1|76467.4|76407.4|75613.1|75463.1|9
1598384100000|2020-08-25 19:35:00|75616.4|75466.4|76004.6|75904.6|76094.7|75948.5|75616.4|75466.4|3
1598384400000|2020-08-25 19:40:00|76038.3|75938.3|75938.5|75788.5|76131.5|76027.7|75923|75785.2|7
1598384700000|2020-08-25 19:45:00|76019.5|75869.5|76243|76143|76243|76143|75982.6|75846.6|12
1598385000000|2020-08-25 19:50:00|76253.1|76153.1|76660.7|76600.7|76660.7|76600.7|76229|76153.1|2
1598385300000|2020-08-25 19:55:00|76610|76550|76690.5|76630.5|76700.7|76640.7|76589.3|76529.3|1
1598450400000|2020-08-26 14:00:00|77770.3|77620.3|78589.8|78439.8|78732.5|78582.5|77765.6|77615.6|36
1598450700000|2020-08-26 14:05:00|78548.2|78398.2|78774.8|78714.8|78973|78911.8|78411.9|78261.9|67
1598451000000|2020-08-26 14:10:00|78805.7|78745.7|78674.9|78614.9|78984.3|78904.6|78674.9|78600|23
1598451300000|2020-08-26 14:15:00|78623.3|78563.3|78159.8|78009.8|78713.3|78594.5|78019.3|77943.6|12
1598451600000|2020-08-26 14:20:00|78163.2|78013.2|77922.4|77772.4|78163.2|78042.6|77684.2|77584.2|10
1598451900000|2020-08-26 14:25:00|77953.3|77803.3|78127.4|77977.4|78186.9|78036.9|77937.9|77787.9|2
1598452200000|2020-08-26 14:30:00|78127.3|77977.3|77977.7|77827.7|78127.3|77977.3|77848.8|77698.8|5
1598452500000|2020-08-26 14:35:00|77985.4|77835.4|77849.1|77699.1|77996.2|77846.2|77832|77682|3
1598452800000|2020-08-26 14:40:00|77780.3|77630.3|77781.4|77631.4|77826.5|77676.5|77718.4|77568.4|1
1598453100000|2020-08-26 14:45:00|77781.3|77631.3|77689.4|77539.4|77782.8|77632.8|77617.9|77467.9|0
1598453400000|2020-08-26 14:50:00|77689.3|77539.3|77706|77556|77782|77632|77670.2|77520.2|0
1598453700000|2020-08-26 14:55:00|77705.9|77555.9|77927.4|77777.4|77927.4|77827.3|77648.1|77523.1|0
1598454000000|2020-08-26 15:00:00|77930.4|77830.4|78171|78111|78174.2|78114.2|77902.4|77752.4|46
1598454300000|2020-08-26 15:05:00|78140|78080|78469.4|78409.4|78483.2|78423.2|77954.9|77804.9|5
1598454600000|2020-08-26 15:10:00|78290.4|78230.4|78369|78309|78503.5|78443.5|78269.6|78209.6|0
1598454900000|2020-08-26 15:15:00|78475.7|78415.7|78512.2|78362.2|78575|78515|78472|78362.2|5
1598455200000|2020-08-26 15:20:00|78501.8|78351.8|78529.6|78469.6|78581.4|78521.4|78476.9|78326.9|5
1598455500000|2020-08-26 15:25:00|78533|78473|78560|78500|78567|78507|78522.5|78462.5|0
1598455800000|2020-08-26 15:30:00|78549.6|78489.6|78934.6|78874.6|78934.6|78874.6|78549.6|78489.6|4
1598456100000|2020-08-26 15:35:00|78948.4|78888.4|79157.9|79097.9|79285.3|79225.3|78924.1|78864.1|2
1598456400000|2020-08-26 15:40:00|79157.8|79097.8|79329.5|79269.5|79333|79273|79157.8|79097.8|0
1598456700000|2020-08-26 15:45:00|79332.9|79272.9|79387.5|79327.5|79391.2|79331.2|79332.8|79272.8|0
1598457000000|2020-08-26 15:50:00|79387.4|79327.4|79387|79327|79387.4|79327.4|79383.6|79323.6|0
1598457300000|2020-08-26 15:55:00|79386.9|79326.9|79493.2|79433.2|79493.4|79433.4|79386.9|79326.9|0
1598457600000|2020-08-26 16:00:00|79465.6|79405.6|79492.7|79432.7|79493.1|79433.1|79465.6|79405.6|1
1598457900000|2020-08-26 16:05:00|79492.6|79432.6|79492.2|79432.2|79492.6|79432.6|79492.2|79432.2|3
1598458200000|2020-08-26 16:10:00|79492.1|79432.1|79491.7|79431.7|79492.1|79432.1|79491.7|79431.7|17
1598458500000|2020-08-26 16:15:00|79491.6|79431.6|79491.2|79431.2|79491.6|79431.6|79491.2|79431.2|0
1598458800000|2020-08-26 16:20:00|79491.1|79431.1|79490.6|79430.6|79491.1|79431.1|79490.6|79430.6|0
1598459100000|2020-08-26 16:25:00|79490.5|79430.5|79490.1|79430.1|79490.5|79430.5|79490.1|79430.1|0
1598459400000|2020-08-26 16:30:00|79490|79430|79489.6|79429.6|79490|79430|79489.6|79429.6|1
1598459700000|2020-08-26 16:35:00|79489.5|79429.5|79489.1|79429.1|79489.5|79429.5|79489.1|79429.1|2
1598460000000|2020-08-26 16:40:00|79489|79429|79488.6|79428.6|79489|79429|79488.6|79428.6|1
1598460300000|2020-08-26 16:45:00|79488.5|79428.5|79488|79428|79488.5|79428.5|79488|79428|2
1598460600000|2020-08-26 16:50:00|79487.9|79427.9|79487.5|79427.5|79487.9|79427.9|79487.5|79427.5|1
1598460900000|2020-08-26 16:55:00|79487.4|79427.4|79487|79427|79487.4|79427.4|79487|79427|1
1598461200000|2020-08-26 17:00:00|79486.9|79426.9|79486.5|79426.5|79486.9|79426.9|79486.5|79426.5|1
1598461500000|2020-08-26 17:05:00|79486.4|79426.4|79486|79426|79486.4|79426.4|79458.4|79398.4|3
1598461800000|2020-08-26 17:10:00|79485.9|79425.9|79468.2|79408.2|79485.9|79425.9|79454.8|79394.8|0
1598462100000|2020-08-26 17:15:00|79468.1|79408.1|79484.9|79424.9|79485.4|79425.4|79468.1|79408.1|1
1598462400000|2020-08-26 17:20:00|79484.8|79424.8|79484.4|79424.4|79484.8|79424.8|79484.4|79424.4|1
1598462700000|2020-08-26 17:25:00|79484.3|79424.3|79483.9|79423.9|79484.3|79424.3|79483.9|79423.9|1
1598463000000|2020-08-26 17:30:00|79483.8|79423.8|79483.4|79423.4|79483.8|79423.8|79483.4|79423.4|0
1598463300000|2020-08-26 17:35:00|79483.3|79423.3|79482.9|79422.9|79483.3|79423.3|79482.9|79422.9|0
1598463600000|2020-08-26 17:40:00|79482.8|79422.8|79482.3|79422.3|79482.8|79422.8|79482.3|79422.3|0
1598463900000|2020-08-26 17:45:00|79482.2|79422.2|79481.8|79421.8|79482.2|79422.2|79481.8|79421.8|0
1598464200000|2020-08-26 17:50:00|79481.7|79421.7|79481.3|79421.3|79481.7|79421.7|79481.3|79421.3|0
1598464500000|2020-08-26 17:55:00|79481.2|79421.2|79480.8|79420.8|79481.2|79421.2|79480.8|79420.8|2
1598464800000|2020-08-26 18:00:00|79480.7|79420.7|79480.3|79420.3|79480.7|79420.7|79480.3|79420.3|2
1598465100000|2020-08-26 18:05:00|79480.2|79420.2|79479.8|79419.8|79480.2|79420.2|79479.8|79419.8|0
1598465400000|2020-08-26 18:10:00|79479.7|79419.7|79479.2|79419.2|79479.7|79419.7|79479.2|79419.2|5
1598465700000|2020-08-26 18:15:00|79479.1|79419.1|79478.7|79418.7|79479.1|79419.1|79478.7|79418.7|0
1598466000000|2020-08-26 18:20:00|79478.6|79418.6|79478.2|79418.2|79478.6|79418.6|79478.2|79418.2|0
1598466300000|2020-08-26 18:25:00|79478.1|79418.1|79477.7|79417.7|79478.1|79418.1|79477.7|79417.7|2
1598466600000|2020-08-26 18:30:00|79477.6|79417.6|79477.2|79417.2|79477.6|79417.6|79477.2|79417.2|0
1598466900000|2020-08-26 18:35:00|79477.1|79417.1|79476.6|79416.6|79477.1|79417.1|79476.6|79416.6|0
1598467200000|2020-08-26 18:40:00|79476.5|79416.5|79476.1|79416.1|79476.5|79416.5|79476.1|79416.1|0
1598467500000|2020-08-26 18:45:00|79476|79416|79475.6|79415.6|79476|79416|79475.6|79415.6|0
1598467800000|2020-08-26 18:50:00|79475.5|79415.5|79475.1|79415.1|79475.5|79415.5|79475.1|79415.1|0
1598468100000|2020-08-26 18:55:00|79475|79415|79474.6|79414.6|79475|79415|79474.6|79414.6|0
1598468400000|2020-08-26 19:00:00|79474.5|79414.5|79474.1|79414.1|79474.5|79414.5|79474.1|79414.1|1
1598468700000|2020-08-26 19:05:00|79474|79414|79473.5|79413.5|79474|79414|79473.5|79413.5|0
1598469000000|2020-08-26 19:10:00|79473.4|79413.4|79473|79413|79473.4|79413.4|79473|79413|0
1598469300000|2020-08-26 19:15:00|79472.9|79412.9|79472.5|79412.5|79472.9|79412.9|79472.5|79412.5|1
1598469600000|2020-08-26 19:20:00|79472.4|79412.4|79472|79412|79472.4|79412.4|79472|79412|0
1598469900000|2020-08-26 19:25:00|79471.9|79411.9|79471.5|79411.5|79471.9|79411.9|79471.5|79411.5|0
1598470200000|2020-08-26 19:30:00|79471.4|79411.4|79470.9|79410.9|79471.4|79411.4|79470.9|79410.9|0
1598470500000|2020-08-26 19:35:00|79470.8|79410.8|79470.4|79410.4|79470.8|79410.8|79470.4|79410.4|0
1598470800000|2020-08-26 19:40:00|79470.3|79410.3|79469.9|79409.9|79470.3|79410.3|79469.9|79409.9|0
1598471100000|2020-08-26 19:45:00|79469.8|79409.8|79469.4|79409.4|79469.8|79409.8|79469.4|79409.4|0
1598471400000|2020-08-26 19:50:00|79469.3|79409.3|79468.9|79408.9|79469.3|79409.3|79468.9|79408.9|0
1598471700000|2020-08-26 19:55:00|79468.8|79408.8|79468.4|79408.4|79468.8|79408.8|79468.4|79408.4|2
1598536800000|2020-08-27 14:00:00|82219.3|82069.3|83446.6|83296.6|83446.9|83296.9|82180.5|82030.5|14
1598537100000|2020-08-27 14:05:00|83446.5|83296.5|83446.2|83296.2|83446.5|83296.5|83446.2|83296.2|1
1598537400000|2020-08-27 14:10:00|83446.1|83296.1|83445.7|83295.7|83446.1|83296.1|83445.7|83295.7|1
1598537700000|2020-08-27 14:15:00|83445.6|83295.6|82104.9|82044.9|83445.6|83295.6|81731.9|81671.9|3
1598538000000|2020-08-27 14:20:00|82101.4|82041.4|82174.2|82024.2|82191.9|82041.9|81717.1|81567.1|31
1598538300000|2020-08-27 14:25:00|82181.2|82031.2|82409.5|82259.5|82409.5|82259.5|82114|81964|0
1598538600000|2020-08-27 14:30:00|82437.6|82287.6|83348.8|83198.8|83444.2|83294.2|82335.3|82185.3|3
1598538900000|2020-08-27 14:35:00|83348.7|83198.7|82341.5|82191.5|83355.7|83205.7|82341.5|82191.5|7
1598539200000|2020-08-27 14:40:00|83408.1|83258.1|82274.1|82124.1|83422.1|83272.1|82274.1|82124.1|3
1598539500000|2020-08-27 14:45:00|82274|82124|83442.4|83292.4|83442.7|83292.7|82274|82124|5
1598539800000|2020-08-27 14:50:00|83442.3|83292.3|82250.8|82190.8|83442.3|83292.3|82250.8|82190.8|7
1598540100000|2020-08-27 14:55:00|82250.7|82190.7|82250.2|82190.2|82250.7|82190.7|82250.2|82190.2|13
1598540400000|2020-08-27 15:00:00|82250.1|82190.1|82249.7|82189.7|82250.1|82190.1|82249.7|82189.7|6
1598540700000|2020-08-27 15:05:00|82249.6|82189.6|82249.2|82189.2|82249.6|82189.6|82249.2|82189.2|2
1598541000000|2020-08-27 15:10:00|82249.1|82189.1|82248.7|82188.7|82249.1|82189.1|82248.7|82188.7|0
1598541300000|2020-08-27 15:15:00|82248.6|82188.6|82248.2|82188.2|82248.6|82188.6|82248.2|82188.2|3
1598541600000|2020-08-27 15:20:00|82248.1|82188.1|82247.7|82187.7|82248.1|82188.1|82247.7|82187.7|0
1598541900000|2020-08-27 15:25:00|82247.6|82187.6|82247.1|82187.1|82247.6|82187.6|82247.1|82187.1|0
1598542200000|2020-08-27 15:30:00|82247|82187|82246.6|82186.6|82247|82187|82246.6|82186.6|0
1598542500000|2020-08-27 15:35:00|82246.5|82186.5|82246.1|82186.1|82246.5|82186.5|82246.1|82186.1|2
1598542800000|2020-08-27 15:40:00|82246|82186|82245.6|82185.6|82246|82186|82245.6|82185.6|7
1598543100000|2020-08-27 15:45:00|82245.5|82185.5|82245.1|82185.1|82245.5|82185.5|82245.1|82185.1|0
1598543400000|2020-08-27 15:50:00|82245|82185|82149.4|82089.4|82245|82185|82103.9|82043.9|16
1598543700000|2020-08-27 15:55:00|82149.3|82089.3|82170|82110|82208.8|82148.8|82078.6|82018.6|9
1598544000000|2020-08-27 16:00:00|82177|82117|82134.2|82074.2|82204.7|82144.7|82011|81951|0
1598544300000|2020-08-27 16:05:00|82077.7|82017.7|81982.1|81922.1|82077.7|82017.7|81929.3|81869.3|0
1598544600000|2020-08-27 16:10:00|81953.9|81893.9|82136.7|82076.7|82182.6|82122.6|81862|81802|5
1598544900000|2020-08-27 16:15:00|82136.6|82076.6|82115|82055|82242.2|82182.2|82115|82055|10
1598545200000|2020-08-27 16:20:00|82083.3|82023.3|82111|82051|82121.6|82061.6|82082.9|82022.9|4
1598545500000|2020-08-27 16:25:00|82110.9|82050.9|82159.8|82099.8|82160.2|82100.2|82110.9|82050.9|4
1598545800000|2020-08-27 16:30:00|82149.2|82089.2|82095.8|82035.8|82205.5|82145.5|82095.8|82035.8|0
1598546100000|2020-08-27 16:35:00|82095.7|82035.7|82067.1|82007.1|82095.7|82035.7|82067.1|82007.1|0
1598546400000|2020-08-27 16:40:00|82067|82007|82151.2|82091.2|82151.6|82091.6|82067|82007|0
1598546700000|2020-08-27 16:45:00|82151.1|82091.1|82238.9|82178.9|82239.1|82179.1|82150.9|82090.9|0
1598547000000|2020-08-27 16:50:00|82238.8|82178.8|82132.5|82072.5|82238.8|82178.8|82054.9|81994.9|3
1598547300000|2020-08-27 16:55:00|82132.4|82072.4|82237.8|82177.8|82238.2|82178.2|82125.3|82065.3|4
1598547600000|2020-08-27 17:00:00|82237.7|82177.7|82237.3|82177.3|82237.7|82177.7|82237.3|82177.3|2
1598547900000|2020-08-27 17:05:00|82237.2|82177.2|82236.8|82176.8|82237.2|82177.2|82236.8|82176.8|1
1598548200000|2020-08-27 17:10:00|82236.7|82176.7|82236.3|82176.3|82236.7|82176.7|82236.3|82176.3|0
1598548500000|2020-08-27 17:15:00|82236.2|82176.2|82235.7|82175.7|82236.2|82176.2|82235.7|82175.7|0
1598548800000|2020-08-27 17:20:00|82235.6|82175.6|82235.2|82175.2|82235.6|82175.6|82235.2|82175.2|1
1598549100000|2020-08-27 17:25:00|82235.1|82175.1|82234.7|82174.7|82235.1|82175.1|82234.7|82174.7|0
1598549400000|2020-08-27 17:30:00|82234.6|82174.6|82234.2|82174.2|82234.6|82174.6|82234.2|82174.2|0
1598549700000|2020-08-27 17:35:00|82234.1|82174.1|82233.7|82173.7|82234.1|82174.1|82233.7|82173.7|0
1598550000000|2020-08-27 17:40:00|82233.6|82173.6|82233.2|82173.2|82233.6|82173.6|82233.2|82173.2|0
1598550300000|2020-08-27 17:45:00|82233.1|82173.1|82232.6|82172.6|82233.1|82173.1|82232.6|82172.6|1
1598550600000|2020-08-27 17:50:00|82232.5|82172.5|82232.1|82172.1|82232.5|82172.5|82232.1|82172.1|0
1598550900000|2020-08-27 17:55:00|82232|82172|82231.6|82171.6|82232|82172|82231.6|82171.6|0
1598551200000|2020-08-27 18:00:00|82231.5|82171.5|82231.1|82171.1|82231.5|82171.5|82231.1|82171.1|7
1598551500000|2020-08-27 18:05:00|82231|82171|82230.6|82170.6|82231|82171|82230.6|82170.6|1
1598551800000|2020-08-27 18:10:00|82230.5|82170.5|82230|82170|82230.5|82170.5|82230|82170|0
1598552100000|2020-08-27 18:15:00|82229.9|82169.9|82229.5|82169.5|82229.9|82169.9|82229.5|82169.5|0
1598552400000|2020-08-27 18:20:00|82229.4|82169.4|82229|82169|82229.4|82169.4|82229|82169|1
1598552700000|2020-08-27 18:25:00|82228.9|82168.9|82228.5|82168.5|82228.9|82168.9|82228.5|82168.5|3
1598553000000|2020-08-27 18:30:00|82228.4|82168.4|82228|82168|82228.4|82168.4|82228|82168|2
1598553300000|2020-08-27 18:35:00|82227.9|82167.9|82227.5|82167.5|82227.9|82167.9|82227.5|82167.5|0
1598553600000|2020-08-27 18:40:00|82227.4|82167.4|82226.9|82166.9|82227.4|82167.4|82226.9|82166.9|0
1598553900000|2020-08-27 18:45:00|82226.8|82166.8|82226.4|82166.4|82226.8|82166.8|82226.4|82166.4|1
1598554200000|2020-08-27 18:50:00|82226.3|82166.3|82225.9|82165.9|82226.3|82166.3|82225.9|82165.9|0
1598554500000|2020-08-27 18:55:00|82225.8|82165.8|82225.4|82165.4|82225.8|82165.8|82225.4|82165.4|0
1598554800000|2020-08-27 19:00:00|82225.3|82165.3|82224.9|82164.9|82225.3|82165.3|82224.9|82164.9|0
1598555100000|2020-08-27 19:05:00|82224.8|82164.8|82224.3|82164.3|82224.8|82164.8|82224.3|82164.3|0
1598555400000|2020-08-27 19:10:00|82224.2|82164.2|82223.8|82163.8|82224.2|82164.2|82223.8|82163.8|0
1598555700000|2020-08-27 19:15:00|82223.7|82163.7|82223.3|82163.3|82223.7|82163.7|82223.3|82163.3|0
1598556000000|2020-08-27 19:20:00|82223.2|82163.2|82222.8|82162.8|82223.2|82163.2|82222.8|82162.8|5
1598556300000|2020-08-27 19:25:00|82222.7|82162.7|82222.3|82162.3|82222.7|82162.7|82222.3|82162.3|1
1598556600000|2020-08-27 19:30:00|82222.2|82162.2|82221.8|82161.8|82222.2|82162.2|82221.8|82161.8|0
1598556900000|2020-08-27 19:35:00|82221.7|82161.7|82221.2|82161.2|82221.7|82161.7|82221.2|82161.2|1
1598557200000|2020-08-27 19:40:00|82221.1|82161.1|82220.7|82160.7|82221.1|82161.1|82220.7|82160.7|1
1598557500000|2020-08-27 19:45:00|82220.6|82160.6|82220.2|82160.2|82220.6|82160.6|82220.2|82160.2|2
1598557800000|2020-08-27 19:50:00|82220.1|82160.1|82219.7|82159.7|82220.1|82160.1|82219.7|82159.7|5
1598558100000|2020-08-27 19:55:00|82219.6|82159.6|82219.2|82159.2|82219.6|82159.6|82219.2|82159.2|4
1598623200000|2020-08-28 14:00:00|83812.4|83752.4|83228.8|83168.8|83812.4|83752.4|82059.7|81999.7|75
1598623500000|2020-08-28 14:05:00|83649.9|83589.9|83066.2|83006.2|84268.7|84208.7|83066.2|83006.2|27
1598623800000|2020-08-28 14:10:00|83501.7|83441.7|83515.5|83455.5|83544.3|83484.3|83328.7|83268.7|15
1598624100000|2020-08-28 14:15:00|83501|83441|83212.4|83152.4|83857.3|83797.3|83212.4|83152.4|39
1598624400000|2020-08-28 14:20:00|83216|83156|83240.6|83180.6|83399.5|83339.5|83132.9|83072.9|14
1598624700000|2020-08-28 14:25:00|83283.7|83223.7|83319.1|83259.1|83319.2|83259.2|83096.3|83036.3|6
1598625000000|2020-08-28 14:30:00|83218.3|83158.3|79444.8|79294.8|83218.3|83158.3|79444.8|79294.8|85
1598625300000|2020-08-28 14:35:00|79443.3|79293.3|80905.2|80755.2|81341.6|81191.6|79392.9|79242.9|64
1598625600000|2020-08-28 14:40:00|81150|81090|81155.9|81005.9|81186|81126|80594.4|80444.4|38
1598625900000|2020-08-28 14:45:00|81170.3|81020.3|81026.8|80876.8|81173.1|81055.1|80818.1|80668.1|33
1598626200000|2020-08-28 14:50:00|81026.7|80876.7|81417.7|81357.7|81569.4|81509.4|81010.1|80860.1|13
1598626500000|2020-08-28 14:55:00|81428.5|81368.5|81528.6|81468.6|81590.5|81530.5|81428.5|81368.5|3
1598626800000|2020-08-28 15:00:00|81582.6|81522.6|81434.1|81374.1|81744.5|81684.5|81351.4|81291.4|11
1598627100000|2020-08-28 15:05:00|81387.3|81327.3|81184.8|81124.8|81444.6|81384.6|81184.8|81124.8|22
1598627400000|2020-08-28 15:10:00|81184.7|81124.7|81097.4|81037.4|81371.8|81311.8|81089.8|81006.2|29
1598627700000|2020-08-28 15:15:00|81183.9|81123.9|81309.2|81249.2|81345.8|81285.8|81147.3|81087.3|0
1598628000000|2020-08-28 15:20:00|81316.4|81256.4|81445.4|81385.4|81452.7|81392.7|81138.9|80988.9|5
1598628300000|2020-08-28 15:25:00|81445.3|81385.3|80947.8|80797.8|81600.2|81540.2|80678.7|80552.7|44
1598628600000|2020-08-28 15:30:00|80942.7|80792.7|80771.9|80621.9|81064.6|80914.6|80686.7|80536.7|10
1598628900000|2020-08-28 15:35:00|80771.8|80621.8|80955.7|80805.7|80955.7|80805.7|80607.4|80457.4|268
1598629200000|2020-08-28 15:40:00|80995.7|80845.7|80910.1|80760.1|81076.1|81016.1|80794.5|80644.5|9
1598629500000|2020-08-28 15:45:00|80903.1|80753.1|80624.1|80474.1|80972.3|80822.3|80469.3|80319.3|14
1598629800000|2020-08-28 15:50:00|80579.1|80429.1|80250.9|80100.9|80594.1|80444.1|80134.2|79984.2|9
1598630100000|2020-08-28 15:55:00|80257.9|80107.9|80045.6|79895.6|80355.1|80205.1|80034.5|79884.5|12
1598630400000|2020-08-28 16:00:00|80063.7|79913.7|80273.6|80123.6|80338|80227.3|80047.9|79897.9|12
1598630700000|2020-08-28 16:05:00|80273.5|80123.5|80247.7|80097.7|80381.8|80231.8|80236.7|80086.7|17
1598631000000|2020-08-28 16:10:00|80314.6|80164.6|80251.2|80101.2|80395.4|80245.4|80241.5|80091.5|5
1598631300000|2020-08-28 16:15:00|80251.1|80101.1|80175.2|80025.2|80268.8|80132.5|80175.2|80025.2|5
1598631600000|2020-08-28 16:20:00|80221.2|80071.2|80150.8|80000.8|80253.2|80103.2|80082.8|79986.9|16
1598631900000|2020-08-28 16:25:00|80164.8|80014.8|80157.1|80007.1|80178.5|80029.4|80101.5|79984.9|7
1598632200000|2020-08-28 16:30:00|80145.9|79995.9|80149.5|79999.5|80166.4|80016.4|80144.2|79994.2|8
1598632500000|2020-08-28 16:35:00|80149.4|79999.4|80203.4|80053.4|80298.4|80148.4|80149.2|79999.2|10
1598632800000|2020-08-28 16:40:00|80203.3|80053.3|80298.8|80148.8|80298.9|80148.9|80148.6|79998.6|6
1598633100000|2020-08-28 16:45:00|80298.7|80148.7|80224.3|80074.3|80304.1|80154.1|80211.4|80061.4|3
1598633400000|2020-08-28 16:50:00|80224.2|80074.2|80273.6|80123.6|80277.5|80127.5|80219.9|80069.9|1
1598633700000|2020-08-28 16:55:00|80270.8|80120.8|80294.3|80144.3|80294.5|80144.5|80261.1|80111.1|12
1598634000000|2020-08-28 17:00:00|80295.7|80145.7|80299.8|80149.8|80318|80168|80289.6|80139.6|3
1598634300000|2020-08-28 17:05:00|80299.7|80149.7|80283.6|80133.6|80369.8|80219.8|80283.6|80133.6|1
1598634600000|2020-08-28 17:10:00|80283.5|80133.5|80245.3|80095.3|80336.1|80186.1|80244|80094|1
1598634900000|2020-08-28 17:15:00|80245.2|80095.2|80244.6|80094.6|80245.2|80095.2|80244.6|80094.6|0
1598635200000|2020-08-28 17:20:00|80244.5|80094.5|80195.2|80045.2|80244.5|80094.5|80195.2|80045.2|0
1598635500000|2020-08-28 17:25:00|80195.1|80045.1|80194.5|80044.5|80195.1|80045.1|80194.5|80044.5|0
1598635800000|2020-08-28 17:30:00|80194.4|80044.4|80193.8|80043.8|80194.4|80044.4|80193.8|80043.8|0
1598636100000|2020-08-28 17:35:00|80193.7|80043.7|80222.3|80072.3|80222.5|80072.5|80193.6|80043.6|4
1598636400000|2020-08-28 17:40:00|80222.2|80072.2|80224.3|80074.3|80224.8|80074.8|80219.2|80069.2|0
1598636700000|2020-08-28 17:45:00|80224.2|80074.2|80223.6|80073.6|80224.2|80074.2|80223.6|80073.6|3
1598637000000|2020-08-28 17:50:00|80223.5|80073.5|80306.2|80156.2|80306.2|80156.2|80223.3|80073.3|3
1598637300000|2020-08-28 17:55:00|80306.1|80156.1|80305.4|80155.4|80306.1|80156.1|80305.4|80155.4|0
1598637600000|2020-08-28 18:00:00|80305.3|80155.3|80536.4|80386.4|80536.4|80386.4|80304.7|80154.7|10
1598637900000|2020-08-28 18:05:00|80575.2|80425.2|80568.9|80418.9|80594.6|80469.6|80561.3|80411.3|5
1598638200000|2020-08-28 18:10:00|80568.8|80418.8|80534.8|80384.8|80577.8|80427.8|80534.8|80384.8|3
1598638500000|2020-08-28 18:15:00|80534.7|80384.7|80559|80409|80560.6|80410.6|80534.4|80384.4|4
1598638800000|2020-08-28 18:20:00|80558.9|80408.9|80610.9|80460.9|80648.9|80571.7|80558.9|80408.9|2
1598639100000|2020-08-28 18:25:00|80610.8|80460.8|80610.1|80460.1|80610.8|80460.8|80610.1|80460.1|0
1598639400000|2020-08-28 18:30:00|80610|80460|80606.5|80456.5|80625|80475|80606.5|80456.5|2
1598639700000|2020-08-28 18:35:00|80606.4|80456.4|80670.9|80520.9|80670.9|80520.9|80605.8|80455.8|1
1598640000000|2020-08-28 18:40:00|80670.8|80520.8|80527.3|80377.3|80684.3|80534.3|80517.7|80367.7|2
1598640300000|2020-08-28 18:45:00|80549.5|80399.5|80540.4|80390.4|80633.5|80483.5|80540.4|80390.4|3
1598640600000|2020-08-28 18:50:00|80565.3|80415.3|80487|80337|80613.8|80463.8|80459.4|80309.4|3
1598640900000|2020-08-28 18:55:00|80486.9|80336.9|80543|80393|80544.8|80394.8|80471.6|80321.6|0
1598641200000|2020-08-28 19:00:00|80542.9|80392.9|80740.9|80590.9|80864.1|80714.1|80542.6|80392.6|0
1598641500000|2020-08-28 19:05:00|80740.8|80590.8|80804.2|80654.2|80804.3|80654.3|80740.8|80590.8|0
1598641800000|2020-08-28 19:10:00|80804.1|80654.1|80838.3|80688.3|80838.8|80688.8|80804.1|80654.1|0
1598642100000|2020-08-28 19:15:00|80838.2|80688.2|80837.5|80687.5|80838.2|80688.2|80830.5|80680.5|0
1598642400000|2020-08-28 19:20:00|80837.4|80687.4|80828.5|80678.5|80858.7|80798.7|80816.9|80666.9|1
1598642700000|2020-08-28 19:25:00|80828.4|80678.4|80873.5|80723.5|80909.7|80809.7|80750.9|80646.8|3
1598643000000|2020-08-28 19:30:00|80873.4|80723.4|80915.8|80765.8|80980.3|80911.8|80873.4|80723.4|11
1598643300000|2020-08-28 19:35:00|80914.4|80764.4|80959.9|80899.9|80960.3|80900.3|80877.5|80727.5|1
1598643600000|2020-08-28 19:40:00|80959.8|80899.8|80955.4|80895.4|80970.4|80910.4|80955.4|80895.4|1
1598643900000|2020-08-28 19:45:00|80955.3|80895.3|80958.2|80898.2|80958.6|80898.6|80955|80895|0
1598644200000|2020-08-28 19:50:00|80958.1|80898.1|80932.4|80782.4|80958.1|80898.1|80830.5|80730.5|2
1598644500000|2020-08-28 19:55:00|80932.3|80782.3|81422|81272|81422|81272|80832.9|80697.9|2
1598882400000|2020-08-31 14:00:00|78647.9|78497.9|78790|78640|79457.1|79307.1|78647.8|78497.8|28
1598882700000|2020-08-31 14:05:00|78787.7|78637.7|79171.9|79021.9|79220.9|79070.9|78734.9|78584.9|15
1598883000000|2020-08-31 14:10:00|79248.7|79098.7|79126.8|78976.8|79372.7|79248.5|79030.8|78880.8|27
1598883300000|2020-08-31 14:15:00|79176.7|79026.7|79147.5|78997.5|79349.1|79199.1|79044.5|78894.5|24
1598883600000|2020-08-31 14:20:00|79162.9|79012.9|79073.8|78923.8|79162.9|79046.8|79034.9|78884.9|33
1598883900000|2020-08-31 14:25:00|79078.8|78928.8|79064.8|78914.8|79093.7|78978.9|78992.6|78864.3|15
1598884200000|2020-08-31 14:30:00|79057|78907|79099.3|78949.3|79099.3|78949.3|79044.7|78894.7|5
1598884500000|2020-08-31 14:35:00|79099.2|78949.2|79225.3|79075.3|79368.2|79218.2|79099.2|78949.2|21
1598884800000|2020-08-31 14:40:00|79225.2|79075.2|79194.1|79044.1|79283.4|79133.4|79119.1|78969.1|3
1598885100000|2020-08-31 14:45:00|79191.8|79041.8|79029.7|78969.7|79199.4|79049.4|79029.7|78969.7|134
1598885400000|2020-08-31 14:50:00|79029.6|78969.6|79029.9|78969.9|79030.4|78970.4|79029.3|78969.3|1
1598885700000|2020-08-31 14:55:00|79029.8|78969.8|78994.1|78934.1|79029.8|78969.8|78987.2|78927.2|6
1598886000000|2020-08-31 15:00:00|79039.1|78889.1|79028.9|78878.9|79039.1|78889.1|79028.6|78878.6|4
1598886300000|2020-08-31 15:05:00|79028.8|78878.8|79027.8|78877.8|79044.9|78939.9|78999|78877.8|2
1598886600000|2020-08-31 15:10:00|79027.7|78877.7|79023.4|78873.4|79028.5|78878.5|79023.4|78873.4|1
1598886900000|2020-08-31 15:15:00|79023.3|78873.3|79016.6|78866.6|79023.3|78873.3|79015.7|78865.7|12
1598887200000|2020-08-31 15:20:00|79016.5|78866.5|79017.9|78867.9|79018.8|78868.8|79016.5|78866.5|1
1598887500000|2020-08-31 15:25:00|79017.8|78867.8|79027.2|78877.2|79029|78933.3|78993.3|78867.6|3
1598887800000|2020-08-31 15:30:00|79028.3|78878.3|79025|78875|79028.3|78878.3|79020.8|78870.8|4
1598888100000|2020-08-31 15:35:00|79026.1|78876.1|79026.4|78876.4|79027.2|78877.2|79023.7|78873.7|4
1598888400000|2020-08-31 15:40:00|79026.3|78876.3|79025.3|78875.3|79026.3|78876.3|79025.3|78875.3|1
1598888700000|2020-08-31 15:45:00|79025.2|78875.2|79054.3|78904.3|79056.7|78919.6|79019.1|78873.3|2
1598889000000|2020-08-31 15:50:00|79054.2|78904.2|79072.9|78922.9|79108.6|79003.6|79053|78903|1
1598889300000|2020-08-31 15:55:00|79072.8|78922.8|79052.2|78902.2|79101.4|79003.5|79052.2|78902.2|3
1598889600000|2020-08-31 16:00:00|79052.1|78902.1|79051.2|78901.2|79052.1|78902.1|79051.2|78901.2|1
1598889900000|2020-08-31 16:05:00|79051.1|78901.1|79050.2|78900.2|79071.5|78921.5|79038.9|78888.9|9
1598890200000|2020-08-31 16:10:00|79050.1|78900.1|79050.3|78900.3|79050.4|78900.4|79049.1|78899.1|1
1598890500000|2020-08-31 16:15:00|79050.2|78900.2|79049.2|78899.2|79055|78905|79048.1|78898.1|2
1598890800000|2020-08-31 16:20:00|79050.3|78900.3|79083.9|78933.9|79084|78934|79048.4|78898.4|0
1598891100000|2020-08-31 16:25:00|79083.8|78933.8|79065.5|79005.5|79083.8|79005.5|79065.5|78931.7|1
1598891400000|2020-08-31 16:30:00|79065.4|79005.4|79064.6|78914.6|79088.5|79005.4|79052.5|78902.5|5
1598891700000|2020-08-31 16:35:00|79064.5|78914.5|79065.9|78915.9|79068.3|78918.3|79064.3|78914.3|1
1598892000000|2020-08-31 16:40:00|79065.8|78915.8|79052.2|78902.2|79214.8|79064.8|79050.1|78900.1|12
1598892300000|2020-08-31 16:45:00|79052.1|78902.1|79051.2|78901.2|79052.1|78902.1|79051.2|78901.2|0
1598892600000|2020-08-31 16:50:00|79051.1|78901.1|79049|78899|79051.1|78901.1|79049|78899|0
1598892900000|2020-08-31 16:55:00|79048.9|78898.9|79027.3|78877.3|79055.5|78905.5|79027.3|78877.3|0
1598893200000|2020-08-31 17:00:00|79027.2|78877.2|79045.8|78895.8|79056.9|78906.9|79027|78877|1
1598893500000|2020-08-31 17:05:00|79045.7|78895.7|79042.4|78892.4|79045.7|78895.7|79042.4|78892.4|0
1598893800000|2020-08-31 17:10:00|79042.3|78892.3|79041.4|78891.4|79042.3|78892.3|79041.4|78891.4|0
1598894100000|2020-08-31 17:15:00|79041.3|78891.3|79041.5|78891.5|79047.9|78947.9|79040.7|78890.7|2
1598894400000|2020-08-31 17:20:00|79041.4|78891.4|79042.8|78892.8|79045.5|78895.5|79041.1|78891.1|1
1598894700000|2020-08-31 17:25:00|79042.7|78892.7|79044.1|78894.1|79044.6|78894.6|79042.6|78892.6|3
1598895000000|2020-08-31 17:30:00|79044|78894|79038.4|78888.4|79044|78894|79027.1|78877.1|0
1598895300000|2020-08-31 17:35:00|79038.3|78888.3|79044.3|78894.3|79045|78895|79038.1|78888.1|1
1598895600000|2020-08-31 17:40:00|79044.2|78894.2|79044.4|78894.4|79045.7|78895.7|79044.2|78894.2|0
1598895900000|2020-08-31 17:45:00|79044.3|78894.3|79043.4|78893.4|79044.3|78894.3|79043.4|78893.4|0
1598896200000|2020-08-31 17:50:00|79043.3|78893.3|79045.8|78895.8|79046.1|78896.1|79043|78893|0
1598896500000|2020-08-31 17:55:00|79045.7|78895.7|79055.1|78905.1|79055.6|78905.6|79044.1|78894.1|0
1598896800000|2020-08-31 18:00:00|79055|78905|79054|78904|79055|78905|79054|78904|1
1598897100000|2020-08-31 18:05:00|79053.9|78903.9|79058.7|78908.7|79063.5|78917.8|79017.8|78891.7|4
1598897400000|2020-08-31 18:10:00|79058.6|78908.6|79058.8|78908.8|79059.5|78915.8|79014.6|78907.8|2
1598897700000|2020-08-31 18:15:00|79058.7|78908.7|79057.8|78907.8|79058.7|78908.7|79057.8|78907.8|0
1598898000000|2020-08-31 18:20:00|79057.7|78907.7|79055.6|78905.6|79057.7|78907.7|79055.6|78905.6|0
1598898300000|2020-08-31 18:25:00|79055.5|78905.5|79054.6|78904.6|79055.5|78905.5|79054.6|78904.6|0
1598898600000|2020-08-31 18:30:00|79054.5|78904.5|79047.8|78897.8|79057.6|78907.6|79045.6|78895.6|2
1598898900000|2020-08-31 18:35:00|79046.6|78896.6|79055.9|78905.9|79056.6|78906.6|79046.3|78896.3|0
1598899200000|2020-08-31 18:40:00|79055.8|78905.8|79051.5|78901.5|79055.8|78905.8|79051.5|78901.5|0
1598899500000|2020-08-31 18:45:00|79051.4|78901.4|79050.4|78900.4|79051.4|78901.4|79050.4|78900.4|0
1598899800000|2020-08-31 18:50:00|79050.3|78900.3|79033.4|78883.4|79051.3|78901.3|79033.4|78883.4|1
1598900100000|2020-08-31 18:55:00|79033.3|78883.3|79018.6|78868.6|79033.3|78913.2|79013.2|78868.6|2
1598900400000|2020-08-31 19:00:00|79018.5|78868.5|79019.9|78869.9|79020|78870|79017.7|78867.7|0
1598900700000|2020-08-31 19:05:00|79019.8|78869.8|79020|78870|79022.7|78872.7|79019.1|78869.1|1
1598901000000|2020-08-31 19:10:00|79019.9|78869.9|79017.8|78867.8|79019.9|78869.9|79017.8|78867.8|0
1598901300000|2020-08-31 19:15:00|79017.7|78867.7|79032.8|78882.8|79032.8|78882.8|79016.8|78866.8|4
1598901600000|2020-08-31 19:20:00|79032.7|78882.7|78944.5|78884.5|79040.3|78890.3|78944.5|78862.4|0
1598901900000|2020-08-31 19:25:00|79031.7|78881.7|79028.4|78878.4|79031.7|78881.7|79028.2|78878.2|1
1598902200000|2020-08-31 19:30:00|79028.3|78878.3|79026.3|78876.3|79028.3|78878.3|79026.3|78876.3|0
1598902500000|2020-08-31 19:35:00|79026.2|78876.2|79176.9|79026.9|79177.7|79027.7|79026.2|78876.2|0
1598902800000|2020-08-31 19:40:00|79176.8|79026.8|79175.8|79025.8|79176.8|79026.8|79175.8|79025.8|0
1598903100000|2020-08-31 19:45:00|79175.7|79025.7|79174.8|79024.8|79175.7|79025.7|79174.8|79024.8|0
1598903400000|2020-08-31 19:50:00|79174.7|79024.7|79173.7|79023.7|79174.7|79024.7|79173.7|79023.7|0
1598903700000|2020-08-31 19:55:00|79173.6|79023.6|79008.6|78858.6|79173.6|79023.6|78879.3|78819.3|11
1598968800000|2020-09-01 14:00:00|78432.4|78282.4|77460.6|77310.6|78650.3|78500.3|77441.3|77291.3|5
1598969100000|2020-09-01 14:05:00|76911.5|76761.5|76723.7|76573.7|76944.5|76794.5|76607.4|76457.4|4
1598969400000|2020-09-01 14:10:00|76710.7|76560.7|76200.9|76050.9|76772.7|76622.7|75944.5|75794.5|16
1598969700000|2020-09-01 14:15:00|76243|76093|76569.6|76419.6|76658.3|76508.3|76199.8|76049.8|10
1598970000000|2020-09-01 14:20:00|76569.5|76419.5|76445.7|76295.7|76619.9|76469.9|76445.7|76295.7|8
1598970300000|2020-09-01 14:25:00|76448.9|76298.9|76557.7|76407.7|76643|76493|76444.1|76294.1|13
1598970600000|2020-09-01 14:30:00|76536.2|76386.2|76512.6|76362.6|76561.4|76411.4|76512.6|76362.6|1
1598970900000|2020-09-01 14:35:00|76512.5|76362.5|76624.5|76474.5|76624.5|76474.5|76512.5|76362.5|9
1598971200000|2020-09-01 14:40:00|76623.4|76473.4|76568.5|76418.5|76673.9|76523.9|76511.9|76361.9|6
1598971500000|2020-09-01 14:45:00|76569.6|76419.6|76665.4|76515.4|76676|76526|76569.6|76419.6|0
1598971800000|2020-09-01 14:50:00|76665.3|76515.3|76553.5|76403.5|76665.3|76515.3|76553.5|76403.5|1
1598972100000|2020-09-01 14:55:00|76553.4|76403.4|76435.2|76285.2|76562.8|76412.8|76417.8|76285.2|9
1598972400000|2020-09-01 15:00:00|76379.4|76319.4|76447.1|76297.1|76453.3|76319.4|76379.4|76295.3|4
1598972700000|2020-09-01 15:05:00|76447|76297|76446.1|76296.1|76447|76337.9|76437.8|76296.1|1
1598973000000|2020-09-01 15:10:00|76446|76296|76445.1|76295.1|76446|76296|76445.1|76295.1|0
1598973300000|2020-09-01 15:15:00|76445|76295|76395.7|76245.7|76445|76295|76377.4|76227.4|5
1598973600000|2020-09-01 15:20:00|76395.6|76245.6|76431.2|76281.2|76431.3|76281.3|76284.1|76153.7|7
1598973900000|2020-09-01 15:25:00|76431.1|76281.1|76431.2|76281.2|76433|76283|76429.9|76279.9|1
1598974200000|2020-09-01 15:30:00|76431.1|76281.1|76522.6|76462.6|76524.8|76462.6|76431.1|76281.1|3
1598974500000|2020-09-01 15:35:00|76522.5|76462.5|76531.1|76381.1|76565.3|76462.5|76522.4|76381.1|2
1598974800000|2020-09-01 15:40:00|76528.9|76378.9|76490.4|76340.4|76528.9|76378.9|76490.4|76340.4|1
1598975100000|2020-09-01 15:45:00|76490.3|76340.3|76489.3|76339.3|76490.3|76340.3|76489.3|76339.3|0
1598975400000|2020-09-01 15:50:00|76489.2|76339.2|76488.3|76338.3|76489.2|76339.2|76488.3|76338.3|3
1598975700000|2020-09-01 15:55:00|76488.2|76338.2|76486.1|76336.1|76488.2|76338.2|76486.1|76336.1|1
1598976000000|2020-09-01 16:00:00|76486|76336|76486.2|76336.2|76486.7|76336.7|76485.7|76335.7|0
1598976300000|2020-09-01 16:05:00|76486.1|76336.1|76483|76333|76486.1|76336.1|76483|76333|1
1598976600000|2020-09-01 16:10:00|76482.9|76332.9|76470.1|76320.1|76482.9|76332.9|76470.1|76320.1|0
1598976900000|2020-09-01 16:15:00|76470|76320|76469.1|76319.1|76470|76320|76469.1|76319.1|0
1598977200000|2020-09-01 16:20:00|76469|76319|76478.8|76328.8|76479.5|76329.5|76468.8|76318.8|0
1598977500000|2020-09-01 16:25:00|76478.7|76328.7|76477.7|76327.7|76478.7|76328.7|76477.7|76327.7|0
1598977800000|2020-09-01 16:30:00|76477.6|76327.6|76476.7|76326.7|76477.6|76327.6|76476.7|76326.7|0
1598978100000|2020-09-01 16:35:00|76476.6|76326.6|76516.3|76366.3|76516.3|76366.3|76471.4|76321.4|2
1598978400000|2020-09-01 16:40:00|76516.2|76366.2|76561.2|76411.2|76561.7|76443|76503|76366.2|4
1598978700000|2020-09-01 16:45:00|76561.1|76411.1|76560.1|76410.1|76561.1|76411.1|76560.1|76410.1|0
1598979000000|2020-09-01 16:50:00|76560|76410|76559.1|76409.1|76560|76410|76559.1|76409.1|0
1598979300000|2020-09-01 16:55:00|76559|76409|76558|76408|76559|76409|76558|76408|0
1598979600000|2020-09-01 17:00:00|76557.9|76407.9|76556.9|76406.9|76557.9|76407.9|76556.9|76406.9|2
1598979900000|2020-09-01 17:05:00|76556.8|76406.8|76587.9|76437.9|76588.7|76438.7|76556.8|76406.8|2
1598980200000|2020-09-01 17:10:00|76587.8|76437.8|76608.2|76458.2|76608.6|76458.6|76587.8|76437.8|0
1598980500000|2020-09-01 17:15:00|76608.1|76458.1|76607.1|76457.1|76608.1|76458.1|76607.1|76457.1|0
1598980800000|2020-09-01 17:20:00|76607|76457|76584.7|76434.7|76607|76457|76584.7|76434.7|0
1598981100000|2020-09-01 17:25:00|76584.6|76434.6|76606|76456|76606.9|76456.9|76584.5|76434.5|1
1598981400000|2020-09-01 17:30:00|76605.9|76455.9|76626.2|76476.2|76632|76482|76604.6|76454.6|2
1598981700000|2020-09-01 17:35:00|76626.1|76476.1|76624.1|76474.1|76626.1|76476.1|76624.1|76474.1|0
1598982000000|2020-09-01 17:40:00|76624|76474|76623|76473|76624|76474|76623|76473|0
1598982300000|2020-09-01 17:45:00|76622.9|76472.9|76709.3|76559.3|76710.5|76560.5|76622.2|76472.2|2
1598982600000|2020-09-01 17:50:00|76709.2|76559.2|76707.1|76557.1|76711.1|76561.1|76705.4|76555.4|0
1598982900000|2020-09-01 17:55:00|76707|76557|76724.1|76574.1|76724.9|76574.9|76650.9|76500.9|0
1598983200000|2020-09-01 18:00:00|76724|76574|76650.6|76500.6|76724|76574|76649.6|76499.6|1
1598983500000|2020-09-01 18:05:00|76650.5|76500.5|76648.4|76498.4|76650.5|76500.5|76648.4|76498.4|0
1598983800000|2020-09-01 18:10:00|76648.3|76498.3|76647.3|76497.3|76648.3|76498.3|76646.4|76496.4|0
1598984100000|2020-09-01 18:15:00|76647.2|76497.2|76646.2|76496.2|76647.2|76497.2|76646.2|76496.2|0
1598984400000|2020-09-01 18:20:00|76646.1|76496.1|76645.1|76495.1|76646.1|76496.1|76645.1|76495.1|0
1598984700000|2020-09-01 18:25:00|76645|76495|76643|76493|76645|76495|76643|76493|0
1598985000000|2020-09-01 18:30:00|76642.9|76492.9|76726.9|76576.9|76760.2|76610.2|76641.4|76491.4|6
1598985300000|2020-09-01 18:35:00|76726.8|76576.8|76696|76546|76726.8|76576.8|76696|76546|0
1598985600000|2020-09-01 18:40:00|76695.9|76545.9|76716.2|76566.2|76716.9|76566.9|76695.9|76545.9|0
1598985900000|2020-09-01 18:45:00|76716.1|76566.1|76823.4|76673.4|76823.4|76673.4|76715.3|76565.3|0
1598986200000|2020-09-01 18:50:00|76828.7|76678.7|76804.2|76654.2|76831.8|76716.3|76798.9|76648.9|1
1598986500000|2020-09-01 18:55:00|76804.1|76654.1|76803.1|76653.1|76804.1|76654.1|76803.1|76653.1|0
1598986800000|2020-09-01 19:00:00|76803|76653|76780.3|76720.3|76809.6|76720.5|76780.3|76652.8|2
1598987100000|2020-09-01 19:05:00|76780.2|76720.2|76785.9|76635.9|76786.8|76720.2|76780|76635.9|1
1598987400000|2020-09-01 19:10:00|76785.8|76635.8|76784.8|76634.8|76785.8|76635.8|76784.8|76634.8|0
1598987700000|2020-09-01 19:15:00|76784.7|76634.7|76783.7|76633.7|76784.7|76634.7|76783.7|76633.7|0
1598988000000|2020-09-01 19:20:00|76783.6|76633.6|76782.5|76632.5|76783.6|76633.6|76782.5|76632.5|0
1598988300000|2020-09-01 19:25:00|76782.4|76632.4|76781.4|76631.4|76782.4|76632.4|76781.4|76631.4|0
1598988600000|2020-09-01 19:30:00|76781.3|76631.3|76780.2|76630.2|76781.3|76631.3|76780.2|76630.2|0
1598988900000|2020-09-01 19:35:00|76780.1|76630.1|76779.1|76629.1|76780.6|76630.6|76779.1|76629.1|0
1598989200000|2020-09-01 19:40:00|76779|76629|76770.6|76620.6|76779|76629|76770.6|76620.6|0
1598989500000|2020-09-01 19:45:00|76770.5|76620.5|76769.4|76619.4|76770.5|76620.5|76769.4|76619.4|0
1598989800000|2020-09-01 19:50:00|76769.3|76619.3|76768.3|76618.3|76769.3|76619.3|76768.3|76618.3|0
1598990100000|2020-09-01 19:55:00|76768.2|76618.2|76785.1|76635.1|76820.6|76670.6|76768.2|76618.2|5
1598968800000|2020-09-01 14:00:00|78432.4|78282.4|77460.6|77310.6|78650.3|78500.3|77441.3|77291.3|5
1598969100000|2020-09-01 14:05:00|76911.5|76761.5|76723.7|76573.7|76944.5|76794.5|76607.4|76457.4|4
1598969400000|2020-09-01 14:10:00|76710.7|76560.7|76200.9|76050.9|76772.7|76622.7|75944.5|75794.5|16
1598969700000|2020-09-01 14:15:00|76243|76093|76569.6|76419.6|76658.3|76508.3|76199.8|76049.8|10
1598970000000|2020-09-01 14:20:00|76569.5|76419.5|76445.7|76295.7|76619.9|76469.9|76445.7|76295.7|8
1598970300000|2020-09-01 14:25:00|76448.9|76298.9|76557.7|76407.7|76643|76493|76444.1|76294.1|13
1598970600000|2020-09-01 14:30:00|76536.2|76386.2|76512.6|76362.6|76561.4|76411.4|76512.6|76362.6|1
1598970900000|2020-09-01 14:35:00|76512.5|76362.5|76624.5|76474.5|76624.5|76474.5|76512.5|76362.5|9
1598971200000|2020-09-01 14:40:00|76623.4|76473.4|76568.5|76418.5|76673.9|76523.9|76511.9|76361.9|6
1598971500000|2020-09-01 14:45:00|76569.6|76419.6|76665.4|76515.4|76676|76526|76569.6|76419.6|0
1598971800000|2020-09-01 14:50:00|76665.3|76515.3|76553.5|76403.5|76665.3|76515.3|76553.5|76403.5|1
1598972100000|2020-09-01 14:55:00|76553.4|76403.4|76435.2|76285.2|76562.8|76412.8|76417.8|76285.2|9
1598972400000|2020-09-01 15:00:00|76379.4|76319.4|76447.1|76297.1|76453.3|76319.4|76379.4|76295.3|4
1598972700000|2020-09-01 15:05:00|76447|76297|76446.1|76296.1|76447|76337.9|76437.8|76296.1|1
1598973000000|2020-09-01 15:10:00|76446|76296|76445.1|76295.1|76446|76296|76445.1|76295.1|0
1598973300000|2020-09-01 15:15:00|76445|76295|76395.7|76245.7|76445|76295|76377.4|76227.4|5
1598973600000|2020-09-01 15:20:00|76395.6|76245.6|76431.2|76281.2|76431.3|76281.3|76284.1|76153.7|7
1598973900000|2020-09-01 15:25:00|76431.1|76281.1|76431.2|76281.2|76433|76283|76429.9|76279.9|1
1598974200000|2020-09-01 15:30:00|76431.1|76281.1|76522.6|76462.6|76524.8|76462.6|76431.1|76281.1|3
1598974500000|2020-09-01 15:35:00|76522.5|76462.5|76531.1|76381.1|76565.3|76462.5|76522.4|76381.1|2
1598974800000|2020-09-01 15:40:00|76528.9|76378.9|76490.4|76340.4|76528.9|76378.9|76490.4|76340.4|1
1598975100000|2020-09-01 15:45:00|76490.3|76340.3|76489.3|76339.3|76490.3|76340.3|76489.3|76339.3|0
1598975400000|2020-09-01 15:50:00|76489.2|76339.2|76488.3|76338.3|76489.2|76339.2|76488.3|76338.3|3
1598975700000|2020-09-01 15:55:00|76488.2|76338.2|76486.1|76336.1|76488.2|76338.2|76486.1|76336.1|1
1598976000000|2020-09-01 16:00:00|76486|76336|76486.2|76336.2|76486.7|76336.7|76485.7|76335.7|0
1598976300000|2020-09-01 16:05:00|76486.1|76336.1|76483|76333|76486.1|76336.1|76483|76333|1
1598976600000|2020-09-01 16:10:00|76482.9|76332.9|76470.1|76320.1|76482.9|76332.9|76470.1|76320.1|0
1598976900000|2020-09-01 16:15:00|76470|76320|76469.1|76319.1|76470|76320|76469.1|76319.1|0
1598977200000|2020-09-01 16:20:00|76469|76319|76478.8|76328.8|76479.5|76329.5|76468.8|76318.8|0
1598977500000|2020-09-01 16:25:00|76478.7|76328.7|76477.7|76327.7|76478.7|76328.7|76477.7|76327.7|0
1598977800000|2020-09-01 16:30:00|76477.6|76327.6|76476.7|76326.7|76477.6|76327.6|76476.7|76326.7|0
1598978100000|2020-09-01 16:35:00|76476.6|76326.6|76516.3|76366.3|76516.3|76366.3|76471.4|76321.4|2
1598978400000|2020-09-01 16:40:00|76516.2|76366.2|76561.2|76411.2|76561.7|76443|76503|76366.2|4
1598978700000|2020-09-01 16:45:00|76561.1|76411.1|76560.1|76410.1|76561.1|76411.1|76560.1|76410.1|0
1598979000000|2020-09-01 16:50:00|76560|76410|76559.1|76409.1|76560|76410|76559.1|76409.1|0
1598979300000|2020-09-01 16:55:00|76559|76409|76558|76408|76559|76409|76558|76408|0
1598979600000|2020-09-01 17:00:00|76557.9|76407.9|76556.9|76406.9|76557.9|76407.9|76556.9|76406.9|2
1598979900000|2020-09-01 17:05:00|76556.8|76406.8|76587.9|76437.9|76588.7|76438.7|76556.8|76406.8|2
1598980200000|2020-09-01 17:10:00|76587.8|76437.8|76608.2|76458.2|76608.6|76458.6|76587.8|76437.8|0
1598980500000|2020-09-01 17:15:00|76608.1|76458.1|76607.1|76457.1|76608.1|76458.1|76607.1|76457.1|0
1598980800000|2020-09-01 17:20:00|76607|76457|76584.7|76434.7|76607|76457|76584.7|76434.7|0
1598981100000|2020-09-01 17:25:00|76584.6|76434.6|76606|76456|76606.9|76456.9|76584.5|76434.5|1
1598981400000|2020-09-01 17:30:00|76605.9|76455.9|76626.2|76476.2|76632|76482|76604.6|76454.6|2
1598981700000|2020-09-01 17:35:00|76626.1|76476.1|76624.1|76474.1|76626.1|76476.1|76624.1|76474.1|0
1598982000000|2020-09-01 17:40:00|76624|76474|76623|76473|76624|76474|76623|76473|0
1598982300000|2020-09-01 17:45:00|76622.9|76472.9|76709.3|76559.3|76710.5|76560.5|76622.2|76472.2|2
1598982600000|2020-09-01 17:50:00|76709.2|76559.2|76707.1|76557.1|76711.1|76561.1|76705.4|76555.4|0
1598982900000|2020-09-01 17:55:00|76707|76557|76724.1|76574.1|76724.9|76574.9|76650.9|76500.9|0
1598983200000|2020-09-01 18:00:00|76724|76574|76650.6|76500.6|76724|76574|76649.6|76499.6|1
1598983500000|2020-09-01 18:05:00|76650.5|76500.5|76648.4|76498.4|76650.5|76500.5|76648.4|76498.4|0
1598983800000|2020-09-01 18:10:00|76648.3|76498.3|76647.3|76497.3|76648.3|76498.3|76646.4|76496.4|0
1598984100000|2020-09-01 18:15:00|76647.2|76497.2|76646.2|76496.2|76647.2|76497.2|76646.2|76496.2|0
1598984400000|2020-09-01 18:20:00|76646.1|76496.1|76645.1|76495.1|76646.1|76496.1|76645.1|76495.1|0
1598984700000|2020-09-01 18:25:00|76645|76495|76643|76493|76645|76495|76643|76493|0
1598985000000|2020-09-01 18:30:00|76642.9|76492.9|76726.9|76576.9|76760.2|76610.2|76641.4|76491.4|6
1598985300000|2020-09-01 18:35:00|76726.8|76576.8|76696|76546|76726.8|76576.8|76696|76546|0
1598985600000|2020-09-01 18:40:00|76695.9|76545.9|76716.2|76566.2|76716.9|76566.9|76695.9|76545.9|0
1598985900000|2020-09-01 18:45:00|76716.1|76566.1|76823.4|76673.4|76823.4|76673.4|76715.3|76565.3|0
1598986200000|2020-09-01 18:50:00|76828.7|76678.7|76804.2|76654.2|76831.8|76716.3|76798.9|76648.9|1
1598986500000|2020-09-01 18:55:00|76804.1|76654.1|76803.1|76653.1|76804.1|76654.1|76803.1|76653.1|0
1598986800000|2020-09-01 19:00:00|76803|76653|76780.3|76720.3|76809.6|76720.5|76780.3|76652.8|2
1598987100000|2020-09-01 19:05:00|76780.2|76720.2|76785.9|76635.9|76786.8|76720.2|76780|76635.9|1
1598987400000|2020-09-01 19:10:00|76785.8|76635.8|76784.8|76634.8|76785.8|76635.8|76784.8|76634.8|0
1598987700000|2020-09-01 19:15:00|76784.7|76634.7|76783.7|76633.7|76784.7|76634.7|76783.7|76633.7|0
1598988000000|2020-09-01 19:20:00|76783.6|76633.6|76782.5|76632.5|76783.6|76633.6|76782.5|76632.5|0
1598988300000|2020-09-01 19:25:00|76782.4|76632.4|76781.4|76631.4|76782.4|76632.4|76781.4|76631.4|0
1598988600000|2020-09-01 19:30:00|76781.3|76631.3|76780.2|76630.2|76781.3|76631.3|76780.2|76630.2|0
1598988900000|2020-09-01 19:35:00|76780.1|76630.1|76779.1|76629.1|76780.6|76630.6|76779.1|76629.1|0
1598989200000|2020-09-01 19:40:00|76779|76629|76770.6|76620.6|76779|76629|76770.6|76620.6|0
1598989500000|2020-09-01 19:45:00|76770.5|76620.5|76769.4|76619.4|76770.5|76620.5|76769.4|76619.4|0
1598989800000|2020-09-01 19:50:00|76769.3|76619.3|76768.3|76618.3|76769.3|76619.3|76768.3|76618.3|0
1598990100000|2020-09-01 19:55:00|76768.2|76618.2|76785.1|76635.1|76820.6|76670.6|76768.2|76618.2|5
1599055200000|2020-09-02 14:00:00|75381.5|75231.5|74637.4|74487.4|75489.5|75339.5|74555.1|74439.6|7
1599055500000|2020-09-02 14:05:00|74581.3|74431.3|72558.7|72408.7|74581.3|74431.3|72558.7|72408.7|2
1599055800000|2020-09-02 14:10:00|72558.6|72408.6|72597.4|72447.4|72597.4|72447.4|72558.6|72408.6|0
1599056100000|2020-09-02 14:15:00|74378.5|74228.5|74397.3|74247.3|74398|74248|74378.3|74228.3|3
1599056400000|2020-09-02 14:20:00|74397.2|74247.2|74399|74249|74399|74249|74350.3|74200.3|5
1599056700000|2020-09-02 14:25:00|74398.9|74248.9|74279.2|74129.2|74398.9|74248.9|74279.2|74129.2|2
1599057000000|2020-09-02 14:30:00|74275.2|74125.2|74274.1|74124.1|74275.2|74125.2|74207.3|74057.3|1
1599057300000|2020-09-02 14:35:00|74274|74124|74245|74095|74274|74124|74245|74095|0
1599057600000|2020-09-02 14:40:00|74244.9|74094.9|74243.8|74093.8|74244.9|74094.9|74243.8|74093.8|0
1599057900000|2020-09-02 14:45:00|74243.7|74093.7|74211.8|74061.8|74243.7|74093.7|74163.7|74013.7|2
1599058200000|2020-09-02 14:50:00|74211.7|74061.7|74178.8|74028.8|74211.7|74061.7|74163.1|74013.1|1
1599058500000|2020-09-02 14:55:00|74178.7|74028.7|74200.5|74050.5|74200.7|74050.7|74178.5|74028.5|1
1599058800000|2020-09-02 15:00:00|74200.4|74050.4|74192.3|74042.3|74200.4|74050.4|74192.3|74042.3|0
1599059100000|2020-09-02 15:05:00|74192.2|74042.2|74197.1|74047.1|74197.5|74047.5|74192.1|74042.1|0
1599059400000|2020-09-02 15:10:00|74197|74047|74184|74034|74200|74050|74182.8|74032.8|2
1599059700000|2020-09-02 15:15:00|74183.9|74033.9|74183.8|74033.8|74184.3|74034.3|74182.3|74032.3|1
1599060000000|2020-09-02 15:20:00|74183.7|74033.7|74182.7|74032.7|74183.7|74033.7|74182.1|74032.1|0
1599060300000|2020-09-02 15:25:00|74182.6|74032.6|74181.5|74031.5|74182.6|74032.6|74181.5|74031.5|0
1599060600000|2020-09-02 15:30:00|74181.4|74031.4|74180.3|74030.3|74181.4|74031.4|74180.3|74030.3|0
1599060900000|2020-09-02 15:35:00|74180.1|74030.1|74164.3|74014.3|74180.1|74030.1|74164.3|74014.3|0
1599061200000|2020-09-02 15:40:00|74164.2|74014.2|74161.1|74011.1|74164.2|74014.2|74149.1|73999.1|0
1599061500000|2020-09-02 15:45:00|74161|74011|74150|74000|74161|74011|74150|74000|0
1599061800000|2020-09-02 15:50:00|74149.9|73999.9|74148.9|73998.9|74149.9|73999.9|74148.9|73998.9|0
1599062100000|2020-09-02 15:55:00|74148.8|73998.8|74147.7|73997.7|74148.8|73998.8|74147.7|73997.7|0
1599062400000|2020-09-02 16:00:00|74147.6|73997.6|74148.5|73998.5|74148.8|73998.8|74141.9|73991.9|0
1599062700000|2020-09-02 16:05:00|74148.4|73998.4|74212.7|74062.7|74213.3|74063.3|74118.2|73998.4|4
1599063000000|2020-09-02 16:10:00|74212.6|74062.6|74212.5|74062.5|74213.2|74063.2|74212.3|74062.3|0
1599063300000|2020-09-02 16:15:00|74212.4|74062.4|74183.6|74033.6|74213|74063|74183.6|74033.6|3
1599063600000|2020-09-02 16:20:00|74183.5|74033.5|74179.5|74029.5|74183.5|74033.5|74179.5|74029.5|0
1599063900000|2020-09-02 16:25:00|74179.4|74029.4|74147.6|73997.6|74179.4|74029.4|74139.2|73989.2|0
1599064200000|2020-09-02 16:30:00|74147.5|73997.5|74146.5|73996.5|74147.5|73997.5|74146.5|73996.5|0
1599064500000|2020-09-02 16:35:00|74146.4|73996.4|74180.9|74030.9|74240|74135|74146.3|73996.3|2
1599064800000|2020-09-02 16:40:00|74180.8|74030.8|74144.1|73994.1|74189.2|74039.2|74143.3|73993.3|10
1599065100000|2020-09-02 16:45:00|74144|73994|74142.9|73992.9|74144|73994|74142.9|73992.9|0
1599065400000|2020-09-02 16:50:00|74141.9|73991.9|74137.8|73987.8|74142.9|73992.9|74137.8|73987.8|0
1599065700000|2020-09-02 16:55:00|74137.7|73987.7|74136.7|73986.7|74137.7|73987.7|74136.7|73986.7|0
1599066000000|2020-09-02 17:00:00|74136.6|73986.6|74129.6|73979.6|74136.6|73986.6|74129.6|73979.6|0
1599066300000|2020-09-02 17:05:00|74129.5|73979.5|74177.8|74027.8|74178.5|74028.5|74129.2|73979.2|0
1599066600000|2020-09-02 17:10:00|74177.7|74027.7|74142|73992|74177.7|74027.7|74131.6|73981.6|1
1599066900000|2020-09-02 17:15:00|74141.9|73991.9|74140.9|73990.9|74141.9|73991.9|74140.9|73990.9|0
1599067200000|2020-09-02 17:20:00|74140.8|73990.8|74139.7|73989.7|74140.8|73990.8|74139.7|73989.7|0
1599067500000|2020-09-02 17:25:00|74139.6|73989.6|74163.2|74013.2|74164|74014|74139.4|73989.4|0
1599067800000|2020-09-02 17:30:00|74163.1|74013.1|74162|74012|74163.1|74013.1|74162|74012|0
1599068100000|2020-09-02 17:35:00|74161.9|74011.9|74160.8|74010.8|74161.9|74011.9|74160.8|74010.8|0
1599068400000|2020-09-02 17:40:00|74160.7|74010.7|74159.7|74009.7|74160.7|74010.7|74159.7|74009.7|0
1599068700000|2020-09-02 17:45:00|74159.6|74009.6|74124|73974|74159.6|74009.6|74124|73974|2
1599069000000|2020-09-02 17:50:00|74123.9|73973.9|74117.9|73967.9|74126.4|73976.4|74117.9|73967.9|0
1599069300000|2020-09-02 17:55:00|74117.8|73967.8|74113.8|73963.8|74117.8|73967.8|74113.8|73963.8|1
1599069600000|2020-09-02 18:00:00|74113.7|73963.7|74060.5|73910.5|74114.7|73964.7|74060.5|73910.5|2
1599069900000|2020-09-02 18:05:00|74060.4|73910.4|74078|73928|74112.1|73962.1|74060.1|73910.1|2
1599070200000|2020-09-02 18:10:00|74077.9|73927.9|74074.9|73924.9|74077.9|73927.9|74074.9|73924.9|1
1599070500000|2020-09-02 18:15:00|74074.8|73924.8|74083.6|73933.6|74084|73934|74074.8|73924.8|0
1599070800000|2020-09-02 18:20:00|74083.5|73933.5|74082.4|73932.4|74083.5|73933.5|74082.4|73932.4|0
1599071100000|2020-09-02 18:25:00|74082.3|73932.3|74082.2|73932.2|74082.6|73932.6|74081.7|73931.7|0
1599071400000|2020-09-02 18:30:00|74082.1|73932.1|74111.5|73961.5|74111.6|73961.6|74081.2|73931.2|0
1599071700000|2020-09-02 18:35:00|74111.4|73961.4|74076|73926|74112.1|73962.1|73985.1|73925.1|2
1599072000000|2020-09-02 18:40:00|74075.9|73925.9|74074.8|73924.8|74075.9|73925.9|74074.8|73924.8|0
1599072300000|2020-09-02 18:45:00|74074.7|73924.7|74073.7|73923.7|74074.7|73924.7|74073.7|73923.7|0
1599072600000|2020-09-02 18:50:00|74073.6|73923.6|74062.7|73912.7|74073.6|73923.6|74062.7|73912.7|2
1599072900000|2020-09-02 18:55:00|74062.6|73912.6|74061.6|73911.6|74062.6|73912.6|74061.6|73911.6|0
1599073200000|2020-09-02 19:00:00|74061.5|73911.5|74060.4|73910.4|74061.5|73911.5|74060.4|73910.4|0
1599073500000|2020-09-02 19:05:00|74060.3|73910.3|74024.9|73874.9|74060.3|73910.3|74024.9|73874.9|0
1599073800000|2020-09-02 19:10:00|74024.8|73874.8|74018.9|73868.9|74054|73904|74018.9|73868.9|1
1599074100000|2020-09-02 19:15:00|74018.8|73868.8|74009.9|73859.9|74018.8|73868.8|74009.9|73859.9|4
1599074400000|2020-09-02 19:20:00|74009.8|73859.8|74008.8|73858.8|74009.8|73859.8|73999.8|73849.8|0
1599074700000|2020-09-02 19:25:00|74008.7|73858.7|73953.2|73853.2|74008.7|73858.7|73953.2|73853.2|0
1599075000000|2020-09-02 19:30:00|73953.1|73853.1|73952.1|73852.1|73953.1|73853.1|73952.1|73852.1|0
1599075300000|2020-09-02 19:35:00|73952|73852|73951|73851|73952|73852|73951|73851|0
1599075600000|2020-09-02 19:40:00|73950.9|73850.9|73979.7|73829.7|73980|73850.9|73950.1|73829.7|2
1599075900000|2020-09-02 19:45:00|73979.6|73829.6|73988.4|73838.4|73988.9|73838.9|73979.1|73829.1|0
1599076200000|2020-09-02 19:50:00|73988.3|73838.3|73976.5|73826.5|73988.3|73899.3|73958.3|73826.5|12
1599076500000|2020-09-02 19:55:00|73976.4|73826.4|73979.3|73829.3|73982.4|73832.4|73975.9|73825.9|1
1599141600000|2020-09-03 14:00:00|71220.5|71070.5|70354.4|70204.4|71285|71135|70354.4|70204.4|0
1599141900000|2020-09-03 14:05:00|70354.3|70204.3|70475.2|70325.2|70531|70381|70330.2|70180.2|3
1599142200000|2020-09-03 14:10:00|70475.1|70325.1|70354.8|70204.8|70482.4|70332.4|70242.5|70111|12
1599142500000|2020-09-03 14:15:00|70354.7|70204.7|70133.6|69983.6|70361.1|70211.1|70074.2|69924.2|9
1599142800000|2020-09-03 14:20:00|70134.5|69984.5|70117.8|69967.8|70171.5|70021.5|70106|69956|4
1599143100000|2020-09-03 14:25:00|70117.7|69967.7|70070.8|69920.8|70123|69973|70065.4|69915.4|6
1599143400000|2020-09-03 14:30:00|70099.2|69949.2|70025.8|69875.8|70099.2|69949.2|70000.2|69850.2|8
1599143700000|2020-09-03 14:35:00|70025.7|69875.7|70009.1|69859.1|70181.6|70121.6|70001.8|69851.8|6
1599144000000|2020-09-03 14:40:00|70009|69859|69965|69815|70095|69945|69920.4|69770.4|11
1599144300000|2020-09-03 14:45:00|69964.9|69814.9|70014.2|69864.2|70050|69900|69953.3|69803.3|2
1599144600000|2020-09-03 14:50:00|70014.1|69864.1|69777.6|69627.6|70041.2|69891.2|69770.3|69620.3|15
1599144900000|2020-09-03 14:55:00|69777.5|69627.5|69753.7|69603.7|69777.5|69627.5|69753.7|69603.7|2
1599145200000|2020-09-03 15:00:00|69753.6|69603.6|69315.9|69165.9|69753.6|69603.6|69287.2|69137.2|18
1599145500000|2020-09-03 15:05:00|69315.8|69165.8|69342.4|69192.4|69363.2|69213.2|69315.6|69165.6|0
1599145800000|2020-09-03 15:10:00|69342.3|69192.3|69182.4|69122.4|69437.8|69287.8|69182.4|69118.8|3
1599146100000|2020-09-03 15:15:00|69182.3|69122.3|68968.1|68818.1|69211.7|69122.3|68967.8|68818.1|23
1599146400000|2020-09-03 15:20:00|68968|68818|69175.4|69025.4|69401.3|69251.3|68968|68818|3
1599146700000|2020-09-03 15:25:00|69175.3|69025.3|69368.8|69218.8|69508.7|69358.7|69175.1|69025.1|1
1599147000000|2020-09-03 15:30:00|69368.7|69218.7|69218.3|69068.3|69583.4|69433.4|69218.3|69068.3|0
1599147300000|2020-09-03 15:35:00|69400.7|69250.7|69420.7|69270.7|69536.5|69386.5|69218.1|69068.1|3
1599147600000|2020-09-03 15:40:00|69410.7|69260.7|69409.8|69259.8|69524.8|69374.8|69291.8|69141.8|4
1599147900000|2020-09-03 15:45:00|69409.7|69259.7|69542.8|69392.8|69546|69396|69409.3|69259.3|2
1599148200000|2020-09-03 15:50:00|69542.7|69392.7|69406.1|69256.1|69542.7|69392.7|69406.1|69256.1|2
1599148500000|2020-09-03 15:55:00|69406|69256|69441.6|69291.6|69496.2|69346.2|69406|69256|0
1599148800000|2020-09-03 16:00:00|69441.5|69291.5|69495.3|69345.3|69559.9|69409.9|69441.5|69291.5|1
1599149100000|2020-09-03 16:05:00|69495.2|69345.2|69577.1|69427.1|69657.8|69507.8|69494.9|69344.9|3
1599149400000|2020-09-03 16:10:00|69577|69427|69642.5|69492.5|69650.7|69500.7|69576.9|69426.9|0
1599149700000|2020-09-03 16:15:00|69642.4|69492.4|69596|69446|69816.7|69666.7|69593.3|69443.3|1
1599150000000|2020-09-03 16:20:00|69597.8|69447.8|69590.5|69440.5|69627.2|69477.2|69590.5|69440.5|0
1599150300000|2020-09-03 16:25:00|69590.4|69440.4|70212.2|70062.2|70277.1|70127.1|69590.2|69440.2|1
1599150600000|2020-09-03 16:30:00|70213.1|70063.1|69603|69453|70220.4|70070.4|69590.1|69440.1|0
1599150900000|2020-09-03 16:35:00|69603.9|69453.9|69589.3|69439.3|69621.5|69471.5|69589.3|69439.3|0
1599151200000|2020-09-03 16:40:00|69589.2|69439.2|69598.3|69448.3|69628.5|69478.5|69588.6|69438.6|0
1599151500000|2020-09-03 16:45:00|69598.2|69448.2|69589.2|69439.2|69601.8|69451.8|69587.6|69437.6|0
1599151800000|2020-09-03 16:50:00|69589.1|69439.1|69603.5|69453.5|69609.1|69459.1|69588.4|69438.4|0
1599152100000|2020-09-03 16:55:00|69602.6|69452.6|69587.2|69437.2|69603.5|69453.5|69587.2|69437.2|0
1599152400000|2020-09-03 17:00:00|69587.1|69437.1|69586.2|69436.2|69587.1|69437.1|69586.2|69436.2|0
1599152700000|2020-09-03 17:05:00|69586.1|69436.1|69605.1|69455.1|69605.2|69455.2|69586.1|69436.1|0
1599153000000|2020-09-03 17:10:00|69605|69455|69605|69455|69605.6|69455.6|69604.7|69454.7|0
1599153300000|2020-09-03 17:15:00|69604.9|69454.9|69692.8|69542.8|69692.8|69542.8|69603.3|69453.3|1
1599153600000|2020-09-03 17:20:00|69692.7|69542.7|69601.2|69451.2|69725.3|69575.3|69513|69363|2
1599153900000|2020-09-03 17:25:00|69601.1|69451.1|69516.9|69366.9|69602|69452|69516.9|69366.9|0
1599154200000|2020-09-03 17:30:00|69516.8|69366.8|69589.2|69439.2|69589.2|69439.2|69459|69309|0
1599154500000|2020-09-03 17:35:00|69591|69441|69573.7|69423.7|69603|69453|69573.7|69423.7|0
1599154800000|2020-09-03 17:40:00|69573.6|69423.6|69572.7|69422.7|69573.6|69423.6|69572.7|69422.7|0
1599155100000|2020-09-03 17:45:00|69572.6|69422.6|69645.9|69495.9|69647.4|69497.4|69572.6|69422.6|0
1599155400000|2020-09-03 17:50:00|69645.8|69495.8|69644.9|69494.9|69645.8|69495.8|69644.9|69494.9|0
1599155700000|2020-09-03 17:55:00|69644.8|69494.8|69643.9|69493.9|69644.8|69494.8|69643.9|69493.9|0
1599156000000|2020-09-03 18:00:00|69643.8|69493.8|69590.4|69440.4|69643.8|69493.8|69582.3|69432.3|1
1599156300000|2020-09-03 18:05:00|69591.3|69441.3|69571.4|69421.4|69599.3|69449.3|69571.4|69421.4|0
1599156600000|2020-09-03 18:10:00|69571.3|69421.3|69571.3|69421.3|69571.6|69421.6|69570.7|69420.7|0
1599156900000|2020-09-03 18:15:00|69571.2|69421.2|69570.3|69420.3|69571.2|69421.2|69570.3|69420.3|0
1599157200000|2020-09-03 18:20:00|69570.2|69420.2|69572|69422|69572.5|69422.5|69569.9|69419.9|0
1599157500000|2020-09-03 18:25:00|69571.9|69421.9|69573.7|69423.7|69574.1|69424.1|69571.5|69421.5|0
1599157800000|2020-09-03 18:30:00|69573.6|69423.6|69575.4|69425.4|69575.4|69425.4|69572.7|69422.7|0
1599158100000|2020-09-03 18:35:00|69575.3|69425.3|69578.9|69428.9|69578.9|69428.9|69575.1|69425.1|0
1599158400000|2020-09-03 18:40:00|69578.8|69428.8|69474.2|69324.2|69596.8|69446.8|69474.2|69324.2|0
1599158700000|2020-09-03 18:45:00|69474.1|69324.1|69473.3|69323.3|69474.1|69324.1|69473.3|69323.3|0
1599159000000|2020-09-03 18:50:00|69473.2|69323.2|69436.3|69286.3|69473.2|69323.2|69436.3|69286.3|0
1599159300000|2020-09-03 18:55:00|69436.2|69286.2|69435.3|69285.3|69436.2|69286.2|69435.3|69285.3|2
1599159600000|2020-09-03 19:00:00|69435.2|69285.2|69470.3|69320.3|69470.6|69320.6|69434.6|69284.6|1
1599159900000|2020-09-03 19:05:00|69470.2|69320.2|69469.4|69319.4|69470.2|69320.2|69469.4|69319.4|0
1599160200000|2020-09-03 19:10:00|69469.3|69319.3|69468.4|69318.4|69469.3|69319.3|69468.4|69318.4|0
1599160500000|2020-09-03 19:15:00|69468.3|69318.3|69467.4|69317.4|69468.3|69318.3|69467.4|69317.4|0
1599160800000|2020-09-03 19:20:00|69467.3|69317.3|69475.4|69325.4|69475.4|69325.4|69466.5|69316.5|0
1599161100000|2020-09-03 19:25:00|69475.3|69325.3|69473.6|69323.6|69517.1|69367.1|69473.6|69323.6|1
1599161400000|2020-09-03 19:30:00|69473.5|69323.5|69472.6|69322.6|69473.5|69323.5|69472.6|69322.6|0
1599161700000|2020-09-03 19:35:00|69472.5|69322.5|69471.6|69321.6|69472.5|69322.5|69471.6|69321.6|0
1599162000000|2020-09-03 19:40:00|69471.5|69321.5|69460.8|69310.8|69471.5|69321.5|69460.8|69310.8|1
1599162300000|2020-09-03 19:45:00|69460.7|69310.7|69447.3|69297.3|69460.8|69310.8|69447.3|69297.3|0
1599162600000|2020-09-03 19:50:00|69447.2|69297.2|69428.3|69278.3|69447.2|69297.2|69428.3|69278.3|2
1599162900000|2020-09-03 19:55:00|69428.2|69278.2|69440.8|69290.8|69503.9|69353.9|69396.2|69246.2|4
1599228000000|2020-09-04 14:00:00|67040.9|66890.9|66621|66471|67040.9|66890.9|66550.7|66400.7|8
1599228300000|2020-09-04 14:05:00|66524.8|66374.8|66767.3|66617.3|67064.5|66914.5|66524.8|66374.8|8
1599228600000|2020-09-04 14:10:00|66767.2|66617.2|66737.1|66587.1|66767.2|66617.2|66695.4|66545.4|2
1599228900000|2020-09-04 14:15:00|66737|66587|66786.4|66636.4|66786.9|66636.9|66736.8|66586.8|0
1599229200000|2020-09-04 14:20:00|66786.3|66636.3|66785.5|66635.5|66786.3|66636.3|66785.5|66635.5|3
1599229500000|2020-09-04 14:25:00|66800.5|66650.5|66809.7|66659.7|66810.3|66660.3|66785.4|66635.4|0
1599229800000|2020-09-04 14:30:00|66809.6|66659.6|66827.1|66677.1|66850.7|66700.7|66809.4|66659.4|1
1599230100000|2020-09-04 14:35:00|66827|66677|66933|66783|67261.1|67111.1|66826.8|66676.8|3
1599230400000|2020-09-04 14:40:00|66932.9|66782.9|67015.5|66865.5|67015.5|66865.5|66890.4|66740.4|10
1599230700000|2020-09-04 14:45:00|67015.4|66865.4|67223|67073|67225.9|67075.9|66981.7|66831.7|6
1599231000000|2020-09-04 14:50:00|67222.9|67072.9|67177.8|67027.8|67265.4|67115.4|67167.3|67017.3|2
1599231300000|2020-09-04 14:55:00|67177.7|67027.7|67221.7|67071.7|67229.3|67079.3|67165.7|67015.7|3
1599231600000|2020-09-04 15:00:00|67221.6|67071.6|67219.8|67069.8|67228.8|67078.8|67219.8|67069.8|1
1599231900000|2020-09-04 15:05:00|67220.6|67070.6|67347.9|67197.9|67349.6|67199.6|67220.5|67070.5|2
1599232200000|2020-09-04 15:10:00|67347.8|67197.8|67363.4|67213.4|67363.5|67213.5|67347.8|67197.8|0
1599232500000|2020-09-04 15:15:00|67363.3|67213.3|67370.7|67220.7|67371.5|67221.5|67363.1|67213.1|0
1599232800000|2020-09-04 15:20:00|67370.6|67220.6|67377.9|67227.9|67377.9|67227.9|67369.6|67219.6|0
1599233100000|2020-09-04 15:25:00|67377.8|67227.8|67361|67211|67378.1|67228.1|67361|67211|0
1599233400000|2020-09-04 15:30:00|67360.9|67210.9|67359.9|67209.9|67360.9|67210.9|67359.9|67209.9|0
1599233700000|2020-09-04 15:35:00|67359.8|67209.8|67358.8|67208.8|67359.8|67209.8|67350.5|67200.5|0
1599234000000|2020-09-04 15:40:00|67358.7|67208.7|67366|67216|67366.1|67216.1|67357.8|67207.8|0
1599234300000|2020-09-04 15:45:00|67365.9|67215.9|67439.6|67289.6|67485.8|67368.2|67335.3|67185.3|2
1599234600000|2020-09-04 15:50:00|67439.5|67289.5|67424.4|67274.4|67439.5|67289.5|67358.6|67208.6|2
1599234900000|2020-09-04 15:55:00|67424.3|67274.3|67424.1|67274.1|67425.2|67275.2|67424.1|67274.1|0
1599235200000|2020-09-04 16:00:00|67424|67274|67375.7|67225.7|67424|67274|67344.2|67194.2|2
1599235500000|2020-09-04 16:05:00|67375.6|67225.6|67374.6|67224.6|67375.6|67225.6|67373.1|67223.1|0
1599235800000|2020-09-04 16:10:00|67374.5|67224.5|67418.3|67268.3|67418.8|67268.8|67374.1|67224.1|0
1599236100000|2020-09-04 16:15:00|67418.2|67268.2|67417.1|67267.1|67418.2|67268.2|67417.1|67267.1|0
1599236400000|2020-09-04 16:20:00|67417|67267|67493.1|67343.1|67493.1|67343.1|67417|67267|0
1599236700000|2020-09-04 16:25:00|67493|67343|67367.7|67217.7|67493|67343|67348.5|67198.5|2
1599237000000|2020-09-04 16:30:00|67367.6|67217.6|67449.4|67299.4|67450.4|67300.4|67367.6|67217.6|0
1599237300000|2020-09-04 16:35:00|67449.3|67299.3|67456.5|67306.5|67489.9|67339.9|67448.8|67298.8|1
1599237600000|2020-09-04 16:40:00|67456.4|67306.4|67455.4|67305.4|67479.4|67329.4|67455.4|67305.4|0
1599237900000|2020-09-04 16:45:00|67455.3|67305.3|67354.9|67204.9|67455.3|67305.3|67354.9|67204.9|0
1599238200000|2020-09-04 16:50:00|67441.8|67291.8|67432.4|67282.4|67441.8|67291.8|67430.9|67280.9|2
1599238500000|2020-09-04 16:55:00|67432.3|67282.3|67356.9|67206.9|67432.3|67282.3|67356.9|67206.9|3
1599238800000|2020-09-04 17:00:00|67356.8|67206.8|67347.5|67197.5|67356.8|67206.8|67340.2|67190.2|0
1599239100000|2020-09-04 17:05:00|67347.4|67197.4|67393.5|67243.5|67393.9|67243.9|67227.1|67077.1|3
1599239400000|2020-09-04 17:10:00|67393.4|67243.4|67419.6|67269.6|67419.9|67269.9|67392.9|67242.9|0
1599239700000|2020-09-04 17:15:00|67419.5|67269.5|67398.7|67248.7|67419.5|67269.5|67393.8|67243.8|2
1599240000000|2020-09-04 17:20:00|67393.7|67243.7|67411.6|67261.6|67426.5|67276.5|67281.8|67131.8|5
1599240300000|2020-09-04 17:25:00|67414|67264|67390.7|67240.7|67419.8|67269.8|67386.1|67236.1|6
1599240600000|2020-09-04 17:30:00|67390.6|67240.6|67262.6|67112.6|67396.2|67246.2|67262.6|67112.6|10
1599240900000|2020-09-04 17:35:00|67262.5|67112.5|67480|67330|67480|67330|67245.4|67112.4|3
1599241200000|2020-09-04 17:40:00|67479.9|67329.9|67417|67267|67479.9|67329.9|67397.3|67247.3|1
1599241500000|2020-09-04 17:45:00|67416.9|67266.9|67440.6|67290.6|67440.6|67290.6|67415.9|67265.9|0
1599241800000|2020-09-04 17:50:00|67440.5|67290.5|67431.3|67281.3|67440.5|67290.5|67414.8|67264.8|0
1599242100000|2020-09-04 17:55:00|67431.2|67281.2|67372.5|67222.5|67455.4|67305.4|67372.5|67222.5|1
1599242400000|2020-09-04 18:00:00|67372.4|67222.4|67470.1|67320.1|67470.9|67320.9|67372.1|67222.1|2
1599242700000|2020-09-04 18:05:00|67470|67320|67452.5|67302.5|67470|67320|67448.3|67298.3|2
1599243000000|2020-09-04 18:10:00|67452.4|67302.4|67521.3|67371.3|67557.5|67407.5|67452.3|67302.3|3
1599243300000|2020-09-04 18:15:00|67521.2|67371.2|67565.4|67415.4|67630.5|67480.5|67521.2|67371.2|0
1599243600000|2020-09-04 18:20:00|67565.3|67415.3|67564.2|67414.2|67565.3|67415.3|67564.2|67414.2|0
1599243900000|2020-09-04 18:25:00|67564.1|67414.1|67563.8|67413.8|67564.1|67414.1|67563.2|67413.2|0
1599244200000|2020-09-04 18:30:00|67563.7|67413.7|67570|67420|67626.5|67476.5|67563.5|67413.5|2
1599244500000|2020-09-04 18:35:00|67569.9|67419.9|67979.4|67829.4|68145.2|67995.2|67569.8|67419.8|9
1599244800000|2020-09-04 18:40:00|67979.3|67829.3|67969.8|67819.8|68131.9|67981.9|67969.8|67819.8|3
1599245100000|2020-09-04 18:45:00|68150.3|68000.3|67911|67761|68150.3|68000.3|67911|67761|3
1599245400000|2020-09-04 18:50:00|67886.4|67736.4|67667.8|67517.8|67886.4|67736.4|67659.9|67509.9|3
1599245700000|2020-09-04 18:55:00|67667.7|67517.7|67749.4|67599.4|67749.4|67599.4|67667.5|67517.5|0
1599246000000|2020-09-04 19:00:00|67749.3|67599.3|67751.4|67601.4|67760.6|67610.6|67749.3|67599.3|0
1599246300000|2020-09-04 19:05:00|67751.3|67601.3|67756.8|67606.8|67757.5|67607.5|67750.9|67600.9|0
1599246600000|2020-09-04 19:10:00|67756.7|67606.7|67739.1|67589.1|67756.7|67606.7|67739.1|67589.1|0
1599246900000|2020-09-04 19:15:00|67739|67589|67737.9|67587.9|67739|67589|67737.9|67587.9|0
1599247200000|2020-09-04 19:20:00|67737.8|67587.8|67736.6|67586.6|67737.8|67587.8|67736.6|67586.6|1
1599247500000|2020-09-04 19:25:00|67736.5|67586.5|67735.4|67585.4|67737.4|67587.4|67735.4|67585.4|0
1599247800000|2020-09-04 19:30:00|67735.3|67585.3|67760.3|67610.3|67760.9|67610.9|67734.8|67584.8|0
1599248100000|2020-09-04 19:35:00|67760.2|67610.2|67759.1|67609.1|67760.2|67610.2|67759.1|67609.1|0
1599248400000|2020-09-04 19:40:00|67759|67609|67757.8|67607.8|67799.6|67649.6|67732.6|67582.6|0
1599248700000|2020-09-04 19:45:00|67757.7|67607.7|67756.6|67606.6|67798.2|67648.2|67756.6|67606.6|0
1599249000000|2020-09-04 19:50:00|67756.5|67606.5|67861.5|67711.5|67862.2|67712.2|67756.4|67606.4|0
1599249300000|2020-09-04 19:55:00|67861.4|67711.4|67867.5|67717.5|68001.6|67851.6|67796.1|67646.1|8
1599573600000|2020-09-08 14:00:00|63759.6|63609.6|63948.3|63798.3|63960.4|63810.4|63730.7|63580.7|3
1599573900000|2020-09-08 14:05:00|63948.2|63798.2|64242.7|64092.7|64253.4|64103.4|63901.6|63751.6|4
1599574200000|2020-09-08 14:10:00|64242.6|64092.6|64107.6|63957.6|64242.6|64092.6|64107.6|63957.6|3
1599574500000|2020-09-08 14:15:00|64103.5|63953.5|64098.4|63948.4|64103.5|63953.5|64071.2|63921.2|0
1599574800000|2020-09-08 14:20:00|64095.7|63945.7|64084.1|63934.1|64105.7|63955.7|64084.1|63934.1|2
1599575100000|2020-09-08 14:25:00|64084|63934|64082.6|63932.6|64084|63934|64082.6|63932.6|0
1599575400000|2020-09-08 14:30:00|64082.5|63932.5|64081.1|63931.1|64082.5|63932.5|64081.1|63931.1|0
1599575700000|2020-09-08 14:35:00|64081|63931|64126.2|63976.2|64126.3|63976.3|64080.1|63930.1|1
1599576000000|2020-09-08 14:40:00|64126.1|63976.1|64084.2|63934.2|64140.4|63990.4|64077|63927|3
1599576300000|2020-09-08 14:45:00|64084.1|63934.1|64066.3|63916.3|64112.7|63987.7|64051.1|63901.1|3
1599576600000|2020-09-08 14:50:00|64066.2|63916.2|64064.8|63914.8|64066.2|63916.2|64064.8|63914.8|0
1599576900000|2020-09-08 14:55:00|64064.7|63914.7|64037.8|63887.8|64107.4|63957.4|64022.5|63872.5|8
1599577200000|2020-09-08 15:00:00|64037.7|63887.7|64036.3|63886.3|64047.7|63897.7|64022.3|63872.3|1
1599577500000|2020-09-08 15:05:00|64036.2|63886.2|64042|63892|64086.1|63936.1|64036|63886|5
1599577800000|2020-09-08 15:10:00|64041.9|63891.9|64037.4|63887.4|64041.9|63891.9|64037.4|63887.4|0
1599578100000|2020-09-08 15:15:00|64037.3|63887.3|64028.2|63878.2|64037.3|63887.3|64028.2|63878.2|2
1599578400000|2020-09-08 15:20:00|64028.1|63878.1|64031.8|63881.8|64066|63916|64021.2|63871.2|3
1599578700000|2020-09-08 15:25:00|64035.3|63885.3|64041.6|63891.6|64044.2|63894.2|64021|63871|5
1599579000000|2020-09-08 15:30:00|64031.3|63881.3|64074.1|63924.1|64074.1|63924.1|64031.3|63881.3|6
1599579300000|2020-09-08 15:35:00|64074|63924|64024.4|63874.4|64074|63924|63999.9|63849.9|1
1599579600000|2020-09-08 15:40:00|64024.3|63874.3|64020.3|63870.3|64024.3|63874.3|64020.3|63870.3|0
1599579900000|2020-09-08 15:45:00|64020.2|63870.2|64018.8|63868.8|64020.2|63870.2|64018.8|63868.8|2
1599580200000|2020-09-08 15:50:00|64043.6|63893.6|64034.1|63884.1|64043.6|63893.6|64011.7|63861.7|1
1599580500000|2020-09-08 15:55:00|64034|63884|64032.6|63882.6|64054.1|63904.1|64015|63865|0
1599580800000|2020-09-08 16:00:00|64032.5|63882.5|64031.1|63881.1|64032.5|63882.5|64031.1|63881.1|0
1599581100000|2020-09-08 16:05:00|64031|63881|64055.9|63905.9|64055.9|63905.9|64029.8|63879.8|0
1599581400000|2020-09-08 16:10:00|64060.9|63910.9|64062.6|63912.6|64075.8|63954.3|64053|63903.6|10
1599581700000|2020-09-08 16:15:00|64062.5|63912.5|64034.2|63884.2|64063.8|63978|64018.2|63868.2|6
1599582000000|2020-09-08 16:20:00|64034.1|63884.1|64033.2|63883.2|64034.6|63884.6|64033.2|63883.2|2
1599582300000|2020-09-08 16:25:00|64033.1|63883.1|64031.7|63881.7|64033.1|63883.1|64014.6|63864.6|1
1599582600000|2020-09-08 16:30:00|64031.6|63881.6|64044.4|63894.4|64044.7|63894.7|64016.3|63866.3|2
1599582900000|2020-09-08 16:35:00|64044.3|63894.3|63994.8|63844.8|64058.3|63908.3|63994.8|63844.8|3
1599583200000|2020-09-08 16:40:00|63994.7|63844.7|64004|63854|64004|63854|63993.8|63843.8|0
1599583500000|2020-09-08 16:45:00|64003.9|63853.9|64002.5|63852.5|64003.9|63853.9|64002.5|63852.5|0
1599583800000|2020-09-08 16:50:00|64002.4|63852.4|64002.5|63852.5|64053.9|63903.9|64001.8|63851.8|2
1599584100000|2020-09-08 16:55:00|64002.4|63852.4|64022.6|63872.6|64022.6|63872.6|64002.2|63852.2|1
1599584400000|2020-09-08 17:00:00|64018.1|63868.1|64026.2|63876.2|64056.7|63906.7|64016.7|63866.7|0
1599584700000|2020-09-08 17:05:00|64026.1|63876.1|64014.2|63864.2|64026.1|63876.1|64014.2|63864.2|0
1599585000000|2020-09-08 17:10:00|64014.1|63864.1|64010.7|63860.7|64014.1|63864.1|64010.7|63860.7|0
1599585300000|2020-09-08 17:15:00|64010.6|63860.6|64009.2|63859.2|64010.6|63860.6|64009.2|63859.2|0
1599585600000|2020-09-08 17:20:00|64009.1|63859.1|64007.7|63857.7|64009.1|63859.1|64007.7|63857.7|0
1599585900000|2020-09-08 17:25:00|64007.6|63857.6|64006.2|63856.2|64007.6|63857.6|64006.2|63856.2|0
1599586200000|2020-09-08 17:30:00|64006.1|63856.1|64004.7|63854.7|64006.1|63856.1|64004.7|63854.7|0
1599586500000|2020-09-08 17:35:00|64004.6|63854.6|64003.2|63853.2|64004.6|63854.6|64003.2|63853.2|0
1599586800000|2020-09-08 17:40:00|64003.1|63853.1|64003.7|63853.7|64004|63854|64002|63852|0
1599587100000|2020-09-08 17:45:00|64003.6|63853.6|63989.6|63839.6|64003.6|63853.6|63989.6|63839.6|2
1599587400000|2020-09-08 17:50:00|63989.5|63839.5|63988.2|63838.2|63989.5|63839.5|63988.2|63838.2|0
1599587700000|2020-09-08 17:55:00|63988.1|63838.1|63986.7|63836.7|63988.1|63838.1|63986.7|63836.7|0
1599588000000|2020-09-08 18:00:00|63986.6|63836.6|63968.2|63818.2|63986.6|63836.6|63968.2|63818.2|2
1599588300000|2020-09-08 18:05:00|63968.1|63818.1|63968.7|63818.7|63968.9|63818.9|63967|63817|0
1599588600000|2020-09-08 18:10:00|63968.6|63818.6|63967.2|63817.2|63968.6|63818.6|63967.2|63817.2|0
1599588900000|2020-09-08 18:15:00|63967.1|63817.1|63965.7|63815.7|63967.1|63817.1|63965.7|63815.7|0
1599589200000|2020-09-08 18:20:00|63965.6|63815.6|63964.2|63814.2|63965.6|63815.6|63964.2|63814.2|0
1599589500000|2020-09-08 18:25:00|63964.1|63814.1|63962.7|63812.7|63964.1|63814.1|63962.7|63812.7|0
1599589800000|2020-09-08 18:30:00|63962.6|63812.6|63971.2|63821.2|63972.5|63822.5|63962.5|63812.5|1
1599590100000|2020-09-08 18:35:00|63971.1|63821.1|63947.3|63797.3|63971.1|63821.1|63947.3|63797.3|0
1599590400000|2020-09-08 18:40:00|63947.2|63797.2|63940.9|63790.9|63947.2|63797.2|63940.9|63790.9|0
1599590700000|2020-09-08 18:45:00|63940.8|63790.8|63944.4|63794.4|63957.3|63807.3|63924.9|63774.9|1
1599591000000|2020-09-08 18:50:00|63944.3|63794.3|63942.9|63792.9|63944.3|63794.3|63942.9|63792.9|0
1599591300000|2020-09-08 18:55:00|63942.8|63792.8|63956.3|63806.3|63957.4|63807.4|63942.4|63792.4|0
1599591600000|2020-09-08 19:00:00|63956.2|63806.2|63954.8|63804.8|63956.2|63806.2|63954.8|63804.8|0
1599591900000|2020-09-08 19:05:00|63954.7|63804.7|63953.4|63803.4|63954.7|63804.7|63953.4|63803.4|0
1599592200000|2020-09-08 19:10:00|63953.3|63803.3|63951.9|63801.9|63953.3|63803.3|63951.9|63801.9|0
1599592500000|2020-09-08 19:15:00|63951.8|63801.8|63950.4|63800.4|63951.8|63801.8|63950.4|63800.4|0
1599592800000|2020-09-08 19:20:00|63950.3|63800.3|63907.2|63757.2|63950.3|63800.3|63907.2|63757.2|2
1599593100000|2020-09-08 19:25:00|63907.1|63757.1|63905.8|63755.8|63907.1|63757.1|63905.8|63755.8|0
1599593400000|2020-09-08 19:30:00|63905.7|63755.7|63904.3|63754.3|63905.7|63755.7|63904.3|63754.3|0
1599593700000|2020-09-08 19:35:00|63904.2|63754.2|63902.9|63752.9|63906.1|63756.1|63902.9|63752.9|1
1599594000000|2020-09-08 19:40:00|63902.8|63752.8|63903.4|63753.4|63904.4|63754.4|63902.4|63752.4|0
1599594300000|2020-09-08 19:45:00|63903.3|63753.3|63901.9|63751.9|63903.3|63753.3|63901.9|63751.9|0
1599594600000|2020-09-08 19:50:00|63901.8|63751.8|63900.5|63750.5|63908.9|63785.6|63884.7|63750.5|0
1599594900000|2020-09-08 19:55:00|63900.4|63750.4|63943|63793|63943.4|63793.4|63899.6|63749.6|1
1599660000000|2020-09-09 14:00:00|61085.3|60935.3|63142.7|62992.7|63313.3|63163.3|61002.9|60852.9|0
1599660300000|2020-09-09 14:05:00|63097.7|62947.7|62479.2|62329.2|63156.7|63006.7|62054.3|61904.3|2
1599660600000|2020-09-09 14:10:00|62618.3|62468.3|64707.1|64557.1|64960.5|64810.5|62322.1|62172.1|0
1599660900000|2020-09-09 14:15:00|63859.3|63709.3|64511|64361|64525|64375|63800.1|63650.1|11
1599661200000|2020-09-09 14:20:00|64510.9|64360.9|65051.2|64901.2|65453.2|65303.2|64390.1|64240.1|8
1599661500000|2020-09-09 14:25:00|65078.6|64928.6|66215.3|66065.3|66215.4|66112|65078.6|64928.6|25
1599661800000|2020-09-09 14:30:00|66215.2|66065.2|66481.7|66331.7|66873.1|66723.1|66215.2|66065.2|11
1599662100000|2020-09-09 14:35:00|66481.6|66331.6|66497.9|66347.9|66513|66405.4|66457|66331.3|11
1599662400000|2020-09-09 14:40:00|66497.8|66347.8|66299.5|66149.5|66497.8|66347.8|66159.4|66009.4|1
1599662700000|2020-09-09 14:45:00|66304|66154|66344.3|66194.3|66496.2|66346.2|66301|66151|1
1599663000000|2020-09-09 14:50:00|66395.1|66245.1|66345|66195|66515.9|66365.9|66343.9|66193.9|9
1599663300000|2020-09-09 14:55:00|66344.9|66194.9|66427.5|66277.5|66427.5|66277.5|66162.8|66012.8|4
1599663600000|2020-09-09 15:00:00|66427.4|66277.4|66185.6|66035.6|66427.4|66277.4|66185.2|66035.2|1
1599663900000|2020-09-09 15:05:00|66185.5|66035.5|66508.8|66358.8|66509.2|66359.2|66028.9|65878.9|0
1599664200000|2020-09-09 15:10:00|66513|66363|66528.4|66378.4|66528.4|66378.4|66495.8|66345.8|1
1599664500000|2020-09-09 15:15:00|66528.3|66378.3|66365.1|66215.1|66528.3|66378.3|66119|65969|0
1599664800000|2020-09-09 15:20:00|66341.8|66191.8|66264.5|66114.5|66341.8|66191.8|66155.8|66005.8|2
1599665100000|2020-09-09 15:25:00|66264.4|66114.4|65938.6|65788.6|66379.9|66229.9|65804.2|65654.2|0
1599665400000|2020-09-09 15:30:00|65938.5|65788.5|65599.9|65449.9|65980.4|65830.4|65599.9|65449.9|1
1599665700000|2020-09-09 15:35:00|65234|65084|65082.9|64932.9|65234|65084|64839.8|64689.8|3
1599666000000|2020-09-09 15:40:00|64867.2|64717.2|64375.9|64225.9|65142.1|64992.1|64375.9|64225.9|4
1599666300000|2020-09-09 15:45:00|65029.6|64879.6|63944.5|63794.5|65038.7|64888.7|63894.6|63763.7|3
1599666600000|2020-09-09 15:50:00|63843.8|63693.8|61868.4|61718.4|63843.8|63693.8|61868.4|61718.4|0
1599666900000|2020-09-09 15:55:00|61818.1|61668.1|61775.2|61625.2|62068.8|61918.8|61227.6|61077.6|3
1599667200000|2020-09-09 16:00:00|61816.3|61666.3|62500.6|62350.6|62501.1|62351.1|61816.3|61666.3|0
1599667500000|2020-09-09 16:05:00|62500.5|62350.5|61319.2|61169.2|62500.5|62350.5|61319.2|61169.2|3
1599667800000|2020-09-09 16:10:00|61319.1|61169.1|61289.4|61139.4|61413.5|61263.5|61217|61067|1
1599668100000|2020-09-09 16:15:00|61289.3|61139.3|61326.8|61176.8|61428.7|61278.7|61217.5|61067.5|0
1599668400000|2020-09-09 16:20:00|61326.7|61176.7|61283.8|61133.8|61482|61332|61279.4|61129.4|0
1599668700000|2020-09-09 16:25:00|61292.8|61142.8|61204.6|61054.6|61315.3|61165.3|61204.6|61054.6|0
1599669000000|2020-09-09 16:30:00|61204.5|61054.5|59671.3|59521.3|61204.5|61054.5|59671.3|59521.3|3
1599669300000|2020-09-09 16:35:00|59671.2|59521.2|59666.6|59516.6|59671.2|59521.2|59661.4|59511.4|0
1599669600000|2020-09-09 16:40:00|59666.5|59516.5|59664.8|59514.8|59666.5|59516.5|59664.8|59514.8|0
1599669900000|2020-09-09 16:45:00|59664.7|59514.7|60993|60843|60993.2|60843.2|59664.1|59514.1|0
1599670200000|2020-09-09 16:50:00|60992.9|60842.9|60992.6|60842.6|60996.2|60846.2|60992|60842|0
1599670500000|2020-09-09 16:55:00|60992.5|60842.5|60990.9|60840.9|60992.5|60842.5|60990.9|60840.9|0
1599670800000|2020-09-09 17:00:00|60990.8|60840.8|60989.2|60839.2|60990.8|60840.8|60989.2|60839.2|0
1599671100000|2020-09-09 17:05:00|60989.1|60839.1|60991.7|60841.7|60993.3|60843.3|60989.1|60839.1|0
1599671400000|2020-09-09 17:10:00|60991.6|60841.6|60994.3|60844.3|60994.4|60844.4|60990.2|60840.2|0
1599671700000|2020-09-09 17:15:00|60994.2|60844.2|60992.5|60842.5|60994.2|60844.2|60992.5|60842.5|0
1599672000000|2020-09-09 17:20:00|60992.4|60842.4|60990.8|60840.8|60992.4|60842.4|60990.8|60840.8|0
1599672300000|2020-09-09 17:25:00|60990.7|60840.7|60989.1|60839.1|60990.7|60840.7|60989.1|60839.1|0
1599672600000|2020-09-09 17:30:00|60989|60839|60987.4|60837.4|60989|60839|60987.4|60837.4|0
1599672900000|2020-09-09 17:35:00|60987.3|60837.3|60989.9|60839.9|60990.9|60840.9|60986.7|60836.7|0
1599673200000|2020-09-09 17:40:00|60989.8|60839.8|60988.2|60838.2|60989.8|60839.8|60988.2|60838.2|0
1599673500000|2020-09-09 17:45:00|60988.1|60838.1|60990.7|60840.7|60991|60841|60986.9|60836.9|0
1599673800000|2020-09-09 17:50:00|60990.6|60840.6|60989|60839|60990.6|60840.6|60989|60839|0
1599674100000|2020-09-09 17:55:00|60988.9|60838.9|60991.5|60841.5|60993.5|60843.5|60988.2|60838.2|0
1599674400000|2020-09-09 18:00:00|60991.4|60841.4|60989.8|60839.8|60991.4|60841.4|60989.8|60839.8|0
1599674700000|2020-09-09 18:05:00|60989.7|60839.7|60988.1|60838.1|60989.7|60839.7|60988.1|60838.1|0
1599675000000|2020-09-09 18:10:00|60988|60838|60990.6|60840.6|60992|60842|60987.9|60837.9|0
1599675300000|2020-09-09 18:15:00|60990.5|60840.5|60934|60784|60998.9|60848.9|60934|60784|2
1599675600000|2020-09-09 18:20:00|60933.9|60783.9|60932.3|60782.3|60933.9|60783.9|60932.3|60782.3|0
1599675900000|2020-09-09 18:25:00|60932.2|60782.2|60930.6|60780.6|60932.2|60782.2|60930.6|60780.6|0
1599676200000|2020-09-09 18:30:00|60930.5|60780.5|60866.2|60716.2|60930.5|60789.8|60848.4|60716.2|1
1599676500000|2020-09-09 18:35:00|60866.1|60716.1|60864.6|60714.6|60866.1|60716.1|60864.6|60714.6|0
1599676800000|2020-09-09 18:40:00|60864.5|60714.5|60908.9|60758.9|60910.4|60760.4|60835.1|60714.5|0
1599677100000|2020-09-09 18:45:00|60908.8|60758.8|60928|60778|60928.3|60778.3|60907.5|60757.5|1
1599677400000|2020-09-09 18:50:00|60927.9|60777.9|60926.4|60776.4|60927.9|60777.9|60926.4|60776.4|0
1599677700000|2020-09-09 18:55:00|60926.3|60776.3|60924.7|60774.7|60926.3|60776.3|60924.7|60774.7|0
1599678000000|2020-09-09 19:00:00|60924.6|60774.6|60923|60773|60924.6|60774.6|60923|60773|0
1599678300000|2020-09-09 19:05:00|60922.9|60772.9|60900.5|60750.5|60922.9|60772.9|60900.5|60750.5|1
1599678600000|2020-09-09 19:10:00|60900.4|60750.4|60919.6|60769.6|60920.2|60770.2|60899.5|60749.5|0
1599678900000|2020-09-09 19:15:00|60919.5|60769.5|60897.1|60747.1|60919.5|60769.5|60897.1|60747.1|0
1599679200000|2020-09-09 19:20:00|60897|60747|61023.4|60873.4|61023.7|60873.7|60896.8|60746.8|3
1599679500000|2020-09-09 19:25:00|61023.3|60873.3|60947.8|60797.8|61027.6|60877.6|60947.8|60797.8|1
1599679800000|2020-09-09 19:30:00|60947.7|60797.7|61118.6|60968.6|61118.6|60968.6|60947.6|60797.6|0
1599680100000|2020-09-09 19:35:00|61109.4|60959.4|62217.4|62067.4|62217.5|62067.5|61109.4|60959.4|0
1599680400000|2020-09-09 19:40:00|62240.3|62090.3|61755|61605|62240.3|62090.3|61372.9|61222.9|0
1599680700000|2020-09-09 19:45:00|61745.8|61595.8|61795|61645|61882.4|61732.4|61722.7|61572.7|0
1599681000000|2020-09-09 19:50:00|61794.9|61644.9|61715.4|61565.4|61794.9|61644.9|61680.1|61530.1|0
1599681300000|2020-09-09 19:55:00|61715.3|61565.3|61812.7|61662.7|61927.8|61777.8|61715.2|61565.2|1
1599746400000|2020-09-10 14:00:00|61592.4|61442.4|62769.1|62619.1|62912.6|62762.6|61592.4|61442.4|0
1599746700000|2020-09-10 14:05:00|62673.5|62523.5|63092.7|62942.7|63092.8|62942.8|62636.3|62486.3|0
1599747000000|2020-09-10 14:10:00|63097.2|62947.2|62742.6|62592.6|63097.2|62947.2|62504.8|62354.8|1
1599747300000|2020-09-10 14:15:00|62742.5|62592.5|62832.2|62682.2|62925.2|62775.2|62721.3|62592.5|4
1599747600000|2020-09-10 14:20:00|62866.7|62716.7|63130.9|62980.9|63313|63212.7|62866.7|62716.7|7
1599747900000|2020-09-10 14:25:00|63135.4|62985.4|63079.9|62929.9|63184|63034|63010.3|62860.3|0
1599748200000|2020-09-10 14:30:00|63079.8|62929.8|62915.5|62765.5|63079.8|62929.8|62915.5|62765.5|0
1599748500000|2020-09-10 14:35:00|62915.4|62765.4|62852.4|62702.4|62915.4|62765.4|62852.4|62702.4|0
1599748800000|2020-09-10 14:40:00|62852.3|62702.3|62872.5|62722.5|62873.2|62723.2|62851.5|62701.5|2
1599749100000|2020-09-10 14:45:00|62867.7|62717.7|63001.3|62851.3|63006|62856|62867.6|62717.6|0
1599749400000|2020-09-10 14:50:00|63089.6|62939.6|62967.1|62817.1|63089.6|62939.6|62864.5|62714.5|0
1599749700000|2020-09-10 14:55:00|62967|62817|62858.5|62708.5|63068.8|62918.8|62858.5|62708.5|0
1599750000000|2020-09-10 15:00:00|62858.4|62708.4|62899.4|62749.4|62964.8|62814.8|62759.6|62609.6|3
1599750300000|2020-09-10 15:05:00|62899.3|62749.3|63199.1|63049.1|63213.8|63063.8|62899.1|62749.1|0
1599750600000|2020-09-10 15:10:00|63199|63049|63190.2|63040.2|63218.5|63068.5|63190.2|63040.2|3
1599750900000|2020-09-10 15:15:00|63190.1|63040.1|63221.3|63071.3|63221.6|63071.6|63188.9|63038.9|3
1599751200000|2020-09-10 15:20:00|63221.2|63071.2|63219.7|63069.7|63221.2|63071.2|63219.7|63069.7|0
1599751500000|2020-09-10 15:25:00|63219.6|63069.6|63047.2|62897.2|63219.6|63069.6|63041.4|62891.4|2
1599751800000|2020-09-10 15:30:00|63223.9|63073.9|63050.5|62900.5|63228.6|63078.6|63050.5|62900.5|1
1599752100000|2020-09-10 15:35:00|63050.4|62900.4|63225.6|63075.6|63226.7|63076.7|63050.4|62900.4|0
1599752400000|2020-09-10 15:40:00|63225.5|63075.5|63224|63074|63225.5|63075.5|63224|63074|0
1599752700000|2020-09-10 15:45:00|63223.9|63073.9|63222.4|63072.4|63241.9|63091.9|63222.4|63072.4|0
1599753000000|2020-09-10 15:50:00|63222.3|63072.3|63229.1|63079.1|63230.6|63080.6|63208.7|63058.7|5
1599753300000|2020-09-10 15:55:00|63094.1|62944.1|63062.8|62912.8|63158.2|63008.2|63031.6|62881.6|0
1599753600000|2020-09-10 16:00:00|63062.7|62912.7|63212.6|63062.6|63213.1|63063.1|63016.8|62866.8|0
1599753900000|2020-09-10 16:05:00|63212.5|63062.5|63305.1|63155.1|63306.2|63156.2|63212.2|63062.2|0
1599754200000|2020-09-10 16:10:00|63305|63155|63303.4|63153.4|63305|63155|63303.4|63153.4|0
1599754500000|2020-09-10 16:15:00|63303.3|63153.3|63229.3|63079.3|63303.3|63153.3|63229.3|63079.3|0
1599754800000|2020-09-10 16:20:00|63229.2|63079.2|63227.6|63077.6|63229.2|63079.2|63227.6|63077.6|4
1599755100000|2020-09-10 16:25:00|63227.5|63077.5|63226|63076|63227.5|63077.5|63226|63076|0
1599755400000|2020-09-10 16:30:00|63225.9|63075.9|63224|63074|63225.9|63075.9|63224|63074|0
1599755700000|2020-09-10 16:35:00|63223.9|63073.9|63215.2|63065.2|63223.9|63073.9|63214.9|63064.9|0
1599756000000|2020-09-10 16:40:00|63215.1|63065.1|63246.9|63096.9|63248.4|63098.4|63215.1|63065.1|0
1599756300000|2020-09-10 16:45:00|63246.8|63096.8|63245.2|63095.2|63246.8|63096.8|63245.2|63095.2|0
1599756600000|2020-09-10 16:50:00|63245.1|63095.1|63250.4|63100.4|63251.9|63101.9|63245.1|63095.1|0
1599756900000|2020-09-10 16:55:00|63250.3|63100.3|63249.4|63099.4|63293.4|63143.4|63249.1|63099.1|0
1599757200000|2020-09-10 17:00:00|63249.3|63099.3|63247.8|63097.8|63249.3|63099.3|63247.8|63097.8|2
1599757500000|2020-09-10 17:05:00|63247.7|63097.7|63281.1|63131.1|63281.1|63131.1|63246.8|63096.8|4
1599757800000|2020-09-10 17:10:00|63281|63131|63312.5|63162.5|63312.9|63162.9|63280.4|63130.4|1
1599758100000|2020-09-10 17:15:00|63312.4|63162.4|63310.8|63160.8|63312.4|63162.4|63310.8|63160.8|0
1599758400000|2020-09-10 17:20:00|63310.7|63160.7|63310.8|63160.8|63311.6|63161.6|63309.9|63159.9|0
1599758700000|2020-09-10 17:25:00|63310.7|63160.7|63312.9|63162.9|63313.4|63163.4|63310.1|63160.1|2
1599759000000|2020-09-10 17:30:00|63312.8|63162.8|63340.1|63190.1|63350.9|63200.9|63295.6|63162.7|2
1599759300000|2020-09-10 17:35:00|63340|63190|63324.7|63174.7|63343.4|63228.2|63324.7|63174.7|2
1599759600000|2020-09-10 17:40:00|63324.6|63174.6|63336.6|63186.6|63336.9|63186.9|63323.4|63173.4|0
1599759900000|2020-09-10 17:45:00|63336.5|63186.5|63334.9|63184.9|63336.5|63186.5|63334.9|63184.9|0
1599760200000|2020-09-10 17:50:00|63334.8|63184.8|63363.7|63213.7|63364.5|63214.5|63333.8|63183.8|2
1599760500000|2020-09-10 17:55:00|63363.6|63213.6|63361.9|63211.9|63363.6|63213.6|63361.9|63211.9|0
1599760800000|2020-09-10 18:00:00|63361.8|63211.8|63356.8|63206.8|63361.8|63211.8|63356.8|63206.8|0
1599761100000|2020-09-10 18:05:00|63356.7|63206.7|63353.3|63203.3|63356.7|63206.7|63353.3|63203.3|0
1599761400000|2020-09-10 18:10:00|63353.2|63203.2|63316.7|63256.7|63353.2|63256.9|63316.7|63201.7|1
1599761700000|2020-09-10 18:15:00|63316.6|63256.6|63367.7|63217.7|63368.1|63256.6|63316.4|63205.7|2
1599762000000|2020-09-10 18:20:00|63367.6|63217.6|63355.5|63205.5|63367.6|63267|63325.4|63205.5|5
1599762300000|2020-09-10 18:25:00|63355.4|63205.4|63354|63204|63355.7|63205.7|63354|63204|0
1599762600000|2020-09-10 18:30:00|63353.9|63203.9|63352.3|63202.3|63353.9|63203.9|63352.3|63202.3|2
1599762900000|2020-09-10 18:35:00|63352.2|63202.2|63350.8|63200.8|63352.2|63202.2|63350.8|63200.8|0
1599763200000|2020-09-10 18:40:00|63350.7|63200.7|63349.1|63199.1|63350.7|63200.7|63349.1|63199.1|0
1599763500000|2020-09-10 18:45:00|63349|63199|63347|63197|63349|63230.2|63288.3|63188.6|2
1599763800000|2020-09-10 18:50:00|63346.9|63196.9|63352.6|63202.6|63353.7|63203.7|63346.3|63196.3|3
1599764100000|2020-09-10 18:55:00|63352.5|63202.5|63360.9|63210.9|63365.5|63246.6|63346.6|63202.1|1
1599764400000|2020-09-10 19:00:00|63360.8|63210.8|63372.9|63222.9|63373.7|63223.7|63360|63210|0
1599764700000|2020-09-10 19:05:00|63372.8|63222.8|63371.1|63221.1|63372.8|63222.8|63371.1|63221.1|0
1599765000000|2020-09-10 19:10:00|63371|63221|63369.3|63219.3|63371|63221|63369.3|63219.3|0
1599765300000|2020-09-10 19:15:00|63369.2|63219.2|63353.8|63203.8|63369.2|63219.2|63353.8|63203.8|2
1599765600000|2020-09-10 19:20:00|63353.7|63203.7|63352.6|63202.6|63353.7|63203.7|63352.2|63202.2|0
1599765900000|2020-09-10 19:25:00|63352.5|63202.5|63366.9|63216.9|63370.5|63220.5|63352.2|63202.2|0
1599766200000|2020-09-10 19:30:00|63366.8|63216.8|63438.6|63288.6|63439.3|63289.3|63366.3|63216.3|5
1599766500000|2020-09-10 19:35:00|63438.5|63288.5|63422.7|63272.7|63438.5|63288.5|63422.7|63272.7|0
1599766800000|2020-09-10 19:40:00|63422.6|63272.6|63434.9|63284.9|63436.4|63286.4|63422.4|63272.4|0
1599767100000|2020-09-10 19:45:00|63434.8|63284.8|63420|63270|63434.8|63284.8|63420|63270|0
1599767400000|2020-09-10 19:50:00|63419.9|63269.9|63428.2|63278.2|63431.2|63281.2|63414.6|63264.6|1
1599767700000|2020-09-10 19:55:00|63428.1|63278.1|63422.7|63272.7|63428.1|63279|63378.7|63266.7|1
1599832800000|2020-09-11 14:00:00|65738.3|65588.3|65751.4|65601.4|65765.1|65664.8|65724.8|65580.9|3
1599833100000|2020-09-11 14:05:00|65747|65597|65718.8|65568.8|65748.6|65598.6|65718.8|65568.8|1
1599833400000|2020-09-11 14:10:00|65718.7|65568.7|65688.7|65538.7|65718.7|65568.7|65688.7|65538.7|0
1599833700000|2020-09-11 14:15:00|65688.6|65538.6|65689.1|65589.1|65707.1|65589.1|65683.7|65538.4|1
1599834000000|2020-09-11 14:20:00|65721.9|65571.9|65747.5|65597.5|65748.7|65598.7|65721.6|65571.6|2
1599834300000|2020-09-11 14:25:00|65747.4|65597.4|65746.1|65596.1|65763.1|65613.1|65746.1|65596.1|1
1599834600000|2020-09-11 14:30:00|65746|65596|65747.1|65597.1|65747.1|65597.1|65744.4|65594.4|1
1599834900000|2020-09-11 14:35:00|65747|65597|65745.4|65595.4|65747|65597|65745.4|65595.4|0
1599835200000|2020-09-11 14:40:00|65745.3|65595.3|65770.7|65620.7|65771.5|65621.5|65745.1|65595.1|2
1599835500000|2020-09-11 14:45:00|65770.6|65620.6|65768.9|65618.9|65770.6|65620.6|65768.9|65618.9|1
1599835800000|2020-09-11 14:50:00|65768.8|65618.8|65767.2|65617.2|65768.8|65618.8|65767.2|65617.2|0
1599836100000|2020-09-11 14:55:00|65767.1|65617.1|65765.5|65615.5|65767.1|65617.1|65765.5|65615.5|0
1599836400000|2020-09-11 15:00:00|65765.4|65615.4|65763.8|65613.8|65765.4|65615.4|65763.8|65613.8|0
1599836700000|2020-09-11 15:05:00|65763.7|65613.7|65762.1|65612.1|65763.7|65613.7|65762.1|65612.1|0
1599837000000|2020-09-11 15:10:00|65762|65612|65736.3|65586.3|65762|65612|65724.4|65574.4|2
1599837300000|2020-09-11 15:15:00|65736.2|65586.2|65734.6|65584.6|65748.7|65598.7|65734.6|65584.6|1
1599837600000|2020-09-11 15:20:00|65734.5|65584.5|65732.9|65582.9|65734.5|65584.5|65732.9|65582.9|0
1599837900000|2020-09-11 15:25:00|65732.8|65582.8|65728.5|65578.5|65732.8|65582.8|65728.5|65578.5|0
1599838200000|2020-09-11 15:30:00|65728.4|65578.4|65726.8|65576.8|65746.4|65596.4|65726.8|65576.8|0
1599838500000|2020-09-11 15:35:00|65726.7|65576.7|65725.2|65575.2|65726.7|65576.7|65725.2|65575.2|0
1599838800000|2020-09-11 15:40:00|65725.1|65575.1|65723.5|65573.5|65725.1|65575.1|65723.5|65573.5|0
1599839100000|2020-09-11 15:45:00|65723.4|65573.4|65729.8|65579.8|65729.8|65579.8|65721.9|65571.9|0
1599839400000|2020-09-11 15:50:00|65729.7|65579.7|65749.3|65599.3|65750.4|65600.4|65729.5|65579.5|2
1599839700000|2020-09-11 15:55:00|65749.2|65599.2|65795|65645|65796.4|65646.4|65749.2|65599.2|0
1599840000000|2020-09-11 16:00:00|65794.9|65644.9|65742.9|65592.9|65794.9|65644.9|65742.9|65592.9|4
1599840300000|2020-09-11 16:05:00|65742.8|65592.8|65786.2|65636.2|65786.2|65636.2|65723.7|65573.7|2
1599840600000|2020-09-11 16:10:00|65786.1|65636.1|65729|65579|65786.1|65636.1|65729|65579|1
1599840900000|2020-09-11 16:15:00|65728.9|65578.9|65727.3|65577.3|65728.9|65578.9|65727.3|65577.3|0
1599841200000|2020-09-11 16:20:00|65727.2|65577.2|65725.7|65575.7|65727.2|65577.2|65725.7|65575.7|0
1599841500000|2020-09-11 16:25:00|65725.6|65575.6|65724|65574|65725.6|65575.6|65724|65574|0
1599841800000|2020-09-11 16:30:00|65723.9|65573.9|65722.4|65572.4|65723.9|65573.9|65722.4|65572.4|0
1599842100000|2020-09-11 16:35:00|65722.3|65572.3|65716.8|65566.8|65722.3|65572.3|65716.8|65566.8|0
1599842400000|2020-09-11 16:40:00|65716.7|65566.7|65715.1|65565.1|65716.7|65566.7|65715.1|65565.1|0
1599842700000|2020-09-11 16:45:00|65715|65565|65713.5|65563.5|65715|65565|65713.5|65563.5|0
1599843000000|2020-09-11 16:50:00|65713.4|65563.4|65711.8|65561.8|65713.4|65563.4|65711.8|65561.8|0
1599843300000|2020-09-11 16:55:00|65711.7|65561.7|65712.8|65562.8|65712.9|65562.9|65706.8|65556.8|2
1599843600000|2020-09-11 17:00:00|65712.7|65562.7|65711.1|65561.1|65712.7|65562.7|65711.1|65561.1|0
1599843900000|2020-09-11 17:05:00|65711|65561|65709.5|65559.5|65711|65561|65709.5|65559.5|0
1599844200000|2020-09-11 17:10:00|65709.4|65559.4|65707.8|65557.8|65709.4|65559.4|65707.8|65557.8|0
1599844500000|2020-09-11 17:15:00|65707.7|65557.7|65706.2|65556.2|65707.7|65557.7|65706.2|65556.2|0
1599844800000|2020-09-11 17:20:00|65706.1|65556.1|65700.6|65550.6|65706.1|65556.1|65700.6|65550.6|1
1599845100000|2020-09-11 17:25:00|65700.5|65550.5|65699|65549|65700.5|65550.5|65699|65549|0
1599845400000|2020-09-11 17:30:00|65698.9|65548.9|65697.4|65547.4|65698.9|65548.9|65697.4|65547.4|0
1599845700000|2020-09-11 17:35:00|65697.3|65547.3|65687.9|65537.9|65697.3|65547.3|65687.9|65537.9|0
1599846000000|2020-09-11 17:40:00|65687.8|65537.8|65686.3|65536.3|65687.8|65537.8|65686.3|65536.3|0
1599846300000|2020-09-11 17:45:00|65686.2|65536.2|65687.2|65537.2|65688.8|65538.8|65686.2|65536.2|0
1599846600000|2020-09-11 17:50:00|65689.7|65539.7|65693.4|65543.4|65694.6|65544.6|65689.4|65539.4|0
1599846900000|2020-09-11 17:55:00|65693.3|65543.3|65691.7|65541.7|65693.3|65543.3|65691.7|65541.7|1
1599847200000|2020-09-11 18:00:00|65691.6|65541.6|65690.1|65540.1|65691.6|65541.6|65690.1|65540.1|0
1599847500000|2020-09-11 18:05:00|65690|65540|65688.4|65538.4|65690|65540|65688.4|65538.4|0
1599847800000|2020-09-11 18:10:00|65688.3|65538.3|65686.8|65536.8|65688.3|65538.3|65686.8|65536.8|0
1599848100000|2020-09-11 18:15:00|65686.7|65536.7|65690|65540|65690.8|65540.8|65685.7|65535.7|0
1599848400000|2020-09-11 18:20:00|65689.9|65539.9|65688.4|65538.4|65689.9|65539.9|65688.4|65538.4|0
1599848700000|2020-09-11 18:25:00|65688.3|65538.3|65686.7|65536.7|65688.3|65538.3|65686.7|65536.7|0
1599849000000|2020-09-11 18:30:00|65686.6|65536.6|65685.1|65535.1|65686.6|65536.6|65685.1|65535.1|0
1599849300000|2020-09-11 18:35:00|65685|65535|65683.7|65533.7|65685|65535|65683.7|65533.7|1
1599849600000|2020-09-11 18:40:00|65683.6|65533.6|65687.2|65537.2|65687.9|65537.9|65682.8|65532.8|0
1599849900000|2020-09-11 18:45:00|65687.1|65537.1|65685.5|65535.5|65687.1|65537.1|65685.5|65535.5|0
1599850200000|2020-09-11 18:50:00|65685.4|65535.4|65688.9|65538.9|65689.5|65539.5|65684.4|65534.4|0
1599850500000|2020-09-11 18:55:00|65688.8|65538.8|65712.6|65562.6|65718.8|65568.8|65688.4|65538.4|1
1599850800000|2020-09-11 19:00:00|65712.5|65562.5|65710.9|65560.9|65712.5|65562.5|65710.9|65560.9|0
1599851100000|2020-09-11 19:05:00|65710.8|65560.8|65714.3|65564.3|65715.2|65565.2|65710.1|65560.1|0
1599851400000|2020-09-11 19:10:00|65714.2|65564.2|65710.8|65560.8|65723.5|65628.6|65688.6|65560.8|2
1599851700000|2020-09-11 19:15:00|65710.7|65560.7|65709.1|65559.1|65710.7|65560.7|65709.1|65559.1|0
1599852000000|2020-09-11 19:20:00|65709|65559|65707.4|65557.4|65709|65559|65707.4|65557.4|0
1599852300000|2020-09-11 19:25:00|65707.3|65557.3|65705.7|65555.7|65707.3|65557.3|65705.7|65555.7|0
1599852600000|2020-09-11 19:30:00|65705.6|65555.6|65703.5|65553.5|65705.6|65555.6|65703.5|65553.5|0
1599852900000|2020-09-11 19:35:00|65703.4|65553.4|65701.8|65551.8|65703.4|65553.4|65701.8|65551.8|0
1599853200000|2020-09-11 19:40:00|65701.7|65551.7|65700.1|65550.1|65701.7|65551.7|65700.1|65550.1|0
1599853500000|2020-09-11 19:45:00|65700|65550|65698.4|65548.4|65700|65550|65698.4|65548.4|0
1599853800000|2020-09-11 19:50:00|65698.3|65548.3|65696.7|65546.7|65698.3|65548.3|65696.7|65546.7|0
1599854100000|2020-09-11 19:55:00|65696.6|65546.6|65695|65545|65696.6|65546.6|65695|65545|0
1600092000000|2020-09-14 14:00:00|67119.3|66969.3|66433.3|66283.3|67194.2|67044.2|65638.7|65488.7|4
1600092300000|2020-09-14 14:05:00|66353.6|66203.6|67195.3|67045.3|67196.1|67046.1|66224.3|66074.3|1
1600092600000|2020-09-14 14:10:00|67195.2|67045.2|67201.4|67051.4|67212.3|67062.3|67193.8|67043.8|6
1600092900000|2020-09-14 14:15:00|67201.3|67051.3|67202.5|67052.5|67206|67056|67199.9|67049.9|0
1600093200000|2020-09-14 14:20:00|67202.4|67052.4|67202.1|67052.1|67202.4|67052.4|67200.8|67050.8|5
1600093500000|2020-09-14 14:25:00|67202|67052|67200.3|67050.3|67202|67052|67200.3|67050.3|1
1600093800000|2020-09-14 14:30:00|67200.2|67050.2|67192.2|67042.2|67201.3|67051.3|67192.2|67042.2|9
1600094100000|2020-09-14 14:35:00|67192.1|67042.1|67195.4|67045.4|67196.4|67046.4|67192|67042|0
1600094400000|2020-09-14 14:40:00|67195.3|67045.3|67196.4|67046.4|67197.4|67047.4|67190.5|67040.5|2
1600094700000|2020-09-14 14:45:00|67196.3|67046.3|67188.6|67038.6|67196.3|67046.3|67188.6|67038.6|5
1600095000000|2020-09-14 14:50:00|67188.5|67038.5|67186.9|67036.9|67188.5|67038.5|67186.9|67036.9|0
1600095300000|2020-09-14 14:55:00|67186.8|67036.8|67187.1|67037.1|67187.4|67037.4|67185.3|67035.3|2
1600095600000|2020-09-14 15:00:00|67187|67037|67186.8|67036.8|67187.2|67037.2|67185.9|67035.9|0
1600095900000|2020-09-14 15:05:00|67186.7|67036.7|67185|67035|67186.7|67036.7|67185|67035|2
1600096200000|2020-09-14 15:10:00|67184.9|67034.9|67183.3|67033.3|67184.9|67034.9|67183.3|67033.3|0
1600096500000|2020-09-14 15:15:00|67183.2|67033.2|67180.5|67030.5|67183.2|67033.2|67180.5|67030.5|0
1600096800000|2020-09-14 15:20:00|67180.4|67030.4|67178.7|67028.7|67180.4|67030.4|67178.7|67028.7|0
1600097100000|2020-09-14 15:25:00|67178.6|67028.6|67177|67027|67178.6|67028.6|67177|67027|0
1600097400000|2020-09-14 15:30:00|67176.9|67026.9|67175.1|67025.1|67176.9|67026.9|67175.1|67025.1|1
1600097700000|2020-09-14 15:35:00|67175|67025|67173.4|67023.4|67175|67025|67173.4|67023.4|0
1600098000000|2020-09-14 15:40:00|67173.3|67023.3|67168.7|67018.7|67173.3|67023.3|67167.5|67017.5|1
1600098300000|2020-09-14 15:45:00|67168.6|67018.6|67159.5|67009.5|67168.6|67018.6|67159.5|67009.5|8
1600098600000|2020-09-14 15:50:00|67159.4|67009.4|67157.9|67007.9|67159.4|67009.4|67157.9|67007.9|0
1600098900000|2020-09-14 15:55:00|67157.8|67007.8|67161.2|67011.2|67162.1|67012.1|67157.4|67007.4|0
1600099200000|2020-09-14 16:00:00|67162|67012|67161.7|67011.7|67162.5|67012.5|67161.4|67011.4|0
1600099500000|2020-09-14 16:05:00|67161.6|67011.6|67161.1|67011.1|67161.6|67011.6|67160.6|67010.6|1
1600099800000|2020-09-14 16:10:00|67161|67011|67158.9|67008.9|67161.2|67011.2|67158.9|67008.9|0
1600100100000|2020-09-14 16:15:00|67158.8|67008.8|67157.3|67007.3|67161.6|67011.6|67157.3|67007.3|3
1600100400000|2020-09-14 16:20:00|67157.2|67007.2|67156.9|67006.9|67159|67053.9|67113.9|67005.6|2
1600100700000|2020-09-14 16:25:00|67132.1|67032.1|67131.1|67031.1|67157.1|67052.2|67112.1|67006.4|5
1600101000000|2020-09-14 16:30:00|67131|67031|67109.5|67049.5|67131|67050.7|67109.5|67030.1|5
1600101300000|2020-09-14 16:35:00|67109.4|67049.4|67154|67004|67154.7|67049.4|67108.9|67001.4|4
1600101600000|2020-09-14 16:40:00|67153.9|67003.9|67152.5|67002.5|67154|67004|67151.6|67001.6|1
1600101900000|2020-09-14 16:45:00|67152.4|67002.4|67151|67001|67152.4|67002.4|67148.8|66998.8|0
1600102200000|2020-09-14 16:50:00|67150.9|67000.9|67149.9|66999.9|67151.1|67046.2|67105.7|66999.9|3
1600102500000|2020-09-14 16:55:00|67149.8|66999.8|67143.5|66993.5|67149.8|66999.8|67143.5|66993.5|2
1600102800000|2020-09-14 17:00:00|67143.4|66993.4|67141.8|66991.8|67143.4|66993.4|67141.8|66991.8|0
1600103100000|2020-09-14 17:05:00|67141.7|66991.7|67140.1|66990.1|67141.7|66991.7|67140.1|66990.1|0
1600103400000|2020-09-14 17:10:00|67140|66990|67138.4|66988.4|67140|66990|67138.4|66988.4|0
1600103700000|2020-09-14 17:15:00|67138.3|66988.3|67136.6|66986.6|67138.3|66988.3|67136.6|66986.6|0
1600104000000|2020-09-14 17:20:00|67136.5|66986.5|67134.9|66984.9|67136.5|66986.5|67134.9|66984.9|0
1600104300000|2020-09-14 17:25:00|67134.8|66984.8|67133.2|66983.2|67134.8|66984.8|67133.2|66983.2|0
1600104600000|2020-09-14 17:30:00|67133.1|66983.1|67131.5|66981.5|67133.1|66983.1|67131.5|66981.5|0
1600104900000|2020-09-14 17:35:00|67131.4|66981.4|67129.8|66979.8|67131.4|66981.4|67129.8|66979.8|0
1600105200000|2020-09-14 17:40:00|67129.7|66979.7|67128.1|66978.1|67129.7|66979.7|67128.1|66978.1|0
1600105500000|2020-09-14 17:45:00|67128|66978|67126.4|66976.4|67128|66978|67126.4|66976.4|0
1600105800000|2020-09-14 17:50:00|67126.3|66976.3|67124.6|66974.6|67126.3|66976.3|67124.6|66974.6|0
1600106100000|2020-09-14 17:55:00|67124.5|66974.5|67122.9|66972.9|67124.5|66974.5|67122.9|66972.9|0
1600106400000|2020-09-14 18:00:00|67122.8|66972.8|67121.2|66971.2|67122.8|66972.8|67121.2|66971.2|0
1600106700000|2020-09-14 18:05:00|67121.1|66971.1|67119.5|66969.5|67121.1|66971.1|67119.5|66969.5|0
1600107000000|2020-09-14 18:10:00|67119.4|66969.4|67117.8|66967.8|67119.4|66969.4|67117.8|66967.8|0
1600107300000|2020-09-14 18:15:00|67117.7|66967.7|67116.1|66966.1|67117.7|66967.7|67116.1|66966.1|0
1600107600000|2020-09-14 18:20:00|67116|66966|67114.4|66964.4|67116|66966|67114.4|66964.4|0
1600107900000|2020-09-14 18:25:00|67114.3|66964.3|67112.7|66962.7|67114.3|66964.3|67112.7|66962.7|0
1600108200000|2020-09-14 18:30:00|67112.6|66962.6|67110.9|66960.9|67112.6|66962.6|67110.9|66960.9|0
1600108500000|2020-09-14 18:35:00|67110.8|66960.8|67109.2|66959.2|67110.8|66960.8|67109.2|66959.2|0
1600108800000|2020-09-14 18:40:00|67109.1|66959.1|67107.5|66957.5|67109.1|66959.1|67107.5|66957.5|0
1600109100000|2020-09-14 18:45:00|67107.4|66957.4|67105.8|66955.8|67107.4|66957.4|67105.8|66955.8|0
1600109400000|2020-09-14 18:50:00|67105.7|66955.7|67104.1|66954.1|67105.7|66955.7|67104.1|66954.1|0
1600109700000|2020-09-14 18:55:00|67104|66954|67102.4|66952.4|67104|66954|67102.4|66952.4|0
1600110000000|2020-09-14 19:00:00|67102.3|66952.3|67100.7|66950.7|67102.3|66952.3|67100.7|66950.7|0
1600110300000|2020-09-14 19:05:00|67100.6|66950.6|67097.1|66947.1|67100.6|66950.6|67097.1|66947.1|0
1600110600000|2020-09-14 19:10:00|67097|66947|67095.4|66945.4|67097|66947|67095.4|66945.4|0
1600110900000|2020-09-14 19:15:00|67095.3|66945.3|67093.7|66943.7|67095.3|66945.3|67093.7|66943.7|0
1600111200000|2020-09-14 19:20:00|67093.6|66943.6|67092|66942|67093.6|66943.6|67092|66942|0
1600111500000|2020-09-14 19:25:00|67091.9|66941.9|67090.4|66940.4|67091.9|66941.9|67090.4|66940.4|0
1600111800000|2020-09-14 19:30:00|67090.3|66940.3|67088.7|66938.7|67090.3|66940.3|67088.7|66938.7|0
1600112100000|2020-09-14 19:35:00|67088.6|66938.6|67087|66937|67088.6|66938.6|67087|66937|0
1600112400000|2020-09-14 19:40:00|67086.9|66936.9|67085.4|66935.4|67086.9|66936.9|67085.4|66935.4|0
1600112700000|2020-09-14 19:45:00|67085.3|66935.3|67083.7|66933.7|67085.3|66935.3|67083.7|66933.7|0
1600113000000|2020-09-14 19:50:00|67083.6|66933.6|67082|66932|67083.6|66933.6|67082|66932|0
1600113300000|2020-09-14 19:55:00|67081.9|66931.9|67080.3|66930.3|67081.9|66931.9|67080.3|66930.3|0
1600178400000|2020-09-15 14:00:00|69440.4|69380.4|69788.7|69728.7|69789.8|69729.8|69188.9|69038.9|92
1600178700000|2020-09-15 14:05:00|69792.8|69732.8|69783.6|69723.6|69794.7|69734.7|69783.6|69723.6|19
1600179000000|2020-09-15 14:10:00|69782.5|69722.5|69789.6|69729.6|69789.6|69729.6|69777.1|69717.1|4
1600179300000|2020-09-15 14:15:00|69789.3|69729.3|69789.3|69729.3|69789.3|69729.3|69788.6|69728.6|0
1600179600000|2020-09-15 14:20:00|69789.2|69729.2|69786.5|69726.5|69789.2|69729.2|69784.5|69724.5|0
1600179900000|2020-09-15 14:25:00|69786.4|69726.4|69787.2|69727.2|69788.7|69728.7|69786.3|69726.3|3
1600180200000|2020-09-15 14:30:00|69786.5|69726.5|69786.4|69726.4|69786.6|69726.6|69786.2|69726.2|1
1600180500000|2020-09-15 14:35:00|69786.9|69726.9|69786.3|69726.3|69786.9|69726.9|69786.2|69726.2|1
1600180800000|2020-09-15 14:40:00|69786.2|69726.2|69783.8|69723.8|69786.2|69726.2|69783.2|69723.2|0
1600181100000|2020-09-15 14:45:00|69783.7|69723.7|69778.9|69718.9|69783.7|69723.7|69778.9|69718.9|8
1600181400000|2020-09-15 14:50:00|69778.8|69718.8|69777|69717|69778.8|69718.8|69777|69717|2
1600181700000|2020-09-15 14:55:00|69776.9|69716.9|69677|69527|69776.9|69716.9|69625.6|69475.6|19
1600182000000|2020-09-15 15:00:00|69677.1|69527.1|69228.1|69078.1|69766.1|69706.1|69093.7|68943.7|80
1600182300000|2020-09-15 15:05:00|69227|69077|66246.1|66096.1|69227|69077|65965.3|65815.3|44
1600182600000|2020-09-15 15:10:00|66408.6|66258.6|67931.2|67781.2|68258.9|68108.9|66063.8|65913.8|13
1600182900000|2020-09-15 15:15:00|67930.5|67780.5|68044.2|67894.2|68310.7|68182.9|67602.4|67452.4|25
1600183200000|2020-09-15 15:20:00|68010.1|67860.1|67828.3|67678.3|68242.2|68092.2|67613|67463|14
1600183500000|2020-09-15 15:25:00|67828.2|67678.2|67753.5|67603.5|67838.6|67688.6|67619.5|67469.5|1
1600183800000|2020-09-15 15:30:00|67698.5|67548.5|66125.1|65975.1|67703.7|67553.7|65913.4|65763.4|44
1600184100000|2020-09-15 15:35:00|66203.8|66053.8|66698.6|66548.6|67069.8|66919.8|66115.2|65965.2|17
1600184400000|2020-09-15 15:40:00|66748.3|66598.3|66579.4|66429.4|66808|66658|66579.4|66429.4|3
1600184700000|2020-09-15 15:45:00|66282|66132|64764.9|64614.9|66282|66132|64464.9|64314.9|28
1600185000000|2020-09-15 15:50:00|64764.8|64614.8|65064.7|64914.7|65153.4|65003.4|64661.3|64511.3|6
1600185300000|2020-09-15 15:55:00|65064.6|64914.6|64227.6|64077.6|65133.5|64983.5|64015.3|63955.3|24
1600185600000|2020-09-15 16:00:00|64227.5|64077.5|63985.4|63925.4|64262|64112|62539.4|62389.4|9
1600185900000|2020-09-15 16:05:00|63985.3|63925.3|63985|63925|63985.3|63925.3|63985|63925|0
1600186200000|2020-09-15 16:10:00|63984.9|63924.9|63984.6|63924.6|63984.9|63924.9|63984.6|63924.6|1
1600186500000|2020-09-15 16:15:00|63984.5|63924.5|63984.2|63924.2|63984.5|63924.5|63984.2|63924.2|1
1600186800000|2020-09-15 16:20:00|63984.1|63924.1|63983.8|63923.8|63984.1|63924.1|63983.8|63923.8|2
1600187100000|2020-09-15 16:25:00|63983.7|63923.7|63983.4|63923.4|63983.7|63923.7|63983.4|63923.4|0
1600187400000|2020-09-15 16:30:00|63983.3|63923.3|63983|63923|63983.3|63923.3|63983|63923|1
1600187700000|2020-09-15 16:35:00|63982.9|63922.9|63982.7|63922.7|63982.9|63922.9|63982.7|63922.7|0
1600188000000|2020-09-15 16:40:00|63982.6|63922.6|63982.3|63922.3|63982.6|63922.6|63982.3|63922.3|0
1600188300000|2020-09-15 16:45:00|63982.2|63922.2|63981.9|63921.9|63982.2|63922.2|63981.9|63921.9|39
1600188600000|2020-09-15 16:50:00|63981.8|63921.8|64582.1|64432.1|64582.2|64432.2|63981.8|63921.8|13
1600188900000|2020-09-15 16:55:00|64582|64432|64950.5|64800.5|64950.5|64800.5|64581.8|64431.8|4
1600189200000|2020-09-15 17:00:00|64950.4|64800.4|64232.2|64082.2|65147.1|64997.1|64059.4|63999.4|13
1600189500000|2020-09-15 17:05:00|64232.1|64082.1|65042.9|64892.9|65185.5|65035.5|64212.3|64062.3|2
1600189800000|2020-09-15 17:10:00|64659.4|64509.4|64491.9|64341.9|64679.1|64529.1|64423.4|64273.4|10
1600190100000|2020-09-15 17:15:00|64408.3|64258.3|64535.7|64385.7|64589.8|64439.8|64058.3|63998.3|4
1600190400000|2020-09-15 17:20:00|64535.6|64385.6|64535.3|64385.3|64535.6|64385.6|64535.3|64385.3|0
1600190700000|2020-09-15 17:25:00|64535.2|64385.2|63978.8|63918.8|64535.2|64385.2|63978.8|63874|16
1600191000000|2020-09-15 17:30:00|63978.7|63918.7|63978.4|63918.4|64716.4|64566.4|63978.4|63918.4|39
1600191300000|2020-09-15 17:35:00|63978.3|63918.3|63978|63918|64396.8|64246.8|63978|63918|1
1600191600000|2020-09-15 17:40:00|63977.9|63917.9|63977.6|63917.6|63977.9|63917.9|63977.6|63917.6|0
1600191900000|2020-09-15 17:45:00|63977.5|63917.5|63977.2|63917.2|63977.5|63917.5|63977.2|63917.2|0
1600192200000|2020-09-15 17:50:00|63977.1|63917.1|63976.8|63916.8|63977.1|63917.1|63976.8|63916.8|0
1600192500000|2020-09-15 17:55:00|63976.7|63916.7|63976.4|63916.4|63976.7|63916.7|63976.4|63916.4|3
1600192800000|2020-09-15 18:00:00|63976.3|63916.3|63976.1|63916.1|63976.3|63916.3|63976.1|63916.1|1
1600193100000|2020-09-15 18:05:00|63976|63916|63975.7|63915.7|63976|63916|63975.7|63915.7|0
1600193400000|2020-09-15 18:10:00|63975.6|63915.6|63975.3|63915.3|63975.6|63915.6|63975.3|63915.3|0
1600193700000|2020-09-15 18:15:00|63975.2|63915.2|63974.9|63914.9|63975.2|63915.2|63974.9|63914.9|9
1600194000000|2020-09-15 18:20:00|63974.8|63914.8|64220|64160|64220.3|64160.3|63974.8|63914.8|3
1600194300000|2020-09-15 18:25:00|64219.9|64159.9|64426.6|64276.6|64426.8|64276.8|64219.8|64159.8|2
1600194600000|2020-09-15 18:30:00|64426.5|64276.5|64440.9|64290.9|64441.1|64291.1|64426.4|64276.4|0
1600194900000|2020-09-15 18:35:00|64440.8|64290.8|64440.5|64290.5|64440.8|64290.8|64440.5|64290.5|0
1600195200000|2020-09-15 18:40:00|64440.4|64290.4|64469.5|64319.5|64518.9|64368.9|64440.4|64290.4|0
1600195500000|2020-09-15 18:45:00|64469.4|64319.4|64469.1|64319.1|64469.4|64319.4|64469.1|64319.1|0
1600195800000|2020-09-15 18:50:00|64473.9|64323.9|64478.5|64328.5|64498.5|64348.5|64473.9|64323.9|1
1600196100000|2020-09-15 18:55:00|64478.4|64328.4|64478.1|64328.1|64478.4|64328.4|64478.1|64328.1|0
1600196400000|2020-09-15 19:00:00|64478|64328|64477.7|64327.7|64478|64328|64477.7|64327.7|0
1600196700000|2020-09-15 19:05:00|64477.6|64327.6|64462.5|64312.5|64477.6|64327.6|64462.5|64312.5|3
1600197000000|2020-09-15 19:10:00|64462.4|64312.4|64462.1|64312.1|64462.4|64312.4|64462.1|64312.1|0
1600197300000|2020-09-15 19:15:00|64462|64312|64461.7|64311.7|64462|64312|64461.7|64311.7|0
1600197600000|2020-09-15 19:20:00|64461.6|64311.6|64338.6|64188.6|64461.6|64311.6|64338.6|64188.6|0
1600197900000|2020-09-15 19:25:00|64318.9|64168.9|64519.7|64369.7|64519.9|64369.9|64185.5|64125.5|1
1600198200000|2020-09-15 19:30:00|64519.6|64369.6|64519.3|64369.3|64519.6|64369.6|64519.3|64369.3|0
1600198500000|2020-09-15 19:35:00|64519.2|64369.2|64518.8|64368.8|64519.2|64369.2|64518.8|64368.8|0
1600198800000|2020-09-15 19:40:00|64518.7|64368.7|64518.4|64368.4|64670.8|64520.8|64518.4|64368.4|1
1600199100000|2020-09-15 19:45:00|64518.3|64368.3|64488.5|64338.5|64518.3|64368.3|64488.5|64338.5|0
1600199400000|2020-09-15 19:50:00|64429.6|64279.6|63967.5|63907.5|64429.6|64279.6|63967.5|63907.5|1
1600199700000|2020-09-15 19:55:00|63967.4|63907.4|64149.4|63999.4|64149.4|63999.4|63967.2|63907.2|2
1600264800000|2020-09-16 14:00:00|63196.8|63046.8|62911|62761|63196.8|63046.8|62402.2|62252.2|43
1600265100000|2020-09-16 14:05:00|62881.3|62731.3|61181.6|61031.6|63060.7|62910.7|61181.6|61031.6|35
1600265400000|2020-09-16 14:10:00|61186.4|61036.4|61504|61354|61576.3|61451.3|61136.5|60993|9
1600265700000|2020-09-16 14:15:00|61494.4|61344.4|60981.6|60921.6|61494.4|61344.4|60981.6|60921.6|45
1600266000000|2020-09-16 14:20:00|61059.4|60959.4|61272|61122|61460|61310|61054.6|60954.6|6
1600266300000|2020-09-16 14:25:00|61271.9|61121.9|61531.7|61381.7|61531.7|61417.4|61271.9|61121.9|7
1600266600000|2020-09-16 14:30:00|61531.6|61381.6|61227.8|61077.8|61531.6|61381.6|61072.8|60972.8|9
1600266900000|2020-09-16 14:35:00|61150.7|61000.7|61265.9|61115.9|61266.1|61116.1|61150.5|61000.5|4
1600267200000|2020-09-16 14:40:00|61169.5|61019.5|61241.4|61091.4|61265.8|61115.8|60984.7|60924.7|5
1600267500000|2020-09-16 14:45:00|61246.2|61096.2|61255.5|61105.5|61279.7|61129.7|61246|61096|2
1600267800000|2020-09-16 14:50:00|61255.4|61105.4|60978.9|60918.9|61337.2|61187.2|60978.9|60918.9|16
1600268100000|2020-09-16 14:55:00|61125|60975|60978.5|60918.5|61129.8|60979.8|60978.5|60918.5|18
1600268400000|2020-09-16 15:00:00|60978.4|60918.4|60978.1|60918.1|60978.4|60918.4|60978.1|60918.1|5
1600268700000|2020-09-16 15:05:00|60978|60918|60977.8|60917.8|60978|60918|60977.8|60917.8|1
1600269000000|2020-09-16 15:10:00|60977.7|60917.7|60977.4|60917.4|60977.7|60917.7|60977.4|60917.4|0
1600269300000|2020-09-16 15:15:00|60977.3|60917.3|60977|60917|60977.3|60917.3|60977|60917|20
1600269600000|2020-09-16 15:20:00|60976.9|60916.9|60976.6|60916.6|60976.9|60916.9|60976.6|60916.6|1
1600269900000|2020-09-16 15:25:00|60976.5|60916.5|60976.2|60916.2|60976.5|60916.5|60976.2|60916.2|0
1600270200000|2020-09-16 15:30:00|60976.1|60916.1|61333.6|61183.6|61333.7|61183.7|60975.9|60915.9|21
1600270500000|2020-09-16 15:35:00|61338.4|61188.4|61540.1|61390.1|61554.8|61404.8|61328.6|61178.6|1
1600270800000|2020-09-16 15:40:00|61447|61387|61525.2|61375.2|61639.4|61579.4|61400.4|61250.4|3
1600271100000|2020-09-16 15:45:00|61520.4|61370.4|61284.3|61134.3|61530|61380|61284.3|61134.3|0
1600271400000|2020-09-16 15:50:00|61284.2|61134.2|61452.2|61302.2|61659.3|61509.3|61234.4|61090.9|5
1600271700000|2020-09-16 15:55:00|61452.1|61302.1|61629.8|61479.8|61865.6|61715.6|61452.1|61302.1|10
1600272000000|2020-09-16 16:00:00|61548|61398|61841|61691|61841.4|61691.4|61548|61398|9
1600272300000|2020-09-16 16:05:00|61840.9|61690.9|62066.6|61916.6|62124.6|62009.9|61749.5|61599.5|14
1600272600000|2020-09-16 16:10:00|62066.5|61916.5|61715|61565|62066.5|61916.5|61705.4|61555.4|10
1600272900000|2020-09-16 16:15:00|61710.2|61560.2|61378|61228|61710.2|61560.2|61373.2|61223.2|6
1600273200000|2020-09-16 16:20:00|61377.9|61227.9|61363.1|61213.1|61377.9|61227.9|61344|61194|0
1600273500000|2020-09-16 16:25:00|61363|61213|61406|61256|61406|61256|61362.8|61212.8|0
1600273800000|2020-09-16 16:30:00|61405.9|61255.9|61367.1|61217.1|61410.6|61260.6|61367.1|61217.1|0
1600274100000|2020-09-16 16:35:00|61367|61217|61364.9|61304.9|61539.9|61389.9|61352.4|61202.4|7
1600274400000|2020-09-16 16:40:00|61352.2|61202.2|61169.2|61019.2|61352.2|61202.2|61052.9|60942.3|13
1600274700000|2020-09-16 16:45:00|61183.6|61033.6|61212|61062|61289.1|61139.1|61052.5|60951.6|15
1600275000000|2020-09-16 16:50:00|61207.2|61057.2|61080.9|60980.9|61274.2|61124.2|61032.1|60946.4|16
1600275300000|2020-09-16 16:55:00|61091.4|60941.4|60969.2|60909.2|61096.2|60966.3|60969.2|60909.2|8
1600275600000|2020-09-16 17:00:00|60969.1|60909.1|61056.1|60956.1|61095.5|60956.1|60968.8|60908.8|4
1600275900000|2020-09-16 17:05:00|61065.7|60965.7|61234.5|61084.5|61258.8|61108.8|61065.6|60950.2|8
1600276200000|2020-09-16 17:10:00|61234.4|61084.4|61133.2|60983.2|61306.2|61156.2|61083.6|60959.2|2
1600276500000|2020-09-16 17:15:00|61133.1|60983.1|61214.4|61064.4|61238.5|61088.5|61117.4|60983.1|2
1600276800000|2020-09-16 17:20:00|61214.3|61064.3|61252.4|61102.4|61266.9|61116.9|61082.6|60983.3|4
1600277100000|2020-09-16 17:25:00|61266.8|61116.8|61141.6|60991.6|61266.8|61116.8|60986.1|60881.1|11
1600277400000|2020-09-16 17:30:00|61141.5|60991.5|61112.4|60962.4|61141.5|61002|61000.1|60939.6|14
1600277700000|2020-09-16 17:35:00|61112.3|60962.3|60966.1|60906.1|61116.8|60966.8|60966.1|60906.1|3
1600278000000|2020-09-16 17:40:00|60966|60906|60965.7|60905.7|60966|60906|60965.7|60905.7|1
1600278300000|2020-09-16 17:45:00|60965.6|60905.6|60965.3|60905.3|60965.6|60905.6|60965.3|60905.3|0
1600278600000|2020-09-16 17:50:00|60965.2|60905.2|61149.2|60999.2|61259.8|61109.8|60965.2|60905.2|26
1600278900000|2020-09-16 17:55:00|61149.1|60999.1|61042.2|60942.2|61216.2|61066.2|61042.2|60936.6|1
1600279200000|2020-09-16 18:00:00|61042.1|60942.1|60964.2|60904.2|61042.1|60942.1|60964.2|60904.2|1
1600279500000|2020-09-16 18:05:00|60964.1|60904.1|60963.8|60903.8|60964.1|60904.1|60963.8|60903.8|0
1600279800000|2020-09-16 18:10:00|60963.7|60903.7|60963.4|60903.4|60963.7|60903.7|60963.4|60903.4|0
1600280100000|2020-09-16 18:15:00|60963.3|60903.3|60963|60903|60963.3|60903.3|60963|60903|0
1600280400000|2020-09-16 18:20:00|60962.9|60902.9|60962.6|60902.6|60962.9|60902.9|60962.6|60902.6|0
1600280700000|2020-09-16 18:25:00|60962.5|60902.5|60962.2|60902.2|60962.5|60902.5|60962.2|60902.2|0
1600281000000|2020-09-16 18:30:00|60962.1|60902.1|60961.8|60901.8|60962.1|60902.1|60961.8|60901.8|0
1600281300000|2020-09-16 18:35:00|60961.7|60901.7|60961.4|60901.4|60961.7|60901.7|60961.4|60901.4|0
1600281600000|2020-09-16 18:40:00|60961.3|60901.3|60961|60901|60961.3|60901.3|60961|60901|0
1600281900000|2020-09-16 18:45:00|60960.9|60900.9|60960.7|60900.7|60960.9|60900.9|60960.7|60900.7|0
1600282200000|2020-09-16 18:50:00|60960.6|60900.6|60960.3|60900.3|60960.6|60900.6|60960.3|60900.3|0
1600282500000|2020-09-16 18:55:00|60960.2|60900.2|61042.2|60942.2|61215.9|61065.9|60960|60900|11
1600282800000|2020-09-16 19:00:00|61153.5|61003.5|61153.2|61003.2|61153.5|61003.5|61153.2|61003.2|1
1600283100000|2020-09-16 19:05:00|61153.1|61003.1|61152.8|61002.8|61205.6|61099.8|61152.8|61002.8|0
1600283400000|2020-09-16 19:10:00|61152.7|61002.7|61190.7|61040.7|61205.1|61055.1|61152.6|61002.6|1
1600283700000|2020-09-16 19:15:00|61190.6|61040.6|61195.1|61045.1|61209.7|61059.7|61104.2|60954.2|1
1600284000000|2020-09-16 19:20:00|61195|61045|61151.6|61001.6|61209.3|61059.3|61010.8|60944.2|0
1600284300000|2020-09-16 19:25:00|61151.5|61001.5|61141.6|60991.6|61161.1|61011.1|61059.4|60959.4|1
1600284600000|2020-09-16 19:30:00|61088.8|60938.8|61184.3|61034.3|61189.5|61039.5|61088.8|60938.8|5
1600284900000|2020-09-16 19:35:00|61155.5|61005.5|61183.9|61033.9|61184.3|61034.3|61155.5|61005.5|1
1600285200000|2020-09-16 19:40:00|61183.8|61033.8|61202.7|61052.7|61202.9|61052.9|61178.8|61028.8|0
1600285500000|2020-09-16 19:45:00|61202.6|61052.6|61197.5|61047.5|61202.6|61052.6|61173.6|61023.6|1
1600285800000|2020-09-16 19:50:00|61197.4|61047.4|61206.7|61056.7|61206.7|61056.7|61197.1|61047.1|0
1600286100000|2020-09-16 19:55:00|61206.6|61056.6|61254.2|61104.2|61254.2|61104.2|61206.3|61056.3|1
1600351200000|2020-09-17 14:00:00|60898.3|60798.3|61808.3|61658.3|61808.3|61658.3|60898.3|60798.3|16
1600351500000|2020-09-17 14:05:00|61564.9|61414.9|61524.3|61374.3|61571.5|61421.5|61289.7|61139.7|6
1600351800000|2020-09-17 14:10:00|61524.2|61374.2|61873.5|61723.5|61948.9|61798.9|61524.1|61374.1|10
1600352100000|2020-09-17 14:15:00|61590.8|61440.8|62296.4|62146.4|62337.6|62187.6|61439.9|61289.9|14
1600352400000|2020-09-17 14:20:00|62307.9|62157.9|62328.8|62178.8|62451.3|62320.8|62109.6|61959.6|8
1600352700000|2020-09-17 14:25:00|62333.5|62183.5|62172.1|62022.1|62463.3|62363.3|62172.1|62022.1|20
1600353000000|2020-09-17 14:30:00|62200.3|62050.3|62041.2|61891.2|62243.5|62093.5|61865.6|61715.6|10
1600353300000|2020-09-17 14:35:00|62041.1|61891.1|61843.6|61693.6|62196.1|62046.1|61820.1|61670.1|8
1600353600000|2020-09-17 14:40:00|61843.5|61693.5|62039.2|61939.2|62043.2|61939.3|61843.5|61693.5|2
1600353900000|2020-09-17 14:45:00|62039.1|61939.1|61992.5|61842.5|62039.1|61939.1|61983.3|61833.3|0
1600354200000|2020-09-17 14:50:00|61992.4|61842.4|61856|61706|61992.4|61842.4|61837.3|61687.3|3
1600354500000|2020-09-17 14:55:00|61855.9|61705.9|61855.4|61705.4|61874.7|61724.7|61837|61687|0
1600354800000|2020-09-17 15:00:00|61855.3|61705.3|61854.9|61704.9|61869.4|61719.4|61854.9|61704.9|0
1600355100000|2020-09-17 15:05:00|61854.8|61704.8|59852.7|59702.7|61854.8|61704.8|59852.7|59702.7|22
1600355400000|2020-09-17 15:10:00|59852.6|59702.6|59302|59152|59852.6|59702.6|59022|58962|37
1600355700000|2020-09-17 15:15:00|59344.3|59194.3|59729.6|59579.6|59828.5|59678.5|59344.3|59194.3|11
1600356000000|2020-09-17 15:20:00|59729.5|59579.5|59719.7|59569.7|59870.6|59720.6|59639.8|59489.8|3
1600356300000|2020-09-17 15:25:00|59668|59518|59572|59472|59668|59518|59472.2|59405|5
1600356600000|2020-09-17 15:30:00|59571.9|59471.9|59540.1|59390.1|59625.2|59475.2|59540.1|59390.1|7
1600356900000|2020-09-17 15:35:00|59610.6|59460.6|59621.7|59561.7|59651.4|59561.7|59610.6|59460.6|5
1600357200000|2020-09-17 15:40:00|59621.6|59561.6|59929.4|59779.4|59929.5|59779.5|59621.3|59561.3|5
1600357500000|2020-09-17 15:45:00|59849.5|59699.5|59750.4|59600.4|59863.4|59713.4|59722.3|59572.3|5
1600357800000|2020-09-17 15:50:00|59750.3|59600.3|59749.9|59599.9|59750.3|59600.3|59749.9|59599.9|0
1600358100000|2020-09-17 15:55:00|59749.8|59599.8|59632|59482|59749.8|59599.8|59632|59482|10
1600358400000|2020-09-17 16:00:00|59560|59460|59340.2|59190.2|59560|59460|59340.2|59190.2|7
1600358700000|2020-09-17 16:05:00|59340.1|59190.1|59140.9|59040.9|59344.8|59194.8|59140.9|59040.9|7
1600359000000|2020-09-17 16:10:00|59396.1|59246.1|59259.5|59109.5|59588.6|59446|59259.5|59109.5|11
1600359300000|2020-09-17 16:15:00|59250.1|59100.1|59016.8|58956.8|59250.1|59100.1|59016.8|58956.8|6
1600359600000|2020-09-17 16:20:00|59016.7|58956.7|59016.4|58956.4|59016.7|58956.7|59016.4|58956.4|0
1600359900000|2020-09-17 16:25:00|59016.3|58956.3|59263|59113|59427.5|59322.5|59016.3|58956.3|11
1600360200000|2020-09-17 16:30:00|59262.9|59112.9|59272|59122|59272|59122|59262.6|59112.6|0
1600360500000|2020-09-17 16:35:00|59271.9|59121.9|59280.9|59130.9|59318.9|59168.9|59271.9|59121.9|0
1600360800000|2020-09-17 16:40:00|59071.5|59011.5|59224.2|59074.2|59379.4|59302.5|59071.5|59011.5|4
1600361100000|2020-09-17 16:45:00|59224.1|59074.1|59214.4|59064.4|59224.1|59074.1|59214.4|59064.4|2
1600361400000|2020-09-17 16:50:00|59214.3|59064.3|59023.4|58963.4|59214.3|59064.3|59014|58954|6
1600361700000|2020-09-17 16:55:00|59232.7|59082.7|59013.6|58953.6|59232.7|59082.7|59013.6|58953.6|2
1600362000000|2020-09-17 17:00:00|59013.5|58953.5|59013.3|58953.3|59013.5|58953.5|59013.3|58953.3|0
1600362300000|2020-09-17 17:05:00|59013.2|58953.2|59012.9|58952.9|59013.2|58953.2|59012.9|58952.9|1
1600362600000|2020-09-17 17:10:00|59012.8|58952.8|59012.5|58952.5|59012.8|58952.8|59012.5|58952.5|0
1600362900000|2020-09-17 17:15:00|59012.4|58952.4|59012.1|58952.1|59012.4|58952.4|59012.1|58952.1|1
1600363200000|2020-09-17 17:20:00|59012|58952|59011.7|58951.7|59012|58952|59011.7|58951.7|1
1600363500000|2020-09-17 17:25:00|59011.6|58951.6|59011.3|58951.3|59011.6|58951.6|59011.3|58951.3|0
1600363800000|2020-09-17 17:30:00|59011.2|58951.2|59010.9|58950.9|59011.2|58951.2|59010.9|58950.9|0
1600364100000|2020-09-17 17:35:00|59010.8|58950.8|59010.5|58950.5|59010.8|58950.8|59010.5|58950.5|0
1600364400000|2020-09-17 17:40:00|59010.4|58950.4|59010.1|58950.1|59010.4|58950.4|59010.1|58950.1|0
1600364700000|2020-09-17 17:45:00|59010|58950|59009.7|58949.7|59010|58950|59009.7|58949.7|0
1600365000000|2020-09-17 17:50:00|59009.6|58949.6|59009.3|58949.3|59009.6|58949.6|59009.3|58949.3|0
1600365300000|2020-09-17 17:55:00|59009.2|58949.2|59008.9|58948.9|59009.2|58949.2|59008.9|58948.9|0
1600365600000|2020-09-17 18:00:00|59008.8|58948.8|59008.5|58948.5|59008.8|58948.8|59008.5|58948.5|0
1600365900000|2020-09-17 18:05:00|59008.4|58948.4|59008.1|58948.1|59008.4|58948.4|59008.1|58948.1|0
1600366200000|2020-09-17 18:10:00|59008|58948|59007.8|58947.8|59008|58948|59007.8|58947.8|0
1600366500000|2020-09-17 18:15:00|59007.7|58947.7|59007.4|58947.4|59007.7|58947.7|59007.4|58947.4|0
1600366800000|2020-09-17 18:20:00|59007.3|58947.3|59007|58947|59007.3|58947.3|59007|58947|0
1600367100000|2020-09-17 18:25:00|59006.9|58946.9|59011.3|58951.3|59011.3|58951.3|59006.7|58946.7|6
1600367400000|2020-09-17 18:30:00|59011.2|58951.2|59010.9|58950.9|59011.2|58951.2|59010.9|58950.9|0
1600367700000|2020-09-17 18:35:00|59010.8|58950.8|59010.5|58950.5|59010.8|58950.8|59010.5|58950.5|0
1600368000000|2020-09-17 18:40:00|59010.4|58950.4|59195.7|59045.7|59195.8|59045.8|59010.4|58950.4|2
1600368300000|2020-09-17 18:45:00|59265.9|59115.9|59209.3|59059.3|59289.4|59139.4|59209.3|59059.3|6
1600368600000|2020-09-17 18:50:00|59209.2|59059.2|59255.8|59105.8|59256.1|59106.1|59209.2|59059.2|0
1600368900000|2020-09-17 18:55:00|59255.7|59105.7|59255.4|59105.4|59255.7|59105.7|59255.4|59105.4|0
1600369200000|2020-09-17 19:00:00|59255.3|59105.3|59564.2|59414.2|59625.4|59475.4|59255.3|59105.3|7
1600369500000|2020-09-17 19:05:00|59564.1|59414.1|59573.1|59423.1|59573.2|59423.2|59559.2|59409.2|4
1600369800000|2020-09-17 19:10:00|59577.8|59427.8|59568|59418|59694.6|59544.6|59568|59418|3
1600370100000|2020-09-17 19:15:00|59567.9|59417.9|59581.6|59431.6|59581.7|59431.7|59567.7|59417.7|0
1600370400000|2020-09-17 19:20:00|59581.5|59431.5|59651.4|59501.4|59651.5|59501.5|59581.5|59431.5|0
1600370700000|2020-09-17 19:25:00|59557.7|59407.7|59688.4|59538.4|59777.7|59627.7|59557.7|59407.7|2
1600371000000|2020-09-17 19:30:00|59688.3|59538.3|59692.7|59542.7|59692.7|59542.7|59688|59538|0
1600371300000|2020-09-17 19:35:00|59692.6|59542.6|59715.7|59565.7|59715.8|59565.8|59692.4|59542.4|2
1600371600000|2020-09-17 19:40:00|59715.6|59565.6|59635.6|59485.6|59715.6|59565.6|59635.6|59485.6|1
1600371900000|2020-09-17 19:45:00|59635.5|59485.5|59639.8|59489.8|59639.9|59489.9|59635.2|59485.2|0
1600372200000|2020-09-17 19:50:00|59653.9|59503.9|59517.7|59367.7|59653.9|59503.9|59517.7|59367.7|0
1600372500000|2020-09-17 19:55:00|59517.6|59367.6|59568.7|59418.7|59784.3|59634.3|59512.8|59362.8|7
1600437600000|2020-09-18 14:00:00|59634.1|59484.1|59626.9|59476.9|59946.2|59796.2|59531.8|59381.8|9
1600437900000|2020-09-18 14:05:00|59626.8|59476.8|59689.5|59539.5|59689.6|59539.6|59624.7|59474.7|0
1600438200000|2020-09-18 14:10:00|59645.7|59495.7|59758.2|59608.2|59759.1|59609.1|59468.7|59318.7|3
1600438500000|2020-09-18 14:15:00|59758.1|59608.1|60063.6|59913.6|60063.6|59913.6|59758.1|59608.1|3
1600438800000|2020-09-18 14:20:00|60068.8|59918.8|59982.6|59832.6|60222.9|60072.9|59931.8|59781.8|11
1600439100000|2020-09-18 14:25:00|59987.2|59837.2|60064.9|59914.9|60115.1|59965.1|59959.6|59809.6|0
1600439400000|2020-09-18 14:30:00|60064.8|59914.8|59522.4|59372.4|60110.7|59960.7|59522.4|59372.4|23
1600439700000|2020-09-18 14:35:00|59481|59331|58817.7|58667.7|59481|59331|58542.6|58392.6|22
1600440000000|2020-09-18 14:40:00|58771.8|58621.8|58790.1|58640.1|58932.6|58782.6|58648|58498|1
1600440300000|2020-09-18 14:45:00|58950.9|58800.9|57827.4|57677.4|58950.9|58800.9|57804.5|57654.5|19
1600440600000|2020-09-18 14:50:00|57832|57682|57689.1|57539.1|57951.3|57801.3|56467.3|56317.3|26
1600440900000|2020-09-18 14:55:00|57684.5|57534.5|57601.4|57451.4|57698.1|57548.1|57521.5|57392|5
1600441200000|2020-09-18 15:00:00|57647.3|57497.3|57432|57372|57651.9|57501.9|57432|57372|9
1600441500000|2020-09-18 15:05:00|57431.9|57371.9|57431.5|57371.5|57431.9|57371.9|57431.5|57371.5|2
1600441800000|2020-09-18 15:10:00|57431.4|57371.4|57431.1|57371.1|57431.4|57371.4|57431.1|57371.1|3
1600442100000|2020-09-18 15:15:00|57431|57371|57430.7|57370.7|57431|57371|57430.7|57370.7|2
1600442400000|2020-09-18 15:20:00|57430.6|57370.6|57430.3|57370.3|57430.6|57370.6|57430.3|57370.3|0
1600442700000|2020-09-18 15:25:00|57430.2|57370.2|57429.8|57369.8|57430.2|57370.2|57429.8|57369.8|2
1600443000000|2020-09-18 15:30:00|57429.7|57369.7|57429.4|57369.4|57429.7|57369.7|57429.4|57369.4|2
1600443300000|2020-09-18 15:35:00|57429.3|57369.3|57429|57369|57429.3|57369.3|57429|57369|1
1600443600000|2020-09-18 15:40:00|57428.9|57368.9|57428.6|57368.6|57428.9|57368.9|57428.6|57368.6|1
1600443900000|2020-09-18 15:45:00|57428.5|57368.5|57428.1|57368.1|57428.5|57368.5|57428.1|57368.1|2
1600444200000|2020-09-18 15:50:00|57428|57368|57427.7|57367.7|57428|57368|57427.7|57367.7|6
1600444500000|2020-09-18 15:55:00|57427.6|57367.6|57427.3|57367.3|57427.6|57367.6|57427.3|57367.3|0
1600444800000|2020-09-18 16:00:00|57427.2|57367.2|57426.8|57366.8|57427.2|57367.2|57426.8|57366.8|1
1600445100000|2020-09-18 16:05:00|57426.7|57366.7|57426.4|57366.4|57426.7|57366.7|57426.4|57366.4|0
1600445400000|2020-09-18 16:10:00|57426.3|57366.3|57426|57366|57426.3|57366.3|57426|57366|5
1600445700000|2020-09-18 16:15:00|57425.9|57365.9|57425.6|57365.6|57425.9|57365.9|57425.6|57365.6|1
1600446000000|2020-09-18 16:20:00|57425.5|57365.5|57425.1|57365.1|57425.5|57365.5|57425.1|57365.1|0
1600446300000|2020-09-18 16:25:00|57425|57365|57424.7|57364.7|57425|57365|57424.7|57364.7|0
1600446600000|2020-09-18 16:30:00|57424.6|57364.6|57424.3|57364.3|57424.6|57364.6|57424.3|57364.3|2
1600446900000|2020-09-18 16:35:00|57424.2|57364.2|57423.8|57363.8|57424.2|57364.2|57423.8|57363.8|3
1600447200000|2020-09-18 16:40:00|57423.7|57363.7|57423.4|57363.4|57423.7|57363.7|57423.4|57363.4|0
1600447500000|2020-09-18 16:45:00|57423.3|57363.3|57423|57363|57423.3|57363.3|57423|57363|0
1600447800000|2020-09-18 16:50:00|57422.9|57362.9|57422.6|57362.6|57422.9|57362.9|57422.6|57362.6|8
1600448100000|2020-09-18 16:55:00|57422.5|57362.5|57422.1|57362.1|57422.5|57362.5|57422.1|57362.1|0
1600448400000|2020-09-18 17:00:00|57422|57362|57421.7|57361.7|57422|57362|57421.7|57361.7|0
1600448700000|2020-09-18 17:05:00|57421.6|57361.6|57421.3|57361.3|57421.6|57361.6|57421.3|57361.3|0
1600449000000|2020-09-18 17:10:00|57421.2|57361.2|57420.8|57360.8|57421.2|57361.2|57420.8|57360.8|0
1600449300000|2020-09-18 17:15:00|57420.7|57360.7|57420.4|57360.4|57420.7|57360.7|57420.4|57360.4|0
1600449600000|2020-09-18 17:20:00|57420.3|57360.3|57420|57360|57420.3|57360.3|57420|57360|0
1600449900000|2020-09-18 17:25:00|57419.9|57359.9|57419.6|57359.6|57419.9|57359.9|57419.6|57359.6|0
1600450200000|2020-09-18 17:30:00|57419.5|57359.5|57419.1|57359.1|57419.5|57359.5|57419.1|57359.1|0
1600450500000|2020-09-18 17:35:00|57419|57359|57418.7|57358.7|57419|57359|57418.7|57358.7|1
1600450800000|2020-09-18 17:40:00|57418.6|57358.6|57418.3|57358.3|57418.6|57358.6|57418.3|57358.3|0
1600451100000|2020-09-18 17:45:00|57418.2|57358.2|57417.8|57357.8|57418.2|57358.2|57417.8|57357.8|0
1600451400000|2020-09-18 17:50:00|57417.7|57357.7|57417.4|57357.4|57417.7|57357.7|57417.4|57357.4|0
1600451700000|2020-09-18 17:55:00|57417.3|57357.3|57417|57357|57417.3|57357.3|57417|57357|0
1600452000000|2020-09-18 18:00:00|57416.9|57356.9|57416.6|57356.6|57416.9|57356.9|57416.6|57356.6|3
1600452300000|2020-09-18 18:05:00|57416.5|57356.5|57416.1|57356.1|57416.5|57356.5|57416.1|57356.1|8
1600452600000|2020-09-18 18:10:00|57416|57356|57415.7|57355.7|57416|57356|57415.7|57355.7|0
1600452900000|2020-09-18 18:15:00|57415.6|57355.6|57415.3|57355.3|57415.6|57355.6|57415.3|57355.3|0
1600453200000|2020-09-18 18:20:00|57415.2|57355.2|57414.8|57354.8|57415.2|57355.2|57414.8|57354.8|2
1600453500000|2020-09-18 18:25:00|57414.7|57354.7|57414.4|57354.4|57414.7|57354.7|57414.4|57354.4|0
1600453800000|2020-09-18 18:30:00|57414.3|57354.3|57414|57354|57414.3|57354.3|57414|57354|0
1600454100000|2020-09-18 18:35:00|57413.9|57353.9|57413.6|57353.6|57413.9|57353.9|57413.6|57353.6|0
1600454400000|2020-09-18 18:40:00|57413.5|57353.5|57413.1|57353.1|57413.5|57353.5|57413.1|57353.1|0
1600454700000|2020-09-18 18:45:00|57413|57353|57412.7|57352.7|57413|57353|57412.7|57352.7|0
1600455000000|2020-09-18 18:50:00|57412.6|57352.6|57412.3|57352.3|57412.6|57352.6|57412.3|57352.3|0
1600455300000|2020-09-18 18:55:00|57412.2|57352.2|57411.8|57351.8|57412.2|57352.2|57411.8|57351.8|0
1600455600000|2020-09-18 19:00:00|57411.7|57351.7|57411.4|57351.4|57411.7|57351.7|57411.4|57351.4|2
1600455900000|2020-09-18 19:05:00|57411.3|57351.3|57411|57351|57411.3|57351.3|57411|57351|0
1600456200000|2020-09-18 19:10:00|57410.9|57350.9|57410.6|57350.6|57410.9|57350.9|57410.6|57350.6|0
1600456500000|2020-09-18 19:15:00|57410.5|57350.5|57410.1|57350.1|57410.5|57350.5|57410.1|57350.1|0
1600456800000|2020-09-18 19:20:00|57410|57350|57409.7|57349.7|57410|57350|57409.7|57349.7|0
1600457100000|2020-09-18 19:25:00|57409.6|57349.6|57409.3|57349.3|57409.6|57349.6|57409.3|57349.3|0
1600457400000|2020-09-18 19:30:00|57409.2|57349.2|57408.8|57348.8|57409.2|57349.2|57408.8|57348.8|1
1600457700000|2020-09-18 19:35:00|57408.7|57348.7|57408.4|57348.4|57408.7|57348.7|57408.4|57348.4|0
1600458000000|2020-09-18 19:40:00|57408.3|57348.3|57408|57348|57408.3|57348.3|57408|57348|0
1600458300000|2020-09-18 19:45:00|57407.9|57347.9|57407.6|57347.6|57407.9|57347.9|57407.6|57347.6|0
1600458600000|2020-09-18 19:50:00|57407.5|57347.5|57407.1|57347.1|57407.5|57347.5|57407.1|57347.1|2
1600458900000|2020-09-18 19:55:00|57407|57347|57406.7|57346.7|57407|57347|57406.7|57346.7|7
1600696800000|2020-09-21 14:00:00|54167.2|54107.2|54166.8|54106.8|54167.2|54107.2|54166.8|54106.8|34
1600697100000|2020-09-21 14:05:00|54166.7|54106.7|54166.4|54106.4|54166.7|54106.7|54166.4|54106.4|1
1600697400000|2020-09-21 14:10:00|54166.3|54106.3|54165.9|54105.9|54166.3|54106.3|54165.9|54105.9|3
1600697700000|2020-09-21 14:15:00|54165.8|54105.8|54165.5|54105.5|54165.8|54105.8|54165.5|54105.5|2
1600698000000|2020-09-21 14:20:00|54165.4|54105.4|54165.1|54105.1|54165.4|54105.4|54165.1|54105.1|2
1600698300000|2020-09-21 14:25:00|54165|54105|54164.7|54104.7|54165|54105|54164.7|54104.7|0
1600698600000|2020-09-21 14:30:00|54164.6|54104.6|54164.2|54104.2|54164.6|54104.6|54164.2|54104.2|0
1600698900000|2020-09-21 14:35:00|54164.1|54104.1|54163.8|54103.8|54164.1|54104.1|54163.8|54103.8|0
1600699200000|2020-09-21 14:40:00|54163.7|54103.7|54163.4|54103.4|54163.7|54103.7|54163.4|54103.4|1
1600699500000|2020-09-21 14:45:00|54163.3|54103.3|54162.9|54102.9|54163.3|54103.3|54162.9|54102.9|3
1600699800000|2020-09-21 14:50:00|54162.8|54102.8|54162.5|54102.5|54162.8|54102.8|54162.5|54102.5|0
1600700100000|2020-09-21 14:55:00|54162.4|54102.4|54162.1|54102.1|54162.4|54102.4|54162.1|54102.1|0
1600700400000|2020-09-21 15:00:00|54162|54102|54161.7|54101.7|54162|54102|54161.7|54101.7|0
1600700700000|2020-09-21 15:05:00|54161.6|54101.6|54161.2|54101.2|54161.6|54101.6|54161.2|54101.2|0
1600701000000|2020-09-21 15:10:00|54161.1|54101.1|54160.8|54100.8|54161.1|54101.1|54160.8|54100.8|0
1600701300000|2020-09-21 15:15:00|54160.7|54100.7|54160.4|54100.4|54160.7|54100.7|54160.4|54100.4|0
1600701600000|2020-09-21 15:20:00|54160.3|54100.3|54159.9|54099.9|54160.3|54100.3|54159.9|54099.9|0
1600701900000|2020-09-21 15:25:00|54159.8|54099.8|54159.5|54099.5|54159.8|54099.8|54159.5|54099.5|0
1600702200000|2020-09-21 15:30:00|54159.4|54099.4|54159.1|54099.1|54159.4|54099.4|54159.1|54099.1|0
1600702500000|2020-09-21 15:35:00|54159|54099|54158.7|54098.7|54159|54099|54158.7|54098.7|0
1600702800000|2020-09-21 15:40:00|54158.6|54098.6|54158.2|54098.2|54158.6|54098.6|54158.2|54098.2|0
1600703100000|2020-09-21 15:45:00|54158.1|54098.1|54157.8|54097.8|54158.1|54098.1|54157.8|54097.8|0
1600703400000|2020-09-21 15:50:00|54157.7|54097.7|54157.4|54097.4|54157.7|54097.7|54157.4|54097.4|0
1600703700000|2020-09-21 15:55:00|54157.3|54097.3|54156.9|54096.9|54157.3|54097.3|54156.9|54096.9|0
1600704000000|2020-09-21 16:00:00|54156.8|54096.8|54156.5|54096.5|54156.8|54096.8|54156.5|54096.5|0
1600704300000|2020-09-21 16:05:00|54156.4|54096.4|54156.1|54096.1|54156.4|54096.4|54156.1|54096.1|2
1600704600000|2020-09-21 16:10:00|54156|54096|54155.7|54095.7|54156|54096|54155.7|54095.7|0
1600704900000|2020-09-21 16:15:00|54155.6|54095.6|54155.2|54095.2|54155.6|54095.6|54155.2|54095.2|0
1600705200000|2020-09-21 16:20:00|54155.1|54095.1|54154.8|54094.8|54155.1|54095.1|54154.8|54094.8|2
1600705500000|2020-09-21 16:25:00|54154.7|54094.7|54154.4|54094.4|54154.7|54094.7|54154.4|54094.4|0
1600705800000|2020-09-21 16:30:00|54154.3|54094.3|54153.9|54093.9|54154.3|54094.3|54153.9|54093.9|0
1600706100000|2020-09-21 16:35:00|54153.8|54093.8|54153.5|54093.5|54153.8|54093.8|54153.5|54093.5|0
1600706400000|2020-09-21 16:40:00|54153.4|54093.4|54153.1|54093.1|54153.4|54093.4|54153.1|54093.1|0
1600706700000|2020-09-21 16:45:00|54153|54093|54152.7|54092.7|54153|54093|54152.7|54092.7|0
1600707000000|2020-09-21 16:50:00|54152.6|54092.6|54152.2|54092.2|54152.6|54092.6|54152.2|54092.2|0
1600707300000|2020-09-21 16:55:00|54152.1|54092.1|54151.8|54091.8|54152.1|54092.1|54151.8|54091.8|0
1600707600000|2020-09-21 17:00:00|54151.7|54091.7|54151.4|54091.4|54151.7|54091.7|54151.4|54091.4|0
1600707900000|2020-09-21 17:05:00|54151.3|54091.3|54150.9|54090.9|54151.3|54091.3|54150.9|54090.9|0
1600708200000|2020-09-21 17:10:00|54150.8|54090.8|54150.5|54090.5|54150.8|54090.8|54150.5|54090.5|9
1600708500000|2020-09-21 17:15:00|54150.4|54090.4|54150.1|54090.1|54150.4|54090.4|54150.1|54090.1|1
1600708800000|2020-09-21 17:20:00|54150|54090|54149.7|54089.7|54150|54090|54149.7|54089.7|1
1600709100000|2020-09-21 17:25:00|54149.6|54089.6|54149.2|54089.2|54149.6|54089.6|54149.2|54089.2|0
1600709400000|2020-09-21 17:30:00|54149.1|54089.1|54148.8|54088.8|54149.1|54089.1|54148.8|54088.8|0
1600709700000|2020-09-21 17:35:00|54148.7|54088.7|54148.4|54088.4|54148.7|54088.7|54148.4|54088.4|0
1600710000000|2020-09-21 17:40:00|54148.3|54088.3|54147.9|54087.9|54148.3|54088.3|54147.9|54087.9|0
1600710300000|2020-09-21 17:45:00|54147.8|54087.8|54147.5|54087.5|54147.8|54087.8|54147.5|54087.5|0
1600710600000|2020-09-21 17:50:00|54147.4|54087.4|54147.1|54087.1|54147.4|54087.4|54147.1|54087.1|0
1600710900000|2020-09-21 17:55:00|54147|54087|54146.7|54086.7|54147|54087|54146.7|54086.7|0
1600711200000|2020-09-21 18:00:00|54146.6|54086.6|54146.2|54086.2|54146.6|54086.6|54146.2|54086.2|0
1600711500000|2020-09-21 18:05:00|54146.1|54086.1|54145.8|54085.8|54146.1|54086.1|54145.8|54085.8|0
1600711800000|2020-09-21 18:10:00|54145.7|54085.7|54145.4|54085.4|54145.7|54085.7|54145.4|54085.4|0
1600712100000|2020-09-21 18:15:00|54145.3|54085.3|54144.9|54084.9|54145.3|54085.3|54144.9|54084.9|0
1600712400000|2020-09-21 18:20:00|54144.8|54084.8|54144.5|54084.5|54144.8|54084.8|54144.5|54084.5|0
1600712700000|2020-09-21 18:25:00|54144.4|54084.4|54144.1|54084.1|54144.4|54084.4|54144.1|54084.1|0
1600713000000|2020-09-21 18:30:00|54144|54084|54143.7|54083.7|54144|54084|54143.7|54083.7|0
1600713300000|2020-09-21 18:35:00|54143.6|54083.6|54143.2|54083.2|54143.6|54083.6|54143.2|54083.2|0
1600713600000|2020-09-21 18:40:00|54143.1|54083.1|54142.8|54082.8|54143.1|54083.1|54142.8|54082.8|0
1600713900000|2020-09-21 18:45:00|54142.7|54082.7|54142.4|54082.4|54142.7|54082.7|54142.4|54082.4|1
1600714200000|2020-09-21 18:50:00|54142.3|54082.3|54141.9|54081.9|54142.3|54082.3|54141.9|54081.9|0
1600714500000|2020-09-21 18:55:00|54141.8|54081.8|54141.5|54081.5|54141.8|54081.8|54141.5|54081.5|0
1600714800000|2020-09-21 19:00:00|54141.4|54081.4|54141.1|54081.1|54141.4|54081.4|54141.1|54081.1|0
1600715100000|2020-09-21 19:05:00|54141|54081|54140.7|54080.7|54141|54081|54140.7|54080.7|1
1600715400000|2020-09-21 19:10:00|54140.6|54080.6|54140.2|54080.2|54140.6|54080.6|54140.2|54080.2|0
1600715700000|2020-09-21 19:15:00|54140.1|54080.1|54139.8|54079.8|54140.1|54080.1|54139.8|54079.8|0
1600716000000|2020-09-21 19:20:00|54139.7|54079.7|54139.4|54079.4|54139.7|54079.7|54139.4|54079.4|1
1600716300000|2020-09-21 19:25:00|54139.3|54079.3|54138.9|54078.9|54139.3|54079.3|54138.9|54078.9|0
1600716600000|2020-09-21 19:30:00|54138.8|54078.8|54138.5|54078.5|54138.8|54078.8|54138.5|54078.5|3
1600716900000|2020-09-21 19:35:00|54138.4|54078.4|54138.1|54078.1|54138.4|54078.4|54138.1|54078.1|0
1600717200000|2020-09-21 19:40:00|54138|54078|54137.7|54077.7|54138|54078|54137.7|54077.7|0
1600717500000|2020-09-21 19:45:00|54137.6|54077.6|54137.2|54077.2|54137.6|54077.6|54137.2|54077.2|0
1600717800000|2020-09-21 19:50:00|54137.1|54077.1|54136.8|54076.8|54137.1|54077.1|54136.8|54076.8|1
1600718100000|2020-09-21 19:55:00|54136.7|54076.7|54136.4|54076.4|54136.7|54076.7|54136.4|54076.4|0
1600783200000|2020-09-22 14:00:00|55925.9|55775.9|56674.5|56614.5|56864.5|56804.5|55718.5|55568.5|32
1600783500000|2020-09-22 14:05:00|56699.9|56639.9|56188.8|56038.8|56699.9|56639.9|55972.8|55822.8|43
1600783800000|2020-09-22 14:10:00|56170.5|56020.5|55461.2|55311.2|56256.1|56106.1|55348|55198|19
1600784100000|2020-09-22 14:15:00|55456.2|55306.2|55772.3|55622.3|56081.8|55931.8|54957.8|54807.8|9
1600784400000|2020-09-22 14:20:00|55832|55682|56168.2|56018.2|56240.5|56090.5|55708.6|55558.6|10
1600784700000|2020-09-22 14:25:00|56174.9|56024.9|55886.3|55736.3|56178|56028|55593.3|55443.3|4
1600785000000|2020-09-22 14:30:00|55886.2|55736.2|55307.6|55157.6|55888.9|55738.9|54877.8|54727.8|9
1600785300000|2020-09-22 14:35:00|55311.8|55161.8|55660.5|55510.5|55921.3|55771.3|55311.8|55161.8|5
1600785600000|2020-09-22 14:40:00|55660.4|55510.4|55563.8|55413.8|55788|55638|55446.5|55296.5|4
1600785900000|2020-09-22 14:45:00|55583.3|55433.3|55316.4|55166.4|55583.3|55433.3|55316.4|55166.4|1
1600786200000|2020-09-22 14:50:00|55316.3|55166.3|55025.2|54875.2|55316.3|55166.3|55002.9|54852.9|3
1600786500000|2020-09-22 14:55:00|55008.1|54858.1|55472|55322|55497.2|55347.2|55008.1|54858.1|3
1600786800000|2020-09-22 15:00:00|55471.9|55321.9|55755.1|55605.1|55755.1|55605.1|55471.6|55321.6|1
1600787100000|2020-09-22 15:05:00|55755|55605|55737.9|55587.9|55755|55605|55737.9|55587.9|0
1600787400000|2020-09-22 15:10:00|55737.8|55587.8|55600.3|55450.3|55737.8|55587.8|55534.5|55384.5|0
1600787700000|2020-09-22 15:15:00|55600.2|55450.2|55383.5|55233.5|55600.2|55450.2|55286.3|55136.3|2
1600788000000|2020-09-22 15:20:00|55383.4|55233.4|55403.6|55253.6|55403.7|55253.7|55370.9|55220.9|1
1600788300000|2020-09-22 15:25:00|55403.5|55253.5|55403|55253|55403.5|55253.5|55403|55253|0
1600788600000|2020-09-22 15:30:00|55402.9|55252.9|55496.8|55346.8|55496.9|55346.9|55397.4|55247.4|2
1600788900000|2020-09-22 15:35:00|55496.7|55346.7|55582.5|55432.5|55582.9|55432.9|55496.7|55346.7|0
1600789200000|2020-09-22 15:40:00|55582.4|55432.4|55614.3|55464.3|55627.1|55477.1|55581.9|55431.9|1
1600789500000|2020-09-22 15:45:00|55668.1|55518.1|56122.3|55972.3|56122.4|55972.4|55668.1|55518.1|6
1600789800000|2020-09-22 15:50:00|56122.2|55972.2|56121.7|55971.7|56136.3|55986.3|56121.7|55971.7|0
1600790100000|2020-09-22 15:55:00|56133.6|55983.6|55886|55736|56133.6|55983.6|55825.3|55675.3|2
1600790400000|2020-09-22 16:00:00|55885.9|55735.9|55849|55699|55913.8|55763.8|55734.8|55584.8|2
1600790700000|2020-09-22 16:05:00|55848.9|55698.9|56140.1|55990.1|56140.2|55990.2|55848.7|55698.7|1
1600791000000|2020-09-22 16:10:00|56140|55990|56270.8|56120.8|56275|56125|56139.9|55989.9|1
1600791300000|2020-09-22 16:15:00|56281.9|56131.9|56287.3|56137.3|56287.9|56137.9|56281.9|56131.9|0
1600791600000|2020-09-22 16:20:00|56233.4|56083.4|56050.5|55900.5|56233.4|56083.4|56046.3|55896.3|2
1600791900000|2020-09-22 16:25:00|56050.4|55900.4|56190.1|56040.1|56190.7|56040.7|56050.4|55900.4|3
1600792200000|2020-09-22 16:30:00|56230.1|56080.1|56620.7|56560.7|56620.9|56560.9|56230|56080|6
1600792500000|2020-09-22 16:35:00|56619|56559|56724.9|56664.9|56789.5|56729.5|56619|56559|0
1600792800000|2020-09-22 16:40:00|56727.5|56667.5|56703.4|56643.4|56727.5|56667.5|56493|56343|36
1600793100000|2020-09-22 16:45:00|56706.8|56646.8|56723.5|56663.5|56731.3|56671.3|56706.7|56646.7|1
1600793400000|2020-09-22 16:50:00|56723.4|56663.4|56731.5|56671.5|56731.6|56671.6|56723.1|56663.1|0
1600793700000|2020-09-22 16:55:00|56731.4|56671.4|56799|56739|56800.8|56740.8|56731.3|56671.3|0
1600794000000|2020-09-22 17:00:00|56783.5|56723.5|56811.4|56751.4|56826.9|56766.9|56783.4|56723.4|0
1600794300000|2020-09-22 17:05:00|56809.7|56749.7|56802.3|56742.3|56809.7|56749.7|56800|56740|0
1600794600000|2020-09-22 17:10:00|56802.2|56742.2|56797.5|56737.5|56802.2|56742.2|56797.5|56737.5|0
1600794900000|2020-09-22 17:15:00|56797.4|56737.4|56795.3|56735.3|56797.4|56737.4|56795.3|56735.3|1
1600795200000|2020-09-22 17:20:00|56747.8|56687.8|56752.6|56692.6|56752.6|56692.6|56747.4|56687.4|0
1600795500000|2020-09-22 17:25:00|56752.5|56692.5|56779.7|56719.7|56779.7|56719.7|56752.5|56692.5|0
1600795800000|2020-09-22 17:30:00|56779.6|56719.6|56779.2|56719.2|56779.6|56719.6|56779.2|56719.2|4
1600796100000|2020-09-22 17:35:00|56779.1|56719.1|56780.4|56720.4|56780.5|56720.5|56778.8|56718.8|0
1600796400000|2020-09-22 17:40:00|56780.3|56720.3|56779.9|56719.9|56780.3|56720.3|56779.9|56719.9|0
1600796700000|2020-09-22 17:45:00|56779.8|56719.8|56779.4|56719.4|56779.8|56719.8|56779.4|56719.4|0
1600797000000|2020-09-22 17:50:00|56779.3|56719.3|56778.9|56718.9|56779.3|56719.3|56778.9|56718.9|0
1600797300000|2020-09-22 17:55:00|56778.8|56718.8|56778.4|56718.4|56778.8|56718.8|56778.4|56718.4|0
1600797600000|2020-09-22 18:00:00|56778.3|56718.3|56848.9|56788.9|56848.9|56788.9|56778.3|56718.3|0
1600797900000|2020-09-22 18:05:00|56866.1|56806.1|56932.4|56872.4|56932.5|56872.5|56866.1|56806.1|2
1600798200000|2020-09-22 18:10:00|56868.3|56808.3|56880.8|56820.8|56880.9|56820.9|56867.1|56807.1|0
1600798500000|2020-09-22 18:15:00|56891.2|56831.2|56881.2|56821.2|56891.2|56831.2|56878.9|56818.9|6
1600798800000|2020-09-22 18:20:00|56881.1|56821.1|56880.8|56820.8|56881.1|56821.1|56880.8|56820.8|0
1600799100000|2020-09-22 18:25:00|56880.7|56820.7|56862.1|56802.1|56880.7|56820.7|56859.7|56799.7|6
1600799400000|2020-09-22 18:30:00|56860.4|56800.4|56527.3|56377.3|56860.4|56800.4|56527.3|56377.3|31
1600799700000|2020-09-22 18:35:00|56527.2|56377.2|56542.4|56392.4|56555.8|56405.8|56527.2|56377.2|2
1600800000000|2020-09-22 18:40:00|56542.3|56392.3|56360.9|56210.9|56542.3|56392.3|56360.9|56210.9|2
1600800300000|2020-09-22 18:45:00|56360.8|56210.8|56029.2|55879.2|56505.9|56355.9|56029.2|55879.2|8
1600800600000|2020-09-22 18:50:00|56029.1|55879.1|56158.6|56008.6|56158.7|56008.7|55928.7|55778.7|3
1600800900000|2020-09-22 18:55:00|56158.5|56008.5|56070.7|55920.7|56158.5|56008.5|56065.9|55915.9|0
1600801200000|2020-09-22 19:00:00|56070.6|55920.6|56091.8|55941.8|56092.1|55942.1|56070.4|55920.4|0
1600801500000|2020-09-22 19:05:00|56100|55950|56099.5|55949.5|56100|55950|56099.5|55949.5|0
1600801800000|2020-09-22 19:10:00|56099.4|55949.4|56099|55949|56103.5|55953.5|56099|55949|0
1600802100000|2020-09-22 19:15:00|56098.9|55948.9|56098.4|55948.4|56098.9|55948.9|56098.4|55948.4|0
1600802400000|2020-09-22 19:20:00|56098.3|55948.3|56115.2|55965.2|56115.6|55965.6|56098.2|55948.2|1
1600802700000|2020-09-22 19:25:00|56296.8|56146.8|56297.2|56147.2|56297.4|56147.4|56296.6|56146.6|0
1600803000000|2020-09-22 19:30:00|56297.1|56147.1|56344.2|56194.2|56357.3|56207.3|56296.9|56146.9|0
1600803300000|2020-09-22 19:35:00|56344.1|56194.1|56358.4|56208.4|56358.5|56208.5|56343.8|56193.8|0
1600803600000|2020-09-22 19:40:00|56359.3|56209.3|56412.9|56262.9|56413|56263|56358.8|56208.8|0
1600803900000|2020-09-22 19:45:00|56422.5|56272.5|56774.6|56714.6|56774.7|56714.7|56385.4|56235.4|4
1600804200000|2020-09-22 19:50:00|56774.5|56714.5|56774.1|56714.1|56778.6|56718.6|56682.7|56532.7|3
1600804500000|2020-09-22 19:55:00|56774|56714|56782.3|56722.3|56782.3|56722.3|56773.8|56713.8|1
1600869600000|2020-09-23 14:00:00|58741|58591|58506.6|58356.6|59048.2|58898.2|58417.2|58267.2|15
1600869900000|2020-09-23 14:05:00|58507.5|58357.5|59536.7|59436.7|59536.7|59436.7|58507.5|58357.5|40
1600870200000|2020-09-23 14:10:00|59542.5|59442.5|59497.4|59347.4|59542.5|59442.5|58934.3|58834.3|32
1600870500000|2020-09-23 14:15:00|59495.4|59345.4|59520.3|59420.3|59520.4|59420.4|59267.8|59117.8|2
1600870800000|2020-09-23 14:20:00|59517.4|59417.4|59466.3|59406.3|59517.4|59417.4|59436.8|59376.8|1
1600871100000|2020-09-23 14:25:00|59473.9|59413.9|59563.6|59503.6|59595.4|59535.4|59314.5|59164.5|7
1600871400000|2020-09-23 14:30:00|59564.6|59504.6|59626.5|59566.5|59642|59582|59557.8|59497.8|1
1600871700000|2020-09-23 14:35:00|59616.9|59556.9|59645.3|59585.3|59645.3|59585.3|59543.8|59483.8|11
1600872000000|2020-09-23 14:40:00|59652.9|59592.9|59652.5|59592.5|59654.8|59594.8|59650.7|59590.7|1
1600872300000|2020-09-23 14:45:00|59652.4|59592.4|59659.7|59599.7|59659.8|59599.8|59645.6|59585.6|0
1600872600000|2020-09-23 14:50:00|59659.6|59599.6|59659.3|59599.3|59661.3|59601.3|59659.3|59599.3|0
1600872900000|2020-09-23 14:55:00|59659.2|59599.2|59657.9|59597.9|59706.2|59646.2|59647.3|59587.3|0
1600873200000|2020-09-23 15:00:00|59669.4|59609.4|59680.5|59620.5|59689.5|59629.5|59669.3|59609.3|0
1600873500000|2020-09-23 15:05:00|59689.1|59629.1|59695.5|59635.5|59705.5|59645.5|59689.1|59629.1|0
1600873800000|2020-09-23 15:10:00|59695.4|59635.4|59688.3|59628.3|59695.4|59635.4|59667.5|59607.5|0
1600874100000|2020-09-23 15:15:00|59688.2|59628.2|59689.8|59629.8|59704.4|59644.4|59673.7|59613.7|0
1600874400000|2020-09-23 15:20:00|59689.7|59629.7|59693.2|59633.2|59693.3|59633.3|59689.5|59629.5|0
1600874700000|2020-09-23 15:25:00|59698|59638|59693.7|59633.7|59703.5|59643.5|59693.7|59633.7|2
1600875000000|2020-09-23 15:30:00|59693.6|59633.6|59698.1|59638.1|59698.2|59638.2|59693.3|59633.3|0
1600875300000|2020-09-23 15:35:00|59698|59638|59697.6|59637.6|59702.8|59642.8|59696.9|59636.9|0
1600875600000|2020-09-23 15:40:00|59697.5|59637.5|59665.3|59605.3|59697.5|59637.5|59665.3|59605.3|0
1600875900000|2020-09-23 15:45:00|59665.2|59605.2|59664.9|59604.9|59665.2|59605.2|59664.9|59604.9|1
1600876200000|2020-09-23 15:50:00|59669.7|59609.7|59695.4|59635.4|59695.4|59635.4|59669.7|59609.7|0
1600876500000|2020-09-23 15:55:00|59696.3|59636.3|59695.9|59635.9|59696.3|59636.3|59695.9|59635.9|0
1600876800000|2020-09-23 16:00:00|59695.8|59635.8|59666.4|59606.4|59700.5|59640.5|59639.5|59579.5|0
1600877100000|2020-09-23 16:05:00|59666.3|59606.3|59671.8|59611.8|59671.9|59611.9|59666.1|59606.1|0
1600877400000|2020-09-23 16:10:00|59671.7|59611.7|59671.4|59611.4|59671.7|59611.7|59671.4|59611.4|0
1600877700000|2020-09-23 16:15:00|59671.3|59611.3|59670.9|59610.9|59671.3|59611.3|59670.9|59610.9|0
1600878000000|2020-09-23 16:20:00|59670.8|59610.8|59670.5|59610.5|59670.8|59610.8|59670.5|59610.5|0
1600878300000|2020-09-23 16:25:00|59670.4|59610.4|59698.1|59638.1|59698.1|59638.1|59670.4|59610.4|0
1600878600000|2020-09-23 16:30:00|59698|59638|59697.7|59637.7|59698|59638|59697.7|59637.7|0
1600878900000|2020-09-23 16:35:00|59697.6|59637.6|59697.2|59637.2|59697.6|59637.6|59697.2|59637.2|0
1600879200000|2020-09-23 16:40:00|59697.1|59637.1|59696.8|59636.8|59697.1|59637.1|59696.8|59636.8|0
1600879500000|2020-09-23 16:45:00|59696.7|59636.7|59696.4|59636.4|59696.7|59636.7|59696.4|59636.4|0
1600879800000|2020-09-23 16:50:00|59696.3|59636.3|59695.9|59635.9|59696.3|59636.3|59695.9|59635.9|0
1600880100000|2020-09-23 16:55:00|59695.8|59635.8|59695.5|59635.5|59695.8|59635.8|59695.5|59635.5|3
1600880400000|2020-09-23 17:00:00|59695.4|59635.4|59695.1|59635.1|59695.4|59635.4|59695.1|59635.1|0
1600880700000|2020-09-23 17:05:00|59695|59635|59694.6|59634.6|59695|59635|59694.6|59634.6|0
1600881000000|2020-09-23 17:10:00|59694.5|59634.5|59694.2|59634.2|59694.5|59634.5|59694.2|59634.2|0
1600881300000|2020-09-23 17:15:00|59694.1|59634.1|59693.7|59633.7|59694.1|59634.1|59693.7|59633.7|0
1600881600000|2020-09-23 17:20:00|59693.6|59633.6|59693.3|59633.3|59693.6|59633.6|59693.3|59633.3|0
1600881900000|2020-09-23 17:25:00|59693.2|59633.2|59692.9|59632.9|59693.2|59633.2|59692.9|59632.9|0
1600882200000|2020-09-23 17:30:00|59692.8|59632.8|59692.4|59632.4|59692.8|59632.8|59692.4|59632.4|0
1600882500000|2020-09-23 17:35:00|59692.3|59632.3|59692|59632|59692.3|59632.3|59692|59632|0
1600882800000|2020-09-23 17:40:00|59691.9|59631.9|59691.6|59631.6|59691.9|59631.9|59691.6|59631.6|0
1600883100000|2020-09-23 17:45:00|59691.5|59631.5|59691.1|59631.1|59691.5|59631.5|59691.1|59631.1|0
1600883400000|2020-09-23 17:50:00|59691|59631|59690.7|59630.7|59691|59631|59690.7|59630.7|0
1600883700000|2020-09-23 17:55:00|59690.6|59630.6|59690.3|59630.3|59690.6|59630.6|59690.3|59630.3|0
1600884000000|2020-09-23 18:00:00|59690.2|59630.2|59689.8|59629.8|59690.2|59630.2|59689.8|59629.8|0
1600884300000|2020-09-23 18:05:00|59689.7|59629.7|59689.4|59629.4|59689.7|59629.7|59689.4|59629.4|0
1600884600000|2020-09-23 18:10:00|59689.3|59629.3|59688.9|59628.9|59689.3|59629.3|59688.9|59628.9|0
1600884900000|2020-09-23 18:15:00|59688.8|59628.8|59688.5|59628.5|59688.8|59628.8|59688.5|59628.5|0
1600885200000|2020-09-23 18:20:00|59688.4|59628.4|59660.7|59600.7|59688.4|59628.4|59660.7|59600.7|0
1600885500000|2020-09-23 18:25:00|59660.6|59600.6|59660.2|59600.2|59660.6|59600.6|59660.2|59600.2|0
1600885800000|2020-09-23 18:30:00|59660.1|59600.1|59659.8|59599.8|59660.1|59600.1|59659.8|59599.8|0
1600886100000|2020-09-23 18:35:00|59659.7|59599.7|59662.3|59602.3|59662.4|59602.4|59659.5|59599.5|0
1600886400000|2020-09-23 18:40:00|59662.2|59602.2|59661.8|59601.8|59662.2|59602.2|59661.8|59601.8|0
1600886700000|2020-09-23 18:45:00|59661.7|59601.7|59661.4|59601.4|59661.7|59601.7|59661.4|59601.4|0
1600887000000|2020-09-23 18:50:00|59661.3|59601.3|59661|59601|59661.3|59601.3|59661|59601|0
1600887300000|2020-09-23 18:55:00|59660.9|59600.9|59660.5|59600.5|59950.2|59850.2|59660.5|59600.5|0
1600887600000|2020-09-23 19:00:00|59660.4|59600.4|59659.1|59599.1|59660.4|59600.4|59659.1|59599.1|0
1600887900000|2020-09-23 19:05:00|59659|59599|59641|59581|59659|59599|59641|59581|2
1600888200000|2020-09-23 19:10:00|59640.9|59580.9|59658.2|59598.2|59658.3|59598.3|59640.9|59580.9|0
1600888500000|2020-09-23 19:15:00|59658.1|59598.1|59661.7|59601.7|59661.7|59601.7|59657.8|59597.8|0
1600888800000|2020-09-23 19:20:00|59661.6|59601.6|59648.5|59588.5|59661.6|59601.6|59625.3|59565.3|0
1600889100000|2020-09-23 19:25:00|59648.4|59588.4|59648|59588|59648.4|59588.4|59648|59588|0
1600889400000|2020-09-23 19:30:00|59647.9|59587.9|59647.6|59587.6|59647.9|59587.9|59647.6|59587.6|0
1600889700000|2020-09-23 19:35:00|59647.5|59587.5|59647.1|59587.1|59647.5|59587.5|59647.1|59587.1|0
1600890000000|2020-09-23 19:40:00|59647|59587|59646.7|59586.7|59647|59587|59646.7|59586.7|0
1600890300000|2020-09-23 19:45:00|59646.6|59586.6|59646.2|59586.2|59646.6|59586.6|59646.2|59586.2|0
1600890600000|2020-09-23 19:50:00|59650.1|59590.1|59649.7|59589.7|59650.1|59590.1|59649.7|59589.7|0
1600890900000|2020-09-23 19:55:00|59649.6|59589.6|59649.2|59589.2|59649.6|59589.6|59649.2|59589.2|0
1600956000000|2020-09-24 14:00:00|61914.7|61764.7|58691|58541|61960.4|61810.4|58015.6|57865.6|93
1600956300000|2020-09-24 14:05:00|58383.4|58233.4|59089.9|58939.9|59257.9|59107.9|58361|58211|35
1600956600000|2020-09-24 14:10:00|58927.7|58777.7|58351.8|58201.8|58927.7|58777.7|58332.2|58182.2|6
1600956900000|2020-09-24 14:15:00|58316.4|58166.4|57216.6|57066.6|58316.4|58166.4|54572.9|54422.9|26
1600957200000|2020-09-24 14:20:00|57216.5|57066.5|57889.4|57739.4|58244.4|58094.4|57173.2|57023.2|18
1600957500000|2020-09-24 14:25:00|57898|57748|57879.6|57729.6|58105.2|57955.2|57805|57655|7
1600957800000|2020-09-24 14:30:00|57867.8|57717.8|58065.4|57915.4|58099.5|57949.5|57836.3|57686.3|1
1600958100000|2020-09-24 14:35:00|58065.3|57915.3|58100.2|57950.2|58100.3|57950.3|58065|57915|0
1600958400000|2020-09-24 14:40:00|58100.1|57950.1|57894.7|57744.7|58100.1|57950.1|57894.7|57744.7|1
1600958700000|2020-09-24 14:45:00|57894.6|57744.6|57378.5|57228.5|57895.7|57745.7|57347.2|57197.2|5
1600959000000|2020-09-24 14:50:00|57378.4|57228.4|57381.9|57231.9|57543.3|57393.3|57362.6|57212.6|0
1600959300000|2020-09-24 14:55:00|57381.8|57231.8|57177.1|57027.1|57381.8|57231.8|57087|56937|3
1600959600000|2020-09-24 15:00:00|57133.9|56983.9|56941|56791|57133.9|56983.9|56799.8|56649.8|4
1600959900000|2020-09-24 15:05:00|56940.9|56790.9|56940.5|56790.5|56940.9|56790.9|56834.8|56684.8|2
1600960200000|2020-09-24 15:10:00|56940.4|56790.4|56947.9|56797.9|56948.2|56798.2|56857.9|56707.9|2
1600960500000|2020-09-24 15:15:00|56947.8|56797.8|57080.9|56930.9|57249.9|57099.9|56947.8|56797.8|3
1600960800000|2020-09-24 15:20:00|57080.8|56930.8|57052.9|56902.9|57080.8|56930.8|57052.9|56902.9|0
1600961100000|2020-09-24 15:25:00|57052.8|56902.8|56985.7|56835.7|57052.8|56902.8|56985.7|56835.7|1
1600961400000|2020-09-24 15:30:00|56985.6|56835.6|57354|57204|57471.9|57321.9|56950.2|56800.2|7
1600961700000|2020-09-24 15:35:00|57353.9|57203.9|57522.3|57372.3|57522.3|57372.3|57353.9|57203.9|1
1600962000000|2020-09-24 15:40:00|57522.2|57372.2|56792|56642|57522.2|57372.2|56792|56642|19
1600962300000|2020-09-24 15:45:00|56791.9|56641.9|56601.3|56541.3|56791.9|56641.9|56601.3|56541.3|4
1600962600000|2020-09-24 15:50:00|56601.2|56541.2|56600.9|56540.9|56601.2|56541.2|56600.9|56540.9|0
1600962900000|2020-09-24 15:55:00|56600.8|56540.8|56600.4|56540.4|56600.8|56540.8|56600.4|56540.4|2
1600963200000|2020-09-24 16:00:00|56600.3|56540.3|56599.9|56539.9|56600.3|56540.3|56599.9|56539.9|0
1600963500000|2020-09-24 16:05:00|56599.8|56539.8|56599.5|56539.5|56599.8|56539.8|56599.5|56539.5|4
1600963800000|2020-09-24 16:10:00|56599.4|56539.4|56599|56539|56599.4|56539.4|56599|56539|1
1600964100000|2020-09-24 16:15:00|56598.9|56538.9|56598.6|56538.6|56598.9|56538.9|56598.6|56538.6|0
1600964400000|2020-09-24 16:20:00|56598.5|56538.5|56598.1|56538.1|56598.5|56538.5|56598.1|56538.1|0
1600964700000|2020-09-24 16:25:00|56598|56538|56960.2|56810.2|56987.6|56837.6|56597.9|56537.9|16
1600965000000|2020-09-24 16:30:00|56960.1|56810.1|56791.1|56641.1|56971.9|56821.9|56791.1|56641.1|2
1600965300000|2020-09-24 16:35:00|56798.9|56648.9|56710.8|56610.8|56798.9|56648.9|56710.8|56589.8|2
1600965600000|2020-09-24 16:40:00|56710.7|56610.7|56825.4|56675.4|56825.4|56675.4|56710.7|56610.7|3
1600965900000|2020-09-24 16:45:00|56794.1|56644.1|56595.8|56535.8|56794.1|56644.1|56595.8|56535.8|7
1600966200000|2020-09-24 16:50:00|56595.7|56535.7|56595.4|56535.4|56595.7|56535.7|56595.4|56535.4|0
1600966500000|2020-09-24 16:55:00|56595.3|56535.3|56594.9|56534.9|56595.3|56535.3|56594.9|56534.9|0
1600966800000|2020-09-24 17:00:00|56594.8|56534.8|56594.4|56534.4|56594.8|56534.8|56594.4|56534.4|0
1600967100000|2020-09-24 17:05:00|56594.3|56534.3|56594|56534|56594.3|56534.3|56594|56534|2
1600967400000|2020-09-24 17:10:00|56593.9|56533.9|56822.6|56672.6|56850.4|56700.4|56593.9|56533.9|2
1600967700000|2020-09-24 17:15:00|56822.5|56672.5|56751.6|56601.6|56826.2|56676.2|56724.3|56574.3|1
1600968000000|2020-09-24 17:20:00|56751.4|56601.4|56751.2|56601.2|56751.4|56601.4|56751.2|56601.2|0
1600968300000|2020-09-24 17:25:00|56751.1|56601.1|56592.1|56532.1|56751.1|56601.1|56592.1|56532.1|0
1600968600000|2020-09-24 17:30:00|56592|56532|56591.7|56531.7|56592|56532|56591.7|56531.7|0
1600968900000|2020-09-24 17:35:00|56591.6|56531.6|56591.2|56531.2|56591.6|56531.6|56591.2|56531.2|0
1600969200000|2020-09-24 17:40:00|56591.1|56531.1|56590.8|56530.8|56591.1|56531.1|56590.8|56530.8|1
1600969500000|2020-09-24 17:45:00|56590.7|56530.7|56590.3|56530.3|56590.7|56530.7|56590.3|56530.3|0
1600969800000|2020-09-24 17:50:00|56590.2|56530.2|56589.8|56529.8|56590.2|56530.2|56589.8|56529.8|1
1600970100000|2020-09-24 17:55:00|56589.7|56529.7|56589.4|56529.4|56589.7|56529.7|56589.4|56529.4|0
1600970400000|2020-09-24 18:00:00|56589.3|56529.3|56588.9|56528.9|56589.3|56529.3|56588.9|56528.9|0
1600970700000|2020-09-24 18:05:00|56588.8|56528.8|56588.5|56528.5|56588.8|56528.8|56588.5|56528.5|0
1600971000000|2020-09-24 18:10:00|56588.4|56528.4|56588|56528|56588.4|56528.4|56588|56528|0
1600971300000|2020-09-24 18:15:00|56587.9|56527.9|55837.6|55777.6|56587.9|56527.9|55837.6|55777.6|0
1600971600000|2020-09-24 18:20:00|55837.5|55777.5|55836.8|55776.8|55837.5|55777.5|55836.8|55776.8|1
1600971900000|2020-09-24 18:25:00|55836.7|55776.7|55836.1|55776.1|55836.7|55776.7|55836.1|55776.1|0
1600972200000|2020-09-24 18:30:00|55836|55776|55835.4|55775.4|55836|55776|55835.4|55775.4|0
1600972500000|2020-09-24 18:35:00|55835.3|55775.3|55834.7|55774.7|55835.3|55775.3|55834.7|55774.7|0
1600972800000|2020-09-24 18:40:00|55834.6|55774.6|55834|55774|55834.6|55774.6|55834|55774|0
1600973100000|2020-09-24 18:45:00|55833.9|55773.9|55833.2|55773.2|55833.9|55773.9|55833.2|55773.2|0
1600973400000|2020-09-24 18:50:00|55833.1|55773.1|55832.5|55772.5|55833.1|55773.1|55832.5|55772.5|0
1600973700000|2020-09-24 18:55:00|55832.4|55772.4|55831.8|55771.8|55832.4|55772.4|55831.8|55771.8|0
1600974000000|2020-09-24 19:00:00|55831.7|55771.7|55831.1|55771.1|55831.7|55771.7|55831.1|55771.1|0
1600974300000|2020-09-24 19:05:00|55831|55771|55830.3|55770.3|55831|55771|55830.3|55770.3|4
1600974600000|2020-09-24 19:10:00|55830.2|55770.2|55829.6|55769.6|55830.2|55770.2|55829.6|55769.6|3
1600974900000|2020-09-24 19:15:00|55829.5|55769.5|55828.9|55768.9|55829.5|55769.5|55828.9|55768.9|0
1600975200000|2020-09-24 19:20:00|55828.8|55768.8|55828.2|55768.2|55828.8|55768.8|55828.2|55768.2|0
1600975500000|2020-09-24 19:25:00|55828.1|55768.1|55827.4|55767.4|55828.1|55768.1|55827.4|55767.4|0
1600975800000|2020-09-24 19:30:00|55827.3|55767.3|55826.7|55766.7|55827.3|55767.3|55826.7|55766.7|0
1600976100000|2020-09-24 19:35:00|55826.6|55766.6|55991.3|55931.3|55991.8|55931.8|55826.6|55766.6|0
1600976400000|2020-09-24 19:40:00|55991.2|55931.2|55990.6|55930.6|55991.2|55931.2|55990.6|55930.6|0
1600976700000|2020-09-24 19:45:00|55990.5|55930.5|55989.9|55929.9|55990.5|55930.5|55989.9|55929.9|0
1600977000000|2020-09-24 19:50:00|55989.8|55929.8|55989.3|55929.3|55989.8|55929.8|55989.3|55929.3|0
1600977300000|2020-09-24 19:55:00|55989.2|55929.2|55988.6|55928.6|55989.2|55929.2|55988.6|55928.6|2
1601042400000|2020-09-25 14:00:00|55455.1|55305.1|56120.8|55970.8|56120.8|55970.8|55394.1|55244.1|16
1601042700000|2020-09-25 14:05:00|56048.2|55898.2|56608.1|56458.1|57008.1|56858.1|55998.5|55848.5|22
1601043000000|2020-09-25 14:10:00|56603.4|56453.4|57107.4|56957.4|57165.1|57015.1|56602.2|56452.2|15
1601043300000|2020-09-25 14:15:00|57103.8|56953.8|56932.7|56782.7|57103.8|56953.8|56636.8|56486.8|6
1601043600000|2020-09-25 14:20:00|56925.1|56775.1|56794.4|56644.4|56925.1|56775.1|56616.4|56466.4|1
1601043900000|2020-09-25 14:25:00|56794.3|56644.3|57680|57530|57680|57530|56794.2|56644.2|0
1601044200000|2020-09-25 14:30:00|57744.9|57594.9|58045.8|57895.8|58080.2|57930.2|57743.6|57593.6|2
1601044500000|2020-09-25 14:35:00|58045.7|57895.7|57988.6|57838.6|58080.4|57930.4|57880.9|57730.9|3
1601044800000|2020-09-25 14:40:00|57986.2|57836.2|57997|57847|58109.2|57959.2|57966|57816|8
1601045100000|2020-09-25 14:45:00|57880.3|57780.3|58187|58037|58187.3|58037.3|57880.3|57780.3|1
1601045400000|2020-09-25 14:50:00|58186.9|58036.9|58500.2|58350.2|58684|58534|58186.8|58036.8|5
1601045700000|2020-09-25 14:55:00|58475.2|58325.2|58420.2|58270.2|58948.8|58798.8|58407.2|58257.2|3
1601046000000|2020-09-25 15:00:00|58584.2|58434.2|59192.3|59092.3|59275.3|59175.3|58584.2|58434.2|18
1601046300000|2020-09-25 15:05:00|59211.2|59111.2|59219|59119|59263.1|59163.1|59181.5|59081.5|5
1601046600000|2020-09-25 15:10:00|59218.9|59118.9|59209|59109|59218.9|59118.9|59200.8|59100.8|0
1601046900000|2020-09-25 15:15:00|59208.9|59108.9|59208.5|59108.5|59210|59110|59200.5|59100.5|1
1601047200000|2020-09-25 15:20:00|59208.4|59108.4|59261.3|59161.3|59270|59170|59208.3|59108.3|0
1601047500000|2020-09-25 15:25:00|59261.2|59161.2|59260.8|59160.8|59261.2|59161.2|59260.8|59160.8|0
1601047800000|2020-09-25 15:30:00|59260.7|59160.7|58877.4|58727.4|59260.7|59160.7|58674.1|58524.1|15
1601048100000|2020-09-25 15:35:00|58881.2|58731.2|58853.5|58703.5|58909.7|58759.7|58771.4|58621.4|1
1601048400000|2020-09-25 15:40:00|58853.4|58703.4|59084.3|58934.3|59086.7|58936.7|58853.4|58703.4|6
1601048700000|2020-09-25 15:45:00|59084.2|58934.2|59139.9|59039.9|59143.9|59043.9|58664|58514|18
1601049000000|2020-09-25 15:50:00|59132.7|59032.7|59180.9|59080.9|59184.5|59084.5|59132.7|59032.7|6
1601049300000|2020-09-25 15:55:00|58723|58573|58883.2|58783.2|59146.2|59046.2|58658.3|58508.3|5
1601049600000|2020-09-25 16:00:00|58883.1|58783.1|59044|58894|59135.1|59035.1|58883.1|58783.1|4
1601049900000|2020-09-25 16:05:00|59082|58932|59148.4|59048.4|59148.4|59048.4|59082|58932|1
1601050200000|2020-09-25 16:10:00|59148.3|59048.3|59153.8|59053.8|59153.8|59053.8|59100.5|59000.5|0
1601050500000|2020-09-25 16:15:00|59153.7|59053.7|59153.2|59053.2|59153.7|59053.7|59153.2|59053.2|0
1601050800000|2020-09-25 16:20:00|59181.7|59081.7|59171.7|59071.7|59181.7|59081.7|59162.7|59062.7|1
1601051100000|2020-09-25 16:25:00|59171.6|59071.6|59174.7|59074.7|59182.1|59082.1|59171.4|59071.4|0
1601051400000|2020-09-25 16:30:00|59174.6|59074.6|59174.2|59074.2|59174.6|59074.6|59174.2|59074.2|0
1601051700000|2020-09-25 16:35:00|59174.1|59074.1|59173.6|59073.6|59174.1|59074.1|59173.6|59073.6|0
1601052000000|2020-09-25 16:40:00|59173.5|59073.5|59173.1|59073.1|59178.1|59078.1|59170.8|59070.8|4
1601052300000|2020-09-25 16:45:00|59173|59073|59172.5|59072.5|59175.2|59075.2|59170.2|59070.2|1
1601052600000|2020-09-25 16:50:00|59174.9|59074.9|59172|59072|59174.9|59074.9|59169.9|59069.9|1
1601052900000|2020-09-25 16:55:00|59175.5|59075.5|59173.8|59073.8|59175.5|59075.5|59173.8|59073.8|0
1601053200000|2020-09-25 17:00:00|59173.7|59073.7|59168.5|59068.5|59173.7|59073.7|59166.3|59066.3|1
1601053500000|2020-09-25 17:05:00|59168.4|59068.4|59194.2|59094.2|59194.3|59094.3|59168.4|59068.4|1
1601053800000|2020-09-25 17:10:00|59194.1|59094.1|59193.7|59093.7|59194.1|59094.1|59193.7|59093.7|0
1601054100000|2020-09-25 17:15:00|59193.6|59093.6|59193.2|59093.2|59193.6|59093.6|59193.2|59093.2|1
1601054400000|2020-09-25 17:20:00|59193.1|59093.1|59192.6|59092.6|59193.1|59093.1|59192.6|59092.6|0
1601054700000|2020-09-25 17:25:00|59192.5|59092.5|59188.5|59088.5|59193.3|59093.3|59188.5|59088.5|0
1601055000000|2020-09-25 17:30:00|59199.2|59099.2|59198.7|59098.7|59199.2|59099.2|59198.7|59098.7|0
1601055300000|2020-09-25 17:35:00|59185.5|59085.5|59189.8|59089.8|59189.8|59089.8|59185.1|59085.1|0
1601055600000|2020-09-25 17:40:00|59189.7|59089.7|59189.3|59089.3|59189.7|59089.7|59189.3|59089.3|0
1601055900000|2020-09-25 17:45:00|59189.2|59089.2|59188.8|59088.8|59189.2|59089.2|59188.8|59088.8|0
1601056200000|2020-09-25 17:50:00|59188.7|59088.7|59188.2|59088.2|59188.7|59088.7|59188.2|59088.2|0
1601056500000|2020-09-25 17:55:00|59188.1|59088.1|59191.3|59091.3|59214.1|59114.1|59187.9|59087.9|1
1601056800000|2020-09-25 18:00:00|59191.2|59091.2|59201.5|59101.5|59201.9|59101.9|59191.2|59091.2|0
1601057100000|2020-09-25 18:05:00|59201.4|59101.4|59201|59101|59201.4|59101.4|59201|59101|0
1601057400000|2020-09-25 18:10:00|59200.9|59100.9|59200.4|59100.4|59200.9|59100.9|59200.4|59100.4|0
1601057700000|2020-09-25 18:15:00|59201.6|59101.6|59201.1|59101.1|59201.6|59101.6|59201.1|59101.1|0
1601058000000|2020-09-25 18:20:00|59201|59101|59200.6|59100.6|59201|59101|59200.6|59100.6|0
1601058300000|2020-09-25 18:25:00|59200.5|59100.5|59197.6|59097.6|59200.5|59100.5|59197.6|59097.6|0
1601058600000|2020-09-25 18:30:00|59197.5|59097.5|59197.1|59097.1|59197.5|59097.5|59197.1|59097.1|0
1601058900000|2020-09-25 18:35:00|59197|59097|59196.6|59096.6|59197|59097|59196.6|59096.6|0
1601059200000|2020-09-25 18:40:00|59196.5|59096.5|59196|59096|59196.5|59096.5|59196|59096|0
1601059500000|2020-09-25 18:45:00|59195.9|59095.9|59196.7|59096.7|59196.8|59096.8|59195.7|59095.7|0
1601059800000|2020-09-25 18:50:00|59196.6|59096.6|59121.6|59021.6|59196.6|59096.6|59084.5|58984.5|15
1601060100000|2020-09-25 18:55:00|59121.5|59021.5|59107.9|59007.9|59121.5|59021.5|59107.9|59007.9|0
1601060400000|2020-09-25 19:00:00|59107.8|59007.8|59100.1|59000.1|59109.9|59009.9|59100.1|59000.1|0
1601060700000|2020-09-25 19:05:00|59100|59000|59085.1|58985.1|59100|59000|59085.1|58985.1|0
1601061000000|2020-09-25 19:10:00|59085|58985|59100.2|59000.2|59100.5|59000.5|59084.9|58984.9|0
1601061300000|2020-09-25 19:15:00|59100.1|59000.1|59099.6|58999.6|59100.1|59000.1|59099.6|58999.6|0
1601061600000|2020-09-25 19:20:00|59099.5|58999.5|59099|58999|59099.5|58999.5|59099|58999|0
1601061900000|2020-09-25 19:25:00|59098.9|58998.9|59098.5|58998.5|59098.9|58998.9|59096.3|58996.3|0
1601062200000|2020-09-25 19:30:00|59098.4|58998.4|59090.7|58990.7|59098.4|58998.4|59090.7|58990.7|0
1601062500000|2020-09-25 19:35:00|59090.6|58990.6|59090.1|58990.1|59090.6|58990.6|59090.1|58990.1|0
1601062800000|2020-09-25 19:40:00|59090|58990|59089.5|58989.5|59090|58990|59089.5|58989.5|0
1601063100000|2020-09-25 19:45:00|59089.4|58989.4|59073.3|58973.3|59089.4|58989.4|59073.3|58973.3|0
1601063400000|2020-09-25 19:50:00|59073.2|58973.2|59018.4|58918.4|59073.2|58973.2|59018.4|58918.4|4
1601063700000|2020-09-25 19:55:00|59032.9|58932.9|58813.5|58663.5|59142.2|59042.2|58813.5|58663.5|16
1601301600000|2020-09-28 14:00:00|59195.9|59045.9|59414.5|59264.5|59515.6|59365.6|58344|58194|20
1601301900000|2020-09-28 14:05:00|59445.9|59295.9|59101.9|58951.9|60490.2|60353.8|58884|58734|48
1601302200000|2020-09-28 14:10:00|59249.6|59099.6|59396.4|59246.4|59847.5|59697.5|59249.6|59099.6|9
1601302500000|2020-09-28 14:15:00|59372.1|59222.1|58358.3|58208.3|59372.1|59222.1|58266.5|58116.5|7
1601302800000|2020-09-28 14:20:00|58093.7|57943.7|58107.5|57957.5|58530.9|58380.9|57986.5|57836.5|10
1601303100000|2020-09-28 14:25:00|58107.4|57957.4|56243.1|56093.1|58117.9|57967.9|55928.6|55778.6|17
1601303400000|2020-09-28 14:30:00|56243|56093|56221.7|56071.7|56270.8|56120.8|56204.7|56054.7|2
1601303700000|2020-09-28 14:35:00|56221.6|56071.6|56496.3|56346.3|56496.3|56346.3|56012.2|55862.2|18
1601304000000|2020-09-28 14:40:00|56499.8|56349.8|56628.1|56478.1|57457.9|57307.9|56499.8|56349.8|16
1601304300000|2020-09-28 14:45:00|56589.8|56439.8|56296.6|56146.6|56638.6|56488.6|56293.5|56143.5|1
1601304600000|2020-09-28 14:50:00|56296.5|56146.5|56257.7|56107.7|56327.7|56177.7|56257.7|56107.7|0
1601304900000|2020-09-28 14:55:00|56254.2|56104.2|56229.3|56079.3|56257.5|56107.5|56222.4|56072.4|2
1601305200000|2020-09-28 15:00:00|56236.2|56086.2|56263.6|56113.6|56281.4|56131.4|56236.2|56086.2|1
1601305500000|2020-09-28 15:05:00|56263.5|56113.5|56277|56127|56301.6|56151.6|56256.4|56106.4|5
1601305800000|2020-09-28 15:10:00|56276.9|56126.9|56272.9|56122.9|56276.9|56126.9|56272.9|56122.9|0
1601306100000|2020-09-28 15:15:00|56272.8|56122.8|56272.4|56122.4|56307.3|56157.3|56272.4|56122.4|2
1601306400000|2020-09-28 15:20:00|56272.3|56122.3|56268.3|56118.3|56272.3|56122.3|56268.3|56118.3|1
1601306700000|2020-09-28 15:25:00|56268.2|56118.2|56299.1|56149.1|56299.3|56149.3|56268.1|56118.1|1
1601307000000|2020-09-28 15:30:00|56299|56149|56298.5|56148.5|56299|56149|56298.5|56148.5|0
1601307300000|2020-09-28 15:35:00|56298.4|56148.4|56256.2|56106.2|56298.4|56148.4|56256.2|56106.2|0
1601307600000|2020-09-28 15:40:00|56256.1|56106.1|56391.3|56241.3|56478.3|56328.3|56106|55956|4
1601307900000|2020-09-28 15:45:00|56387.8|56237.8|56136.8|55986.8|56405|56255|56130.2|55980.2|1
1601308200000|2020-09-28 15:50:00|56136.7|55986.7|56136.2|55986.2|56136.7|55986.7|56136.2|55986.2|0
1601308500000|2020-09-28 15:55:00|56136.1|55986.1|55836.7|55776.7|56136.1|55986.1|55836.7|55776.7|4
1601308800000|2020-09-28 16:00:00|55836.6|55776.6|55971|55871|56211.6|56061.6|55836.6|55776.6|13
1601309100000|2020-09-28 16:05:00|55957.7|55807.7|56033.7|55883.7|56253.3|56103.3|55918.8|55807.7|2
1601309400000|2020-09-28 16:10:00|56277.1|56127.1|56127.1|55977.1|56290.5|56140.5|56054.2|55904.2|1
1601309700000|2020-09-28 16:15:00|56127|55977|56310.8|56160.8|56363.1|56213.1|56126.8|55976.8|0
1601310000000|2020-09-28 16:20:00|56314.3|56164.3|56313.7|56163.7|56362.8|56212.8|56255|56105|0
1601310300000|2020-09-28 16:25:00|56275.5|56125.5|56087.2|55937.2|56344.9|56194.9|56087.2|55937.2|2
1601310600000|2020-09-28 16:30:00|56083.7|55933.7|56072.8|55922.8|56163.4|56013.4|55989.8|55839.8|5
1601310900000|2020-09-28 16:35:00|56072.7|55922.7|56075.7|55925.7|56075.8|55925.8|56072.3|55922.3|1
1601311200000|2020-09-28 16:40:00|56075.6|55925.6|56043.9|55893.9|56075.6|55925.6|56043.9|55893.9|2
1601311500000|2020-09-28 16:45:00|56043.8|55893.8|55831.6|55771.6|56043.8|55893.8|55831.6|55771.6|2
1601311800000|2020-09-28 16:50:00|55831.5|55771.5|55831.1|55771.1|55831.5|55771.5|55831.1|55771.1|0
1601312100000|2020-09-28 16:55:00|55831|55771|55830.5|55770.5|55831|55771|55830.5|55770.5|0
1601312400000|2020-09-28 17:00:00|55830.4|55770.4|55830|55770|55830.4|55770.4|55830|55770|0
1601312700000|2020-09-28 17:05:00|55829.9|55769.9|56124.6|55974.6|56128.2|55978.2|55829.7|55769.7|9
1601313000000|2020-09-28 17:10:00|56124.5|55974.5|56134.4|55984.4|56138|55988|56124.1|55974.1|0
1601313300000|2020-09-28 17:15:00|56134.3|55984.3|56092.2|55942.2|56137.6|55987.6|56088.8|55938.8|5
1601313600000|2020-09-28 17:20:00|56109.5|55959.5|56084.7|55934.7|56109.5|55959.5|56084.7|55934.7|0
1601313900000|2020-09-28 17:25:00|56084.6|55934.6|56084.2|55934.2|56084.6|55934.6|56084.2|55934.2|0
1601314200000|2020-09-28 17:30:00|56084.1|55934.1|56087.1|55937.1|56087.2|55937.2|56083.8|55933.8|0
1601314500000|2020-09-28 17:35:00|56087|55937|56086.6|55936.6|56087|55937|56086.6|55936.6|0
1601314800000|2020-09-28 17:40:00|56086.5|55936.5|56086|55936|56086.5|55936.5|56086|55936|0
1601315100000|2020-09-28 17:45:00|56085.9|55935.9|56089|55939|56089.2|55939.2|56085.7|55935.7|0
1601315400000|2020-09-28 17:50:00|56088.9|55938.9|56088.4|55938.4|56088.9|55938.9|56088.4|55938.4|0
1601315700000|2020-09-28 17:55:00|56088.3|55938.3|56087.9|55937.9|56088.3|55938.3|56087.9|55937.9|0
1601316000000|2020-09-28 18:00:00|56087.8|55937.8|56087.3|55937.3|56087.8|55937.8|56087.3|55937.3|0
1601316300000|2020-09-28 18:05:00|56087.2|55937.2|56086.8|55936.8|56087.2|55937.2|56086.8|55936.8|0
1601316600000|2020-09-28 18:10:00|56086.7|55936.7|56138.2|55988.2|56138.2|55988.2|56086.7|55936.7|4
1601316900000|2020-09-28 18:15:00|56138.1|55988.1|56137.7|55987.7|56138.1|55988.1|56137.7|55987.7|0
1601317200000|2020-09-28 18:20:00|56134.2|55984.2|56119.8|55969.8|56134.2|55984.2|56119.8|55969.8|0
1601317500000|2020-09-28 18:25:00|56119.7|55969.7|56060.3|55910.3|56119.7|55969.7|56060.3|55910.3|0
1601317800000|2020-09-28 18:30:00|55896.6|55796.6|55820.7|55760.7|55914.7|55796.6|55820.7|55760.7|5
1601318100000|2020-09-28 18:35:00|55820.6|55760.6|55820.2|55760.2|55820.6|55760.6|55820.2|55760.2|0
1601318400000|2020-09-28 18:40:00|55820.1|55760.1|55819.7|55759.7|55820.1|55760.1|55819.7|55759.7|0
1601318700000|2020-09-28 18:45:00|55819.6|55759.6|55819.1|55759.1|55819.6|55759.6|55819.1|55759.1|0
1601319000000|2020-09-28 18:50:00|55819|55759|55818.6|55758.6|55819|55759|55818.6|55758.6|0
1601319300000|2020-09-28 18:55:00|55818.5|55758.5|55818.1|55758.1|55818.5|55758.5|55818.1|55758.1|0
1601319600000|2020-09-28 19:00:00|55818|55758|55817.6|55757.6|55818|55758|55817.6|55757.6|0
1601319900000|2020-09-28 19:05:00|55817.5|55757.5|55817.1|55757.1|55817.5|55757.5|55817.1|55757.1|0
1601320200000|2020-09-28 19:10:00|55817|55757|55816.5|55756.5|55817|55757|55816.5|55756.5|0
1601320500000|2020-09-28 19:15:00|55816.4|55756.4|55816|55756|55816.4|55756.4|55816|55756|0
1601320800000|2020-09-28 19:20:00|55815.9|55755.9|55815.5|55755.5|55815.9|55755.9|55815.5|55755.5|0
1601321100000|2020-09-28 19:25:00|55815.4|55755.4|55815|55755|55815.4|55755.4|55815|55755|0
1601321400000|2020-09-28 19:30:00|55814.9|55754.9|55814.5|55754.5|55814.9|55754.9|55814.5|55754.5|0
1601321700000|2020-09-28 19:35:00|55814.4|55754.4|55813.9|55753.9|55814.4|55754.4|55813.9|55753.9|0
1601322000000|2020-09-28 19:40:00|55813.8|55753.8|52926.5|52776.5|55813.8|55753.8|52926.5|52776.5|0
1601322300000|2020-09-28 19:45:00|52926.4|52776.4|52925.9|52775.9|52926.4|52776.4|52925.9|52775.9|0
1601322600000|2020-09-28 19:50:00|52925.8|52775.8|52925.4|52775.4|52925.8|52775.8|52925.4|52775.4|0
1601322900000|2020-09-28 19:55:00|52925.3|52775.3|52924.9|52774.9|52925.3|52775.3|52924.9|52774.9|0
1601388000000|2020-09-29 14:00:00|55217.3|55067.3|54367.8|54217.8|55282.6|55132.6|54261.6|54111.6|22
1601388300000|2020-09-29 14:05:00|54364.4|54214.4|53623.6|53473.6|54364.4|54214.4|53372.4|53257.7|12
1601388600000|2020-09-29 14:10:00|53623.5|53473.5|53727.6|53577.6|53859.7|53709.7|53566.1|53416.1|17
1601388900000|2020-09-29 14:15:00|53730.9|53580.9|53521.1|53371.1|53865.8|53715.8|53521.1|53371.1|9
1601389200000|2020-09-29 14:20:00|53517.7|53367.7|53706.1|53556.1|53706.2|53556.2|53500.4|53350.4|4
1601389500000|2020-09-29 14:25:00|53706|53556|53729.1|53579.1|53729.3|53579.3|53624.7|53474.7|0
1601389800000|2020-09-29 14:30:00|53729|53579|53728.5|53578.5|53729|53579|53728.5|53578.5|0
1601390100000|2020-09-29 14:35:00|53728.4|53578.4|53727.9|53577.9|53728.4|53578.4|53727.9|53577.9|0
1601390400000|2020-09-29 14:40:00|53727.8|53577.8|53875.7|53725.7|53879.2|53729.2|53727.4|53577.4|0
1601390700000|2020-09-29 14:45:00|53875.6|53725.6|53821.1|53671.1|53875.6|53725.6|53713.5|53563.5|0
1601391000000|2020-09-29 14:50:00|53821|53671|53658.5|53508.5|53821|53671|53604.6|53454.6|5
1601391300000|2020-09-29 14:55:00|53651.8|53501.8|53850.1|53700.1|53897.8|53747.8|53651.8|53501.8|4
1601391600000|2020-09-29 15:00:00|53816.4|53666.4|53707.9|53557.9|53816.4|53666.4|53661.1|53511.1|0
1601391900000|2020-09-29 15:05:00|53707.8|53557.8|53953.4|53803.4|54165.9|54015.9|53663.8|53513.8|11
1601392200000|2020-09-29 15:10:00|53953.3|53803.3|53962.9|53812.9|54024.1|53874.1|53879|53729|1
1601392500000|2020-09-29 15:15:00|53962.8|53812.8|53952.1|53802.1|53979.5|53829.5|53858.1|53708.1|0
1601392800000|2020-09-29 15:20:00|53952|53802|53951.4|53801.4|53952|53802|53951.4|53801.4|0
1601393100000|2020-09-29 15:25:00|53951.3|53801.3|53950.8|53800.8|53951.3|53801.3|53950.8|53800.8|0
1601393400000|2020-09-29 15:30:00|53950.7|53800.7|53950.2|53800.2|53950.7|53800.7|53950.2|53800.2|0
1601393700000|2020-09-29 15:35:00|53950.1|53800.1|53791.2|53641.2|53950.1|53800.1|53791.2|53641.2|0
1601394000000|2020-09-29 15:40:00|53791.1|53641.1|53628.9|53478.9|53791.1|53641.1|53489.4|53347.6|4
1601394300000|2020-09-29 15:45:00|53628.8|53478.8|53473.3|53323.3|53628.8|53478.8|53473.3|53323.3|2
1601394600000|2020-09-29 15:50:00|53473.2|53323.2|53651.2|53501.2|53678.5|53528.5|53473.1|53323.1|5
1601394900000|2020-09-29 15:55:00|53651.1|53501.1|53650.6|53500.6|53651.1|53501.1|53650.6|53500.6|1
1601395200000|2020-09-29 16:00:00|53650.5|53500.5|53650|53500|53650.5|53500.5|53650|53500|0
1601395500000|2020-09-29 16:05:00|53649.9|53499.9|53689.8|53539.8|53689.8|53539.8|53582.1|53432.1|2
1601395800000|2020-09-29 16:10:00|53689.7|53539.7|53672.3|53522.3|53699.8|53549.8|53605.1|53455.1|8
1601396100000|2020-09-29 16:15:00|53672.2|53522.2|53671.7|53521.7|53672.2|53522.2|53671.7|53521.7|0
1601396400000|2020-09-29 16:20:00|53671.6|53521.6|53671.1|53521.1|53671.6|53521.6|53671.1|53521.1|0
1601396700000|2020-09-29 16:25:00|53671|53521|53667.1|53517.1|53691|53541|53616.9|53466.9|1
1601397000000|2020-09-29 16:30:00|53667|53517|53666.5|53516.5|53667|53517|53666.5|53516.5|2
1601397300000|2020-09-29 16:35:00|53666.4|53516.4|53665.9|53515.9|53666.4|53516.4|53665.9|53515.9|0
1601397600000|2020-09-29 16:40:00|53665.8|53515.8|53665.3|53515.3|53665.8|53515.8|53665.3|53515.3|0
1601397900000|2020-09-29 16:45:00|53665.2|53515.2|53664.7|53514.7|53665.2|53515.2|53664.7|53514.7|0
1601398200000|2020-09-29 16:50:00|53664.6|53514.6|53664|53514|53664.6|53514.6|53664|53514|0
1601398500000|2020-09-29 16:55:00|53663.9|53513.9|53663.4|53513.4|53663.9|53513.9|53663.4|53513.4|0
1601398800000|2020-09-29 17:00:00|53663.3|53513.3|53662.8|53512.8|53663.3|53513.3|53662.8|53512.8|0
1601399100000|2020-09-29 17:05:00|53622.4|53472.4|53621.9|53471.9|53622.4|53472.4|53621.9|53471.9|0
1601399400000|2020-09-29 17:10:00|53621.8|53471.8|53863.3|53713.3|53863.7|53713.7|53584.7|53434.7|4
1601399700000|2020-09-29 17:15:00|53863.2|53713.2|53862.6|53712.6|53863.2|53713.2|53862.6|53712.6|0
1601400000000|2020-09-29 17:20:00|53862.5|53712.5|54033.4|53883.4|54067|53917|53862.5|53712.5|1
1601400300000|2020-09-29 17:25:00|54033.3|53883.3|54032.7|53882.7|54033.3|53883.3|54032.7|53882.7|1
1601400600000|2020-09-29 17:30:00|54032.6|53882.6|54032.1|53882.1|54032.6|53882.6|54032.1|53882.1|0
1601400900000|2020-09-29 17:35:00|54032|53882|53927.3|53777.3|54032|53882|53927.3|53777.3|0
1601401200000|2020-09-29 17:40:00|53927.2|53777.2|53940.1|53790.1|53940.7|53790.7|53927.2|53777.2|0
1601401500000|2020-09-29 17:45:00|53940|53790|54067.1|53917.1|54097.4|53947.4|53940|53790|1
1601401800000|2020-09-29 17:50:00|54067|53917|54039.5|53889.5|54108.7|54048.7|54002.6|53852.6|2
1601402100000|2020-09-29 17:55:00|54039.4|53889.4|54622.1|54472.1|54622.1|54472.1|54002.2|53852.2|4
1601402400000|2020-09-29 18:00:00|54618.7|54468.7|54483.5|54333.5|54626.9|54476.9|54322.8|54172.8|4
1601402700000|2020-09-29 18:05:00|54495.4|54395.4|54927.3|54777.3|54927.3|54777.3|54423|54273|3
1601403000000|2020-09-29 18:10:00|54977.4|54827.4|55663.5|55513.5|56289.7|56139.7|54977.3|54827.3|20
1601403300000|2020-09-29 18:15:00|55665.1|55515.1|55106.1|54956.1|55766.5|55616.5|55066.2|54916.2|1
1601403600000|2020-09-29 18:20:00|55146.1|54996.1|55646|55496|55690.8|55540.8|54910.9|54760.9|3
1601403900000|2020-09-29 18:25:00|55645.9|55495.9|55298.3|55148.3|55645.9|55495.9|55298.3|55148.3|0
1601404200000|2020-09-29 18:30:00|55298.2|55148.2|55323|55173|55338.3|55188.3|55172.5|55022.5|2
1601404500000|2020-09-29 18:35:00|55283.5|55133.5|55337.3|55187.3|55337.8|55187.8|55188.7|55038.7|4
1601404800000|2020-09-29 18:40:00|55337.2|55187.2|55341.6|55191.6|55342.2|55192.2|55337.2|55187.2|0
1601405100000|2020-09-29 18:45:00|55341.5|55191.5|55313.9|55163.9|55344.9|55194.9|55299.5|55149.5|0
1601405400000|2020-09-29 18:50:00|55313.8|55163.8|55313.2|55163.2|55313.8|55163.8|55313.2|55163.2|0
1601405700000|2020-09-29 18:55:00|55313.1|55163.1|55312.4|55162.4|55313.1|55163.1|55312.4|55162.4|0
1601406000000|2020-09-29 19:00:00|55319|55169|55318.3|55168.3|55319|55169|55318.3|55168.3|2
1601406300000|2020-09-29 19:05:00|55318.2|55168.2|55317.6|55167.6|55318.2|55168.2|55317.6|55167.6|1
1601406600000|2020-09-29 19:10:00|55317.5|55167.5|55316.9|55166.9|55317.5|55167.5|55316.9|55166.9|1
1601406900000|2020-09-29 19:15:00|55316.8|55166.8|55303.9|55153.9|55340.2|55190.2|55187.2|55037.2|2
1601407200000|2020-09-29 19:20:00|55317.3|55167.3|55814.4|55664.4|55814.4|55664.4|55297.1|55147.1|3
1601407500000|2020-09-29 19:25:00|55814.3|55664.3|56030.1|55880.1|56063.9|55913.9|55814.3|55664.3|7
1601407800000|2020-09-29 19:30:00|56036.6|55886.6|56617.7|56467.7|56654.5|56504.5|56036.6|55886.6|5
1601408100000|2020-09-29 19:35:00|56617.6|56467.6|56588.5|56438.5|56660.4|56510.4|56520.3|56370.3|4
1601408400000|2020-09-29 19:40:00|56588.4|56438.4|56607.9|56457.9|56621.9|56471.9|56588.4|56438.4|1
1601408700000|2020-09-29 19:45:00|56634.5|56484.5|56715.2|56565.2|56729|56579|56607.1|56457.1|1
1601409000000|2020-09-29 19:50:00|56715.1|56565.1|56714.6|56564.6|56715.1|56565.1|56600|56450|1
1601409300000|2020-09-29 19:55:00|56714.5|56564.5|57443.8|57293.8|57517.5|57417.5|56714.5|56564.5|14
1601474400000|2020-09-30 14:00:00|56151.2|56001.2|57537|57387|57537|57387|56151.2|56001.2|10
1601474700000|2020-09-30 14:05:00|57523.1|57373.1|57227.7|57077.7|57532.2|57382.2|57173|57023|20
1601475000000|2020-09-30 14:10:00|57212.1|57062.1|57357.8|57207.8|57500.3|57350.3|57099.7|57039.7|7
1601475300000|2020-09-30 14:15:00|57357.7|57207.7|57385.7|57235.7|57556.3|57406.3|57270.1|57120.1|9
1601475600000|2020-09-30 14:20:00|57378.8|57228.8|57510.7|57360.7|57554.9|57404.9|57343.4|57193.4|6
1601475900000|2020-09-30 14:25:00|57510.6|57360.6|57473.7|57323.7|57510.6|57360.6|57473.7|57323.7|3
1601476200000|2020-09-30 14:30:00|57473.6|57323.6|57733|57583|57797.9|57647.9|57473.6|57323.6|6
1601476500000|2020-09-30 14:35:00|57732.9|57582.9|58350.1|58200.1|58415.2|58310.2|57726.4|57576.4|18
1601476800000|2020-09-30 14:40:00|58334.5|58184.5|58236|58086|58387.5|58237.5|58236|58086|1
1601477100000|2020-09-30 14:45:00|58235.9|58085.9|58553.6|58403.6|58605.6|58467.3|58235.9|58085.9|16
1601477400000|2020-09-30 14:50:00|58553.5|58403.5|58268.3|58118.3|58759.1|58609.1|57979.5|57829.5|14
1601477700000|2020-09-30 14:55:00|58250.9|58100.9|58410.5|58260.5|58410.5|58260.5|58250.9|58100.9|1
1601478000000|2020-09-30 15:00:00|58410.4|58260.4|57893.2|57743.2|58410.4|58260.4|57893.2|57743.2|5
1601478300000|2020-09-30 15:05:00|57899.7|57749.7|57716|57566|57962.9|57812.9|57708.9|57558.9|4
1601478600000|2020-09-30 15:10:00|57719.3|57569.3|57716.4|57566.4|57743.1|57593.1|57716.4|57566.4|0
1601478900000|2020-09-30 15:15:00|57716.3|57566.3|57758.1|57608.1|57758.1|57608.1|57715.8|57565.8|0
1601479200000|2020-09-30 15:20:00|57758|57608|57703|57553|57758|57608|57703|57553|0
1601479500000|2020-09-30 15:25:00|57702.9|57552.9|57662.1|57512.1|57711.6|57561.6|57642.8|57492.8|1
1601479800000|2020-09-30 15:30:00|57662|57512|57671.1|57521.1|57671.8|57521.8|57561|57411|2
1601480100000|2020-09-30 15:35:00|57671|57521|57755.1|57605.1|57755.1|57605.1|57670.8|57520.8|0
1601480400000|2020-09-30 15:40:00|57823.5|57673.5|57957|57807|57986|57836|57823.5|57673.5|1
1601480700000|2020-09-30 15:45:00|57956.9|57806.9|58030.1|57880.1|58030.1|57880.1|57956.7|57806.7|1
1601481000000|2020-09-30 15:50:00|58030|57880|58225.8|58075.8|58225.8|58075.8|58029.8|57879.8|2
1601481300000|2020-09-30 15:55:00|58225.7|58075.7|58068.4|57918.4|58375.7|58225.7|58068.4|57918.4|3
1601481600000|2020-09-30 16:00:00|58068.3|57918.3|58223.5|58073.5|58229.7|58079.7|58068.3|57918.3|1
1601481900000|2020-09-30 16:05:00|58223.4|58073.4|58499.8|58349.8|58524.4|58374.4|58223.2|58073.2|2
1601482200000|2020-09-30 16:10:00|58499.7|58349.7|58499|58349|58499.7|58349.7|58499|58349|0
1601482500000|2020-09-30 16:15:00|58498.9|58348.9|59126.1|58976.1|59138.4|58988.4|58498.7|58348.7|12
1601482800000|2020-09-30 16:20:00|59120.8|58970.8|58859.2|58799.2|59141.5|58991.5|58859.2|58799.2|3
1601483100000|2020-09-30 16:25:00|58859.1|58799.1|58820.1|58760.1|58859.1|58799.1|58786.9|58726.9|1
1601483400000|2020-09-30 16:30:00|58820|58760|58807.1|58747.1|58820|58760|58807.1|58747.1|0
1601483700000|2020-09-30 16:35:00|58807|58747|58792.4|58732.4|58807|58747|58792.4|58732.4|0
1601484000000|2020-09-30 16:40:00|58792.3|58732.3|58477.4|58327.4|58806.2|58746.2|58464.6|58314.6|30
1601484300000|2020-09-30 16:45:00|58491.3|58341.3|58285.1|58135.1|58491.3|58341.3|58150.4|58000.4|9
1601484600000|2020-09-30 16:50:00|58201|58051|58276.1|58126.1|58349.3|58199.3|58179.5|58029.5|2
1601484900000|2020-09-30 16:55:00|58276|58126|58340.4|58190.4|58340.8|58190.8|58275.8|58125.8|0
1601485200000|2020-09-30 17:00:00|58340.3|58190.3|58405.1|58255.1|58405.3|58255.3|58340.1|58190.1|0
1601485500000|2020-09-30 17:05:00|58405|58255|58404.4|58254.4|58405|58255|58404.4|58254.4|0
1601485800000|2020-09-30 17:10:00|58404.3|58254.3|58391.4|58241.4|58404.3|58254.3|58287|58137|1
1601486100000|2020-09-30 17:15:00|58391.3|58241.3|58339.4|58189.4|58432.1|58282.1|58339.4|58189.4|2
1601486400000|2020-09-30 17:20:00|58339.3|58189.3|58338.7|58188.7|58339.3|58189.3|58338.7|58188.7|0
1601486700000|2020-09-30 17:25:00|58338.6|58188.6|58393.2|58243.2|58393.7|58243.7|58338.4|58188.4|0
1601487000000|2020-09-30 17:30:00|58393.1|58243.1|58682.7|58532.7|58682.7|58532.7|58393.1|58243.1|12
1601487300000|2020-09-30 17:35:00|58682.6|58532.6|58747.2|58647.2|58778.9|58718.9|58682.6|58532.6|10
1601487600000|2020-09-30 17:40:00|58738.4|58638.4|58515|58365|58738.4|58638.4|58514.7|58364.7|7
1601487900000|2020-09-30 17:45:00|58514.9|58364.9|58527.2|58377.2|58527.4|58377.4|58514.4|58364.4|0
1601488200000|2020-09-30 17:50:00|58527.1|58377.1|58618|58468|58618.3|58468.3|58527|58377|0
1601488500000|2020-09-30 17:55:00|58617.9|58467.9|58617.3|58467.3|58617.9|58467.9|58617.3|58467.3|0
1601488800000|2020-09-30 18:00:00|58617.2|58467.2|58609.8|58459.8|58617.2|58467.2|58505.1|58400.1|2
1601489100000|2020-09-30 18:05:00|58609.7|58459.7|58531|58381|58609.7|58459.7|58511.5|58361.5|3
1601489400000|2020-09-30 18:10:00|58530.9|58380.9|58505.2|58355.2|58540|58390|58505.2|58355.2|1
1601489700000|2020-09-30 18:15:00|58501.9|58351.9|58494.7|58344.7|58501.9|58351.9|58494.7|58344.7|0
1601490000000|2020-09-30 18:20:00|58494.6|58344.6|58419.8|58269.8|58494.6|58344.6|58419.8|58269.8|0
1601490300000|2020-09-30 18:25:00|58421.6|58271.6|58419.1|58269.1|58421.6|58271.6|58419.1|58269.1|0
1601490600000|2020-09-30 18:30:00|58419|58269|58226.8|58076.8|58420.6|58270.6|58217.2|58067.2|1
1601490900000|2020-09-30 18:35:00|58230|58080|58256.7|58106.7|58265.6|58115.6|58230|58080|0
1601491200000|2020-09-30 18:40:00|58256.6|58106.6|58082.6|57932.6|58287.6|58137.6|58037.2|57887.2|2
1601491500000|2020-09-30 18:45:00|58056.2|57906.2|58154.3|58004.3|58154.5|58004.5|58054|57904|0
1601491800000|2020-09-30 18:50:00|58154.2|58004.2|57936.3|57786.3|58154.2|58004.2|57933.4|57783.4|2
1601492100000|2020-09-30 18:55:00|57936.2|57786.2|58071.7|57921.7|58071.9|57921.9|57867.8|57717.8|3
1601492400000|2020-09-30 19:00:00|58071.6|57921.6|58077.5|57927.5|58084.3|57934.3|58068.3|57918.3|0
1601492700000|2020-09-30 19:05:00|58077.4|57927.4|58076.7|57926.7|58077.4|57927.4|58076.7|57926.7|0
1601493000000|2020-09-30 19:10:00|58076.6|57926.6|57969|57819|58076.6|57926.6|57969|57819|2
1601493300000|2020-09-30 19:15:00|57968.9|57818.9|57968.3|57818.3|57968.9|57818.9|57965.3|57815.3|0
1601493600000|2020-09-30 19:20:00|57968.2|57818.2|57955.5|57805.5|57968.2|57818.2|57955.5|57805.5|2
1601493900000|2020-09-30 19:25:00|57955.4|57805.4|57953|57803|57955.4|57805.4|57953|57803|0
1601494200000|2020-09-30 19:30:00|57952.9|57802.9|57955.5|57805.5|57955.7|57805.7|57952.5|57802.5|0
1601494500000|2020-09-30 19:35:00|57955.4|57805.4|57958|57808|57958|57808|57954.8|57804.8|0
1601494800000|2020-09-30 19:40:00|57943.5|57793.5|57987.8|57837.8|58049.5|57899.5|57942|57792|5
1601495100000|2020-09-30 19:45:00|58015.9|57865.9|57809.7|57659.7|58015.9|57865.9|57789.8|57639.8|6
1601495400000|2020-09-30 19:50:00|57806.4|57656.4|57749.7|57599.7|57817.8|57667.8|57622.6|57472.6|3
1601495700000|2020-09-30 19:55:00|57748.2|57598.2|58009.8|57859.8|58079.3|57929.3|57649.6|57499.6|10
1601560800000|2020-10-01 14:00:00|58087.7|57937.7|58432.5|58282.5|58625.5|58475.5|58012.3|57862.3|8
1601561100000|2020-10-01 14:05:00|58432.4|58282.4|58886.3|58736.3|59078.3|58928.3|58432.4|58282.4|14
1601561400000|2020-10-01 14:10:00|58886.2|58736.2|59431.7|59281.7|59549.2|59405.2|58886|58736|19
1601561700000|2020-10-01 14:15:00|59431.6|59281.6|59501.5|59351.5|59625.5|59475.5|59373.2|59223.2|13
1601562000000|2020-10-01 14:20:00|59527.3|59377.3|59443.8|59293.8|59527.3|59377.3|59406.2|59256.2|1
1601562300000|2020-10-01 14:25:00|59443.7|59293.7|58556.2|58406.2|59443.7|59293.7|58556.2|58406.2|20
1601562600000|2020-10-01 14:30:00|58553|58403|58797.6|58647.6|58960.7|58810.7|58553|58403|7
1601562900000|2020-10-01 14:35:00|58797.5|58647.5|58736.8|58636.8|58927.3|58777.3|58694.8|58634.8|10
1601563200000|2020-10-01 14:40:00|58723.9|58623.9|58757.3|58607.3|58834.4|58684.4|58723.9|58607.3|1
1601563500000|2020-10-01 14:45:00|58757.2|58607.2|58365.3|58215.3|58757.2|58607.2|58365.3|58215.3|1
1601563800000|2020-10-01 14:50:00|58022.9|57872.9|57809.8|57659.8|58219.2|58069.2|57653.6|57503.6|10
1601564100000|2020-10-01 14:55:00|57894.9|57744.9|57896|57746|57998.9|57848.9|57792.1|57642.1|1
1601564400000|2020-10-01 15:00:00|57895.9|57745.9|57895.3|57745.3|57895.9|57745.9|57895.3|57745.3|0
1601564700000|2020-10-01 15:05:00|57895.2|57745.2|57998.9|57848.9|57998.9|57848.9|57894.7|57744.7|0
1601565000000|2020-10-01 15:10:00|57998.8|57848.8|58202.9|58052.9|58438.3|58288.3|57998.8|57848.8|6
1601565300000|2020-10-01 15:15:00|58202.8|58052.8|58302.5|58152.5|58351.8|58201.8|58202.4|58052.4|2
1601565600000|2020-10-01 15:20:00|58299.3|58149.3|58241.9|58091.9|58299.3|58149.3|58234.9|58084.9|0
1601565900000|2020-10-01 15:25:00|58241.8|58091.8|58433.1|58283.1|58474.2|58324.2|58241.6|58091.6|0
1601566200000|2020-10-01 15:30:00|58433|58283|58081.8|57931.8|58433|58283|58081.8|57931.8|2
1601566500000|2020-10-01 15:35:00|58094.7|57944.7|57927.5|57777.5|58094.7|57944.7|57834.6|57684.6|3
1601566800000|2020-10-01 15:40:00|57896|57746|57815.2|57665.2|57912.3|57762.3|57811.5|57661.5|0
1601567100000|2020-10-01 15:45:00|57815.1|57665.1|58058|57908|58058|57908|57814.7|57664.7|1
1601567400000|2020-10-01 15:50:00|58057.9|57907.9|57988.1|57838.1|58057.9|57907.9|57988.1|57838.1|0
1601567700000|2020-10-01 15:55:00|57988|57838|58033|57883|58080.5|57930.5|57987.8|57837.8|0
1601568000000|2020-10-01 16:00:00|58032.9|57882.9|58032.3|57882.3|58032.9|57882.9|58032.3|57882.3|0
1601568300000|2020-10-01 16:05:00|58032.2|57882.2|58031.7|57881.7|58032.2|57882.2|58031.7|57881.7|0
1601568600000|2020-10-01 16:10:00|58031.6|57881.6|57975.4|57825.4|58031.6|57881.6|57975.4|57825.4|0
1601568900000|2020-10-01 16:15:00|57975.3|57825.3|57974.8|57824.8|57975.3|57825.3|57974.8|57824.8|0
1601569200000|2020-10-01 16:20:00|57974.7|57824.7|58043.3|57893.3|58081.1|57931.1|57974.3|57824.3|0
1601569500000|2020-10-01 16:25:00|58043.2|57893.2|58033.3|57883.3|58043.2|57893.2|58003.6|57853.6|0
1601569800000|2020-10-01 16:30:00|58035.1|57885.1|58030.8|57880.8|58035.1|57885.1|58030.8|57880.8|0
1601570100000|2020-10-01 16:35:00|58030.7|57880.7|58291.2|58141.2|58291.2|58141.2|57958.3|57808.3|3
1601570400000|2020-10-01 16:40:00|58245.2|58095.2|58372.7|58222.7|58389.6|58239.6|58222.7|58072.7|6
1601570700000|2020-10-01 16:45:00|58353.8|58203.8|58353.2|58203.2|58353.8|58203.8|58265.4|58115.4|1
1601571000000|2020-10-01 16:50:00|58353.1|58203.1|58287.5|58137.5|58370.4|58220.4|58278.1|58128.1|7
1601571300000|2020-10-01 16:55:00|58265.5|58115.5|58251.9|58101.9|58265.5|58115.5|58251.9|58101.9|1
1601571600000|2020-10-01 17:00:00|58251.8|58101.8|58251.2|58101.2|58251.8|58101.8|58251.2|58101.2|0
1601571900000|2020-10-01 17:05:00|58251.1|58101.1|58250.6|58100.6|58251.1|58101.1|58250.6|58100.6|0
1601572200000|2020-10-01 17:10:00|58250.5|58100.5|58249.9|58099.9|58250.5|58100.5|58249.9|58099.9|0
1601572500000|2020-10-01 17:15:00|58249.8|58099.8|58249.2|58099.2|58249.8|58099.8|58249.2|58099.2|0
1601572800000|2020-10-01 17:20:00|58255.5|58105.5|58227.2|58077.2|58327.9|58227.9|58227.2|58077.2|3
1601573100000|2020-10-01 17:25:00|58220.9|58070.9|57916.7|57766.7|58220.9|58070.9|57808.5|57658.5|5
1601573400000|2020-10-01 17:30:00|57916.6|57766.6|57916.1|57766.1|57916.6|57766.6|57913.3|57763.3|0
1601573700000|2020-10-01 17:35:00|57916|57766|58082|57932|58420|58270|57916|57766|4
1601574000000|2020-10-01 17:40:00|58081.9|57931.9|58111.1|57961.1|58111.2|57961.2|58072.1|57922.1|1
1601574300000|2020-10-01 17:45:00|58111|57961|58072.8|57922.8|58111|57961|58063.5|57913.5|0
1601574600000|2020-10-01 17:50:00|58072.7|57922.7|58014.4|57864.4|58072.7|57922.7|58014.4|57864.4|0
1601574900000|2020-10-01 17:55:00|58014.3|57864.3|58016.8|57866.8|58017.1|57867.1|58014|57864|0
1601575200000|2020-10-01 18:00:00|58016.7|57866.7|58020|57870|58020|57870|57997.6|57847.6|1
1601575500000|2020-10-01 18:05:00|58019.9|57869.9|58019.3|57869.3|58019.9|57869.9|58019.3|57869.3|0
1601575800000|2020-10-01 18:10:00|58019.2|57869.2|58019.3|57869.3|58019.3|57869.3|58013|57863|1
1601576100000|2020-10-01 18:15:00|58019.2|57869.2|58003.6|57853.6|58019.2|57869.2|58000.8|57850.8|0
1601576400000|2020-10-01 18:20:00|58003.5|57853.5|57907.9|57757.9|58003.5|57853.5|57888.1|57738.1|0
1601576700000|2020-10-01 18:25:00|57907.8|57757.8|57937.2|57787.2|57937.8|57787.8|57907.8|57757.8|0
1601577000000|2020-10-01 18:30:00|57937.1|57787.1|57936.6|57786.6|57937.1|57787.1|57936.6|57786.6|0
1601577300000|2020-10-01 18:35:00|57936.5|57786.5|57935.9|57785.9|57936.5|57786.5|57935.9|57785.9|0
1601577600000|2020-10-01 18:40:00|57935.8|57785.8|57935.2|57785.2|57935.8|57785.8|57932.3|57782.3|0
1601577900000|2020-10-01 18:45:00|57935.1|57785.1|57977.5|57827.5|57977.5|57827.5|57934.6|57784.6|0
1601578200000|2020-10-01 18:50:00|57977.4|57827.4|57936.8|57786.8|57977.4|57827.4|57936.8|57786.8|0
1601578500000|2020-10-01 18:55:00|57936.7|57786.7|57936.1|57786.1|57944.6|57794.6|57934.6|57784.6|0
1601578800000|2020-10-01 19:00:00|57936|57786|57935.5|57785.5|57936|57786|57935.5|57785.5|0
1601579100000|2020-10-01 19:05:00|57935.4|57785.4|57934.8|57784.8|57935.4|57785.4|57934.8|57784.8|0
1601579400000|2020-10-01 19:10:00|57934.7|57784.7|57934.1|57784.1|57934.7|57784.7|57934.1|57784.1|0
1601579700000|2020-10-01 19:15:00|57932.2|57782.2|57976.5|57826.5|57982.8|57832.8|57932.1|57782.1|0
1601580000000|2020-10-01 19:20:00|57976.4|57826.4|57979.6|57829.6|57979.7|57829.7|57974.7|57824.7|0
1601580300000|2020-10-01 19:25:00|57979.5|57829.5|57978.9|57828.9|57979.5|57829.5|57978.9|57828.9|0
1601580600000|2020-10-01 19:30:00|57978.8|57828.8|58004.4|57854.4|58004.5|57854.5|57978.5|57828.5|0
1601580900000|2020-10-01 19:35:00|58004.3|57854.3|57990.7|57840.7|58004.3|57854.3|57990.7|57840.7|0
1601581200000|2020-10-01 19:40:00|57990.6|57840.6|58042.4|57892.4|58044.4|57894.4|57990.5|57840.5|7
1601581500000|2020-10-01 19:45:00|58411.3|58261.3|58456.8|58306.8|58463.2|58313.2|58411.2|58261.2|6
1601581800000|2020-10-01 19:50:00|58456.7|58306.7|58306.8|58156.8|58457.3|58307.3|58174.1|58024.1|9
1601582100000|2020-10-01 19:55:00|58399.1|58249.1|58972.2|58822.2|58972.2|58822.2|58399.1|58249.1|11
1601560800000|2020-10-01 14:00:00|58087.7|57937.7|58432.5|58282.5|58625.5|58475.5|58012.3|57862.3|8
1601561100000|2020-10-01 14:05:00|58432.4|58282.4|58886.3|58736.3|59078.3|58928.3|58432.4|58282.4|14
1601561400000|2020-10-01 14:10:00|58886.2|58736.2|59431.7|59281.7|59549.2|59405.2|58886|58736|19
1601561700000|2020-10-01 14:15:00|59431.6|59281.6|59501.5|59351.5|59625.5|59475.5|59373.2|59223.2|13
1601562000000|2020-10-01 14:20:00|59527.3|59377.3|59443.8|59293.8|59527.3|59377.3|59406.2|59256.2|1
1601562300000|2020-10-01 14:25:00|59443.7|59293.7|58556.2|58406.2|59443.7|59293.7|58556.2|58406.2|20
1601562600000|2020-10-01 14:30:00|58553|58403|58797.6|58647.6|58960.7|58810.7|58553|58403|7
1601562900000|2020-10-01 14:35:00|58797.5|58647.5|58736.8|58636.8|58927.3|58777.3|58694.8|58634.8|10
1601563200000|2020-10-01 14:40:00|58723.9|58623.9|58757.3|58607.3|58834.4|58684.4|58723.9|58607.3|1
1601563500000|2020-10-01 14:45:00|58757.2|58607.2|58365.3|58215.3|58757.2|58607.2|58365.3|58215.3|1
1601563800000|2020-10-01 14:50:00|58022.9|57872.9|57809.8|57659.8|58219.2|58069.2|57653.6|57503.6|10
1601564100000|2020-10-01 14:55:00|57894.9|57744.9|57896|57746|57998.9|57848.9|57792.1|57642.1|1
1601564400000|2020-10-01 15:00:00|57895.9|57745.9|57895.3|57745.3|57895.9|57745.9|57895.3|57745.3|0
1601564700000|2020-10-01 15:05:00|57895.2|57745.2|57998.9|57848.9|57998.9|57848.9|57894.7|57744.7|0
1601565000000|2020-10-01 15:10:00|57998.8|57848.8|58202.9|58052.9|58438.3|58288.3|57998.8|57848.8|6
1601565300000|2020-10-01 15:15:00|58202.8|58052.8|58302.5|58152.5|58351.8|58201.8|58202.4|58052.4|2
1601565600000|2020-10-01 15:20:00|58299.3|58149.3|58241.9|58091.9|58299.3|58149.3|58234.9|58084.9|0
1601565900000|2020-10-01 15:25:00|58241.8|58091.8|58433.1|58283.1|58474.2|58324.2|58241.6|58091.6|0
1601566200000|2020-10-01 15:30:00|58433|58283|58081.8|57931.8|58433|58283|58081.8|57931.8|2
1601566500000|2020-10-01 15:35:00|58094.7|57944.7|57927.5|57777.5|58094.7|57944.7|57834.6|57684.6|3
1601566800000|2020-10-01 15:40:00|57896|57746|57815.2|57665.2|57912.3|57762.3|57811.5|57661.5|0
1601567100000|2020-10-01 15:45:00|57815.1|57665.1|58058|57908|58058|57908|57814.7|57664.7|1
1601567400000|2020-10-01 15:50:00|58057.9|57907.9|57988.1|57838.1|58057.9|57907.9|57988.1|57838.1|0
1601567700000|2020-10-01 15:55:00|57988|57838|58033|57883|58080.5|57930.5|57987.8|57837.8|0
1601568000000|2020-10-01 16:00:00|58032.9|57882.9|58032.3|57882.3|58032.9|57882.9|58032.3|57882.3|0
1601568300000|2020-10-01 16:05:00|58032.2|57882.2|58031.7|57881.7|58032.2|57882.2|58031.7|57881.7|0
1601568600000|2020-10-01 16:10:00|58031.6|57881.6|57975.4|57825.4|58031.6|57881.6|57975.4|57825.4|0
1601568900000|2020-10-01 16:15:00|57975.3|57825.3|57974.8|57824.8|57975.3|57825.3|57974.8|57824.8|0
1601569200000|2020-10-01 16:20:00|57974.7|57824.7|58043.3|57893.3|58081.1|57931.1|57974.3|57824.3|0
1601569500000|2020-10-01 16:25:00|58043.2|57893.2|58033.3|57883.3|58043.2|57893.2|58003.6|57853.6|0
1601569800000|2020-10-01 16:30:00|58035.1|57885.1|58030.8|57880.8|58035.1|57885.1|58030.8|57880.8|0
1601570100000|2020-10-01 16:35:00|58030.7|57880.7|58291.2|58141.2|58291.2|58141.2|57958.3|57808.3|3
1601570400000|2020-10-01 16:40:00|58245.2|58095.2|58372.7|58222.7|58389.6|58239.6|58222.7|58072.7|6
1601570700000|2020-10-01 16:45:00|58353.8|58203.8|58353.2|58203.2|58353.8|58203.8|58265.4|58115.4|1
1601571000000|2020-10-01 16:50:00|58353.1|58203.1|58287.5|58137.5|58370.4|58220.4|58278.1|58128.1|7
1601571300000|2020-10-01 16:55:00|58265.5|58115.5|58251.9|58101.9|58265.5|58115.5|58251.9|58101.9|1
1601571600000|2020-10-01 17:00:00|58251.8|58101.8|58251.2|58101.2|58251.8|58101.8|58251.2|58101.2|0
1601571900000|2020-10-01 17:05:00|58251.1|58101.1|58250.6|58100.6|58251.1|58101.1|58250.6|58100.6|0
1601572200000|2020-10-01 17:10:00|58250.5|58100.5|58249.9|58099.9|58250.5|58100.5|58249.9|58099.9|0
1601572500000|2020-10-01 17:15:00|58249.8|58099.8|58249.2|58099.2|58249.8|58099.8|58249.2|58099.2|0
1601572800000|2020-10-01 17:20:00|58255.5|58105.5|58227.2|58077.2|58327.9|58227.9|58227.2|58077.2|3
1601573100000|2020-10-01 17:25:00|58220.9|58070.9|57916.7|57766.7|58220.9|58070.9|57808.5|57658.5|5
1601573400000|2020-10-01 17:30:00|57916.6|57766.6|57916.1|57766.1|57916.6|57766.6|57913.3|57763.3|0
1601573700000|2020-10-01 17:35:00|57916|57766|58082|57932|58420|58270|57916|57766|4
1601574000000|2020-10-01 17:40:00|58081.9|57931.9|58111.1|57961.1|58111.2|57961.2|58072.1|57922.1|1
1601574300000|2020-10-01 17:45:00|58111|57961|58072.8|57922.8|58111|57961|58063.5|57913.5|0
1601574600000|2020-10-01 17:50:00|58072.7|57922.7|58014.4|57864.4|58072.7|57922.7|58014.4|57864.4|0
1601574900000|2020-10-01 17:55:00|58014.3|57864.3|58016.8|57866.8|58017.1|57867.1|58014|57864|0
1601575200000|2020-10-01 18:00:00|58016.7|57866.7|58020|57870|58020|57870|57997.6|57847.6|1
1601575500000|2020-10-01 18:05:00|58019.9|57869.9|58019.3|57869.3|58019.9|57869.9|58019.3|57869.3|0
1601575800000|2020-10-01 18:10:00|58019.2|57869.2|58019.3|57869.3|58019.3|57869.3|58013|57863|1
1601576100000|2020-10-01 18:15:00|58019.2|57869.2|58003.6|57853.6|58019.2|57869.2|58000.8|57850.8|0
1601576400000|2020-10-01 18:20:00|58003.5|57853.5|57907.9|57757.9|58003.5|57853.5|57888.1|57738.1|0
1601576700000|2020-10-01 18:25:00|57907.8|57757.8|57937.2|57787.2|57937.8|57787.8|57907.8|57757.8|0
1601577000000|2020-10-01 18:30:00|57937.1|57787.1|57936.6|57786.6|57937.1|57787.1|57936.6|57786.6|0
1601577300000|2020-10-01 18:35:00|57936.5|57786.5|57935.9|57785.9|57936.5|57786.5|57935.9|57785.9|0
1601577600000|2020-10-01 18:40:00|57935.8|57785.8|57935.2|57785.2|57935.8|57785.8|57932.3|57782.3|0
1601577900000|2020-10-01 18:45:00|57935.1|57785.1|57977.5|57827.5|57977.5|57827.5|57934.6|57784.6|0
1601578200000|2020-10-01 18:50:00|57977.4|57827.4|57936.8|57786.8|57977.4|57827.4|57936.8|57786.8|0
1601578500000|2020-10-01 18:55:00|57936.7|57786.7|57936.1|57786.1|57944.6|57794.6|57934.6|57784.6|0
1601578800000|2020-10-01 19:00:00|57936|57786|57935.5|57785.5|57936|57786|57935.5|57785.5|0
1601579100000|2020-10-01 19:05:00|57935.4|57785.4|57934.8|57784.8|57935.4|57785.4|57934.8|57784.8|0
1601579400000|2020-10-01 19:10:00|57934.7|57784.7|57934.1|57784.1|57934.7|57784.7|57934.1|57784.1|0
1601579700000|2020-10-01 19:15:00|57932.2|57782.2|57976.5|57826.5|57982.8|57832.8|57932.1|57782.1|0
1601580000000|2020-10-01 19:20:00|57976.4|57826.4|57979.6|57829.6|57979.7|57829.7|57974.7|57824.7|0
1601580300000|2020-10-01 19:25:00|57979.5|57829.5|57978.9|57828.9|57979.5|57829.5|57978.9|57828.9|0
1601580600000|2020-10-01 19:30:00|57978.8|57828.8|58004.4|57854.4|58004.5|57854.5|57978.5|57828.5|0
1601580900000|2020-10-01 19:35:00|58004.3|57854.3|57990.7|57840.7|58004.3|57854.3|57990.7|57840.7|0
1601581200000|2020-10-01 19:40:00|57990.6|57840.6|58042.4|57892.4|58044.4|57894.4|57990.5|57840.5|7
1601581500000|2020-10-01 19:45:00|58411.3|58261.3|58456.8|58306.8|58463.2|58313.2|58411.2|58261.2|6
1601581800000|2020-10-01 19:50:00|58456.7|58306.7|58306.8|58156.8|58457.3|58307.3|58174.1|58024.1|9
1601582100000|2020-10-01 19:55:00|58399.1|58249.1|58972.2|58822.2|58972.2|58822.2|58399.1|58249.1|11
1601647200000|2020-10-02 14:00:00|57789.6|57639.6|57208.9|57058.9|58008.4|57858.4|57124.3|56974.3|20
1601647500000|2020-10-02 14:05:00|57221.1|57071.1|57415.2|57265.2|57415.2|57273.1|57195.7|57065.4|7
1601647800000|2020-10-02 14:10:00|57570.4|57420.4|57645.6|57495.6|57676.1|57526.1|57496.7|57346.7|7
1601648100000|2020-10-02 14:15:00|57648.7|57498.7|57638.2|57488.2|57743.1|57593.1|57586.5|57436.5|9
1601648400000|2020-10-02 14:20:00|57638.1|57488.1|57500.2|57400.2|57638.1|57521.4|57436.9|57302.1|2
1601648700000|2020-10-02 14:25:00|57488.4|57388.4|57351.3|57201.3|57490.2|57390.2|57348.2|57198.2|3
1601649000000|2020-10-02 14:30:00|57351.2|57201.2|57414.3|57264.3|57414.5|57264.5|57350.9|57200.9|1
1601649300000|2020-10-02 14:35:00|57368.7|57218.7|57348.9|57198.9|57368.7|57218.7|57348.9|57198.9|1
1601649600000|2020-10-02 14:40:00|57348.8|57198.8|57348.2|57198.2|57348.8|57198.8|57348.2|57198.2|1
1601649900000|2020-10-02 14:45:00|57348.1|57198.1|57512|57362|57512|57362|57345.4|57197.9|2
1601650200000|2020-10-02 14:50:00|57527.7|57377.7|57675.5|57575.5|57675.7|57575.7|57527.7|57377.7|5
1601650500000|2020-10-02 14:55:00|57675.4|57575.4|57644.8|57544.8|57675.4|57575.4|57644.8|57544.8|4
1601650800000|2020-10-02 15:00:00|57644.7|57544.7|57739|57639|57739|57639|57644.6|57494.9|2
1601651100000|2020-10-02 15:05:00|57752.7|57652.7|57689.7|57539.7|57752.7|57652.7|57689.7|57539.7|1
1601651400000|2020-10-02 15:10:00|57687.7|57537.7|57672.5|57522.5|57701.9|57551.9|57631.5|57500.3|0
1601651700000|2020-10-02 15:15:00|57672.4|57522.4|57505.1|57355.1|57672.4|57522.4|57486.2|57336.2|0
1601652000000|2020-10-02 15:20:00|57505|57355|57524.1|57374.1|57524.2|57374.2|57504.6|57354.6|0
1601652300000|2020-10-02 15:25:00|57524|57374|57541.1|57391.1|57541.7|57391.7|57524|57374|0
1601652600000|2020-10-02 15:30:00|57541|57391|57567.8|57417.8|57567.9|57417.9|57540.6|57390.6|1
1601652900000|2020-10-02 15:35:00|57567.7|57417.7|57526.4|57376.4|57567.7|57417.7|57481.1|57331.1|2
1601653200000|2020-10-02 15:40:00|57526.3|57376.3|57329.5|57179.5|57526.3|57376.3|57329.5|57179.5|0
1601653500000|2020-10-02 15:45:00|57329.4|57179.4|57186.2|57036.2|57329.4|57179.4|57114|57033.3|22
1601653800000|2020-10-02 15:50:00|57186.1|57036.1|57206.7|57056.7|57222|57100.3|57107.3|57036.1|12
1601654100000|2020-10-02 15:55:00|57206.6|57056.6|57212.2|57062.2|57212.6|57147.1|57206.5|57056.5|1
1601654400000|2020-10-02 16:00:00|57212.1|57062.1|57211.5|57061.5|57212.1|57062.7|57159.6|57034.6|3
1601654700000|2020-10-02 16:05:00|57211.4|57061.4|57143.4|57043.4|57211.4|57061.4|57143.4|57024.6|6
1601655000000|2020-10-02 16:10:00|57143.3|57043.3|57173.8|57023.8|57183.4|57046.2|57143.2|57023.8|2
1601655300000|2020-10-02 16:15:00|57173.7|57023.7|57173.1|57023.1|57173.7|57023.7|57173.1|57023.1|0
1601655600000|2020-10-02 16:20:00|57173|57023|57172.5|57022.5|57173|57023|57172.5|57022.5|3
1601655900000|2020-10-02 16:25:00|57172.4|57022.4|57171.8|57021.8|57172.4|57022.4|57171.8|57021.8|6
1601656200000|2020-10-02 16:30:00|57152.8|57052.8|57191.7|57091.7|57191.7|57091.7|57152.4|57052.4|1
1601656500000|2020-10-02 16:35:00|57191.6|57091.6|57225.1|57075.1|57231.6|57091.6|57191.6|57045.3|2
1601656800000|2020-10-02 16:40:00|57225|57075|57163.1|57063.1|57225|57075|57163.1|57063.1|0
1601657100000|2020-10-02 16:45:00|57163|57063|57162.4|57062.4|57163|57063|57162.4|57062.4|0
1601657400000|2020-10-02 16:50:00|57162.3|57062.3|57149.7|57049.7|57162.3|57062.3|57149.7|57049.7|0
1601657700000|2020-10-02 16:55:00|57149.6|57049.6|57043|56943|57171.1|57064.6|57043|56943|11
1601658000000|2020-10-02 17:00:00|57042.9|56942.9|56947.7|56847.7|57042.9|56942.9|56947.7|56847.7|0
1601658300000|2020-10-02 17:05:00|56947.6|56847.6|56947.1|56847.1|56947.6|56847.6|56947.1|56847.1|1
1601658600000|2020-10-02 17:10:00|56947|56847|56946.4|56846.4|56947|56847|56946.4|56846.4|0
1601658900000|2020-10-02 17:15:00|56946.3|56846.3|57047.7|56987.7|57048.2|56988.2|56946.3|56846.3|0
1601659200000|2020-10-02 17:20:00|57047.6|56987.6|57047|56987|57047.6|56987.6|57047|56987|0
1601659500000|2020-10-02 17:25:00|57046.9|56986.9|57046.4|56986.4|57046.9|56986.9|57046.4|56986.4|0
1601659800000|2020-10-02 17:30:00|57046.3|56986.3|57045.8|56985.8|57046.3|56986.3|57045.8|56985.8|0
1601660100000|2020-10-02 17:35:00|57045.7|56985.7|57045.1|56985.1|57045.7|56985.7|57045.1|56985.1|0
1601660400000|2020-10-02 17:40:00|57045|56985|57044.5|56984.5|57045|56985|57044.5|56984.5|1
1601660700000|2020-10-02 17:45:00|57044.4|56984.4|57043.8|56983.8|57044.4|56984.4|57043.8|56983.8|0
1601661000000|2020-10-02 17:50:00|57043.7|56983.7|57043.2|56983.2|57043.7|56983.7|57043.2|56983.2|0
1601661300000|2020-10-02 17:55:00|57043.1|56983.1|57042.6|56982.6|57043.1|56983.1|57042.6|56982.6|0
1601661600000|2020-10-02 18:00:00|57042.5|56982.5|57041.9|56981.9|57042.5|56982.5|57041.9|56981.9|0
1601661900000|2020-10-02 18:05:00|57041.8|56981.8|57041.3|56981.3|57041.8|56981.8|57041.3|56981.3|0
1601662200000|2020-10-02 18:10:00|57041.2|56981.2|57040.6|56980.6|57041.2|56981.2|57040.6|56980.6|0
1601662500000|2020-10-02 18:15:00|57040.5|56980.5|57040|56980|57040.5|56980.5|57040|56980|0
1601662800000|2020-10-02 18:20:00|57039.9|56979.9|57039.3|56979.3|57039.9|56979.9|57039.3|56979.3|0
1601663100000|2020-10-02 18:25:00|57039.2|56979.2|57038.7|56978.7|57039.2|56979.2|57038.7|56978.7|0
1601663400000|2020-10-02 18:30:00|57038.6|56978.6|57038.1|56978.1|57038.6|56978.6|57038.1|56978.1|0
1601663700000|2020-10-02 18:35:00|57038|56978|57037.4|56977.4|57038|56978|57037.4|56977.4|0
1601664000000|2020-10-02 18:40:00|57037.3|56977.3|57036.8|56976.8|57037.3|56977.3|57036.8|56976.8|0
1601664300000|2020-10-02 18:45:00|57036.7|56976.7|57036.1|56976.1|57036.7|56976.7|57036.1|56976.1|0
1601664600000|2020-10-02 18:50:00|57036|56976|57035.5|56975.5|57036|56976|57035.5|56975.5|0
1601664900000|2020-10-02 18:55:00|57035.4|56975.4|57034.9|56974.9|57035.4|56975.4|57034.9|56974.9|0
1601665200000|2020-10-02 19:00:00|57034.8|56974.8|57034.2|56974.2|57034.8|56974.8|57034.2|56974.2|0
1601665500000|2020-10-02 19:05:00|57034.1|56974.1|57033.6|56973.6|57034.1|56974.1|57033.6|56973.6|0
1601665800000|2020-10-02 19:10:00|57033.5|56973.5|57032.9|56972.9|57033.5|56973.5|57032.9|56972.9|0
1601666100000|2020-10-02 19:15:00|57032.8|56972.8|57032.3|56972.3|57032.8|56972.8|57032.3|56972.3|0
1601666400000|2020-10-02 19:20:00|57032.2|56972.2|57031.7|56971.7|57032.2|56972.2|57031.7|56971.7|0
1601666700000|2020-10-02 19:25:00|57031.6|56971.6|57031|56971|57031.6|56971.6|57031|56971|0
1601667000000|2020-10-02 19:30:00|57030.9|56970.9|57030.4|56970.4|57030.9|56970.9|57030.4|56970.4|0
1601667300000|2020-10-02 19:35:00|57030.3|56970.3|57029.7|56969.7|57030.3|56970.3|57029.7|56969.7|0
1601667600000|2020-10-02 19:40:00|57029.6|56969.6|57029.1|56969.1|57029.6|56969.6|57029.1|56969.1|0
1601667900000|2020-10-02 19:45:00|57029|56969|57028.5|56968.5|57029|56969|57028.5|56968.5|0
1601668200000|2020-10-02 19:50:00|57028.4|56968.4|57027.8|56967.8|57028.4|56968.4|57027.8|56967.8|0
1601668500000|2020-10-02 19:55:00|57027.7|56967.7|57027.2|56967.2|57027.7|56967.7|57027.2|56967.2|2
1601906400000|2020-10-05 14:00:00|56331.2|56181.2|56742.2|56592.2|56847.3|56697.3|56317.6|56167.6|17
1601906700000|2020-10-05 14:05:00|56723.9|56573.9|55074.8|54924.8|56738.8|56589.4|55074.8|54924.8|15
1601907000000|2020-10-05 14:10:00|55069.3|54919.3|54438.9|54288.9|55069.3|54919.3|54381.7|54231.7|34
1601907300000|2020-10-05 14:15:00|54441.6|54291.6|54565.2|54415.2|54671.5|54521.5|54371.9|54221.9|3
1601907600000|2020-10-05 14:20:00|54565.1|54415.1|54557.2|54407.2|54610.1|54460.1|54533.1|54383.1|1
1601907900000|2020-10-05 14:25:00|54640.5|54490.5|54926.1|54776.1|55379.6|55229.6|54640.3|54490.3|10
1601908200000|2020-10-05 14:30:00|54926|54776|55195.3|55045.3|55195.3|55045.3|54926|54776|4
1601908500000|2020-10-05 14:35:00|55195.2|55045.2|55113.2|54963.2|55249.3|55099.3|55113.2|54963.2|1
1601908800000|2020-10-05 14:40:00|55126.9|54976.9|55671.1|55521.1|55689.4|55539.4|55126.9|54976.9|2
1601909100000|2020-10-05 14:45:00|55668.7|55518.7|55583.4|55433.4|55668.7|55518.7|55506.1|55356.1|0
1601909400000|2020-10-05 14:50:00|55583.3|55433.3|56816|56666|56859.1|56709.1|55583.1|55433.1|10
1601909700000|2020-10-05 14:55:00|56848.1|56698.1|56658.5|56508.5|56848.1|56698.1|56539.4|56389.4|2
1601910000000|2020-10-05 15:00:00|56658.4|56508.4|56951.2|56801.2|56996.9|56846.9|56646.9|56496.9|0
1601910300000|2020-10-05 15:05:00|56942|56792|56728.1|56578.1|56942|56792|56728.1|56578.1|2
1601910600000|2020-10-05 15:10:00|56728|56578|56727.4|56577.4|56728|56578|56727.4|56577.4|0
1601910900000|2020-10-05 15:15:00|56727.3|56577.3|56721.4|56571.4|56775.9|56625.9|56721.4|56571.4|0
1601911200000|2020-10-05 15:20:00|56721.3|56571.3|56099.9|55949.9|56721.3|56571.3|56099.9|55949.9|10
1601911500000|2020-10-05 15:25:00|56099.8|55949.8|56672.5|56522.5|56683.3|56533.3|56044.4|55894.4|0
1601911800000|2020-10-05 15:30:00|56672.4|56522.4|56339.1|56189.1|56672.4|56522.4|56292.8|56142.8|0
1601912100000|2020-10-05 15:35:00|56339|56189|56661.6|56511.6|56686.1|56536.1|56339|56189|2
1601912400000|2020-10-05 15:40:00|56661.5|56511.5|56768.6|56618.6|56782.2|56632.2|56661.2|56511.2|0
1601912700000|2020-10-05 15:45:00|56768.5|56618.5|56768|56618|56768.5|56618.5|56768|56618|0
1601913000000|2020-10-05 15:50:00|56767.9|56617.9|56754.6|56604.6|56784.4|56634.4|56743.9|56593.9|0
1601913300000|2020-10-05 15:55:00|56754.5|56604.5|56754|56604|56754.5|56604.5|56754|56604|0
1601913600000|2020-10-05 16:00:00|56753.9|56603.9|56753.3|56603.3|56753.9|56603.9|56753.3|56603.3|0
1601913900000|2020-10-05 16:05:00|56753.2|56603.2|56477.3|56327.3|56763.8|56613.8|56477.3|56327.3|5
1601914200000|2020-10-05 16:10:00|56477.2|56327.2|56098.9|55948.9|56477.2|56327.2|55701.3|55551.3|5
1601914500000|2020-10-05 16:15:00|55978.1|55828.1|56272.5|56122.5|56273|56123|55978.1|55828.1|1
1601914800000|2020-10-05 16:20:00|56272.4|56122.4|56192.2|56042.2|56272.4|56122.4|56192.2|56042.2|0
1601915100000|2020-10-05 16:25:00|56173.3|56023.3|55844.3|55694.3|56173.3|56023.3|55782.1|55632.1|1
1601915400000|2020-10-05 16:30:00|55844.2|55694.2|55843.6|55693.6|55844.2|55694.2|55843.6|55693.6|0
1601915700000|2020-10-05 16:35:00|55843.5|55693.5|55833.7|55683.7|55843.5|55693.5|55833.7|55683.7|0
1601916000000|2020-10-05 16:40:00|55833.6|55683.6|56165.1|56015.1|56213.9|56063.9|55833.5|55683.5|2
1601916300000|2020-10-05 16:45:00|56165|56015|56169.4|56019.4|56169.6|56019.6|56159.2|56009.2|0
1601916600000|2020-10-05 16:50:00|56169.3|56019.3|56107.6|55957.6|56169.3|56019.3|56078.1|55928.1|0
1601916900000|2020-10-05 16:55:00|56107.5|55957.5|56028.8|55878.8|56107.5|55957.5|55999|55849|0
1601917200000|2020-10-05 17:00:00|56028.7|55878.7|56153.6|56003.6|56154|56004|55963.6|55813.6|0
1601917500000|2020-10-05 17:05:00|56153.5|56003.5|56143.7|55993.7|56153.5|56003.5|55953.5|55803.5|0
1601917800000|2020-10-05 17:10:00|56143.6|55993.6|56143.1|55993.1|56143.6|55993.6|56143.1|55993.1|0
1601918100000|2020-10-05 17:15:00|56143|55993|56130.9|55980.9|56143|55993|56130.9|55980.9|0
1601918400000|2020-10-05 17:20:00|56130.8|55980.8|56130.2|55980.2|56130.8|55980.8|56130.2|55980.2|0
1601918700000|2020-10-05 17:25:00|56130.1|55980.1|56129.6|55979.6|56130.1|55980.1|56129.6|55979.6|0
1601919000000|2020-10-05 17:30:00|56129.5|55979.5|56128.9|55978.9|56129.5|55979.5|56128.9|55978.9|0
1601919300000|2020-10-05 17:35:00|56128.8|55978.8|56054|55904|56128.8|55978.8|56054|55904|0
1601919600000|2020-10-05 17:40:00|56053.9|55903.9|56095.6|55945.6|56133.5|55983.5|55961.2|55811.2|0
1601919900000|2020-10-05 17:45:00|56095.5|55945.5|56266.9|56116.9|56266.9|56116.9|56095|55945|0
1601920200000|2020-10-05 17:50:00|56266.8|56116.8|56338.5|56188.5|56378.5|56228.5|56146.3|55996.3|5
1601920500000|2020-10-05 17:55:00|56338.4|56188.4|56517.9|56367.9|56518.3|56368.3|56338.4|56188.4|0
1601920800000|2020-10-05 18:00:00|56517.8|56367.8|56717.2|56567.2|56717.5|56567.5|56517.6|56367.6|1
1601921100000|2020-10-05 18:05:00|56717.1|56567.1|56654.6|56504.6|56717.1|56567.1|56654.6|56504.6|0
1601921400000|2020-10-05 18:10:00|56654.5|56504.5|56235.8|56085.8|56656.8|56506.8|56235.8|56085.8|3
1601921700000|2020-10-05 18:15:00|56346.6|56196.6|56295.2|56145.2|56346.6|56196.6|56292.5|56142.5|0
1601922000000|2020-10-05 18:20:00|56295.1|56145.1|56338.5|56188.5|56452|56302|56288.6|56138.6|1
1601922300000|2020-10-05 18:25:00|56338.4|56188.4|56223.1|56073.1|56338.4|56188.4|56223.1|56073.1|0
1601922600000|2020-10-05 18:30:00|56223|56073|56222.4|56072.4|56223|56073|56222.4|56072.4|0
1601922900000|2020-10-05 18:35:00|56222.3|56072.3|56212.5|56062.5|56222.3|56072.3|56212.5|56062.5|0
1601923200000|2020-10-05 18:40:00|56311.9|56161.9|56311.3|56161.3|56325.2|56175.2|56291.6|56141.6|0
1601923500000|2020-10-05 18:45:00|56311.2|56161.2|56310.6|56160.6|56311.2|56161.2|56310.6|56160.6|0
1601923800000|2020-10-05 18:50:00|56310.5|56160.5|56310|56160|56310.5|56160.5|56310|56160|0
1601924100000|2020-10-05 18:55:00|56309.9|56159.9|56312|56162|56317.5|56167.5|56304.8|56154.8|0
1601924400000|2020-10-05 19:00:00|56311.9|56161.9|56311.3|56161.3|56311.9|56161.9|56311.3|56161.3|0
1601924700000|2020-10-05 19:05:00|56311.2|56161.2|56310.7|56160.7|56321.6|56171.6|56310.7|56160.7|0
1601925000000|2020-10-05 19:10:00|56310.6|56160.6|56310|56160|56310.6|56160.6|56310|56160|0
1601925300000|2020-10-05 19:15:00|56309.9|56159.9|56349.7|56199.7|56349.8|56199.8|56309.6|56159.6|0
1601925600000|2020-10-05 19:20:00|56349.6|56199.6|56388.7|56238.7|56389|56239|56328.9|56178.9|1
1601925900000|2020-10-05 19:25:00|56388.6|56238.6|56388.1|56238.1|56388.6|56238.6|56388.1|56238.1|0
1601926200000|2020-10-05 19:30:00|56388|56238|56387.4|56237.4|56388|56238|56387.4|56237.4|0
1601926500000|2020-10-05 19:35:00|56387.3|56237.3|56386.8|56236.8|56387.3|56237.3|56377|56227|0
1601926800000|2020-10-05 19:40:00|56386.7|56236.7|56378.4|56228.4|56388.6|56238.6|56358.5|56208.5|0
1601927100000|2020-10-05 19:45:00|56378.3|56228.3|56390.1|56240.1|56390.1|56240.1|56378.3|56228.3|0
1601927400000|2020-10-05 19:50:00|56390|56240|56389.5|56239.5|56390|56240|56389.5|56239.5|0
1601927700000|2020-10-05 19:55:00|56389.4|56239.4|56358|56208|56389.4|56239.4|56358|56208|2
1601992800000|2020-10-06 14:00:00|56380|56230|56090.4|55940.4|56442.2|56292.2|55954.8|55804.8|9
1601993100000|2020-10-06 14:05:00|56090.3|55940.3|55422.3|55272.3|56090.3|55940.3|55311.8|55161.8|10
1601993400000|2020-10-06 14:10:00|55440.5|55290.5|55730.7|55580.7|55828.4|55678.4|55422.3|55272.3|1
1601993700000|2020-10-06 14:15:00|55730.6|55580.6|55510.2|55360.2|55822.5|55672.5|55510.2|55360.2|0
1601994000000|2020-10-06 14:20:00|55510.1|55360.1|54163.1|54103.1|55515.1|55365.1|54163.1|54093|12
1601994300000|2020-10-06 14:25:00|54206.5|54106.5|54432.8|54282.8|54843|54693|54196.1|54078.9|14
1601994600000|2020-10-06 14:30:00|54425|54275|54387.9|54237.9|54489.9|54429|54382.8|54232.8|6
1601994900000|2020-10-06 14:35:00|54403.5|54253.5|54599.8|54449.8|54676.2|54526.2|54374.9|54224.9|7
1601995200000|2020-10-06 14:40:00|54597.2|54447.2|54641.7|54491.7|54647.1|54497.1|54594.6|54444.6|0
1601995500000|2020-10-06 14:45:00|54641.6|54491.6|54611|54461|54648.8|54498.8|54611|54461|0
1601995800000|2020-10-06 14:50:00|54610.9|54460.9|54682.2|54532.2|54718.6|54568.6|54597.9|54447.9|0
1601996100000|2020-10-06 14:55:00|54643.2|54493.2|54553.1|54403.1|54643.2|54493.2|54543.3|54393.3|0
1601996400000|2020-10-06 15:00:00|54550.5|54400.5|54586.1|54436.1|54602|54473.5|54493.2|54343.2|4
1601996700000|2020-10-06 15:05:00|54586|54436|54598.4|54448.4|54614|54464|54533.8|54383.8|2
1601997000000|2020-10-06 15:10:00|54598.3|54448.3|54509.4|54359.4|54613.8|54463.8|54504.4|54354.4|3
1601997300000|2020-10-06 15:15:00|54506.8|54356.8|54410.2|54260.2|54506.8|54356.8|54402.4|54252.4|2
1601997600000|2020-10-06 15:20:00|54410.1|54260.1|54338.5|54278.5|54428|54282.4|54338.5|54239.2|2
1601997900000|2020-10-06 15:25:00|54338.4|54278.4|54382.8|54232.8|54427.5|54278.4|54338.4|54232.8|1
1601998200000|2020-10-06 15:30:00|54382.7|54232.7|54382.2|54232.2|54382.7|54232.7|54382.2|54232.2|0
1601998500000|2020-10-06 15:35:00|54382.1|54232.1|54430.7|54280.7|54431|54281|54381.8|54231.8|1
1601998800000|2020-10-06 15:40:00|54430.6|54280.6|54411.8|54261.8|54430.6|54280.6|54411.8|54261.8|0
1601999100000|2020-10-06 15:45:00|54411.7|54261.7|54413.7|54263.7|54416.5|54294|54394|54261.6|0
1601999400000|2020-10-06 15:50:00|54413.6|54263.6|54420.8|54270.8|54434.1|54284.1|54339.8|54263.3|3
1601999700000|2020-10-06 15:55:00|54420.7|54270.7|54407.1|54257.1|54420.7|54270.7|54407.1|54257.1|0
1602000000000|2020-10-06 16:00:00|54407|54257|54401.3|54251.3|54419.5|54273.2|54330.6|54248.7|3
1602000300000|2020-10-06 16:05:00|54401.2|54251.2|54444.6|54294.6|54481.9|54331.9|54399.5|54251.2|3
1602000600000|2020-10-06 16:10:00|54444.5|54294.5|54443.8|54293.8|54444.5|54294.5|54413.4|54263.4|2
1602000900000|2020-10-06 16:15:00|54443.7|54293.7|54443.2|54293.2|54443.7|54293.7|54443.2|54293.2|1
1602001200000|2020-10-06 16:20:00|54443.1|54293.1|54442.5|54292.5|54443.1|54293.1|54442.5|54292.5|0
1602001500000|2020-10-06 16:25:00|54442.4|54292.4|54441.7|54291.7|54442.4|54292.4|54441.7|54291.7|0
1602001800000|2020-10-06 16:30:00|54441.6|54291.6|54441|54291|54449.2|54331.9|54429.4|54288.9|0
1602002100000|2020-10-06 16:35:00|54440.9|54290.9|54448.1|54298.1|54448.5|54298.5|54440.8|54290.8|0
1602002400000|2020-10-06 16:40:00|54382.3|54322.3|54395.6|54245.6|54398.8|54322.3|54382.3|54245.6|1
1602002700000|2020-10-06 16:45:00|54393|54243|54394.9|54244.9|54395.5|54245.5|54393|54243|0
1602003000000|2020-10-06 16:50:00|54394.8|54244.8|54394.2|54244.2|54394.8|54244.8|54394.2|54244.2|0
1602003300000|2020-10-06 16:55:00|54394.1|54244.1|54393.5|54243.5|54394.1|54244.1|54393.5|54243.5|1
1602003600000|2020-10-06 17:00:00|54393.4|54243.4|54304.9|54154.9|54393.4|54276.1|54256.9|54126.8|9
1602003900000|2020-10-06 17:05:00|54304.8|54154.8|54319.8|54169.8|54320|54170|54304.6|54154.6|4
1602004200000|2020-10-06 17:10:00|54319.7|54169.7|54283.7|54183.7|54319.7|54186.9|54283.7|54167.1|2
1602004500000|2020-10-06 17:15:00|54278.5|54178.5|54131.2|54071.2|54278.5|54178.5|54062.8|53912.8|16
1602004800000|2020-10-06 17:20:00|54131.1|54071.1|54130.6|54070.6|54131.1|54071.1|54130.6|54070.6|0
1602005100000|2020-10-06 17:25:00|54130.5|54070.5|54129.9|54069.9|54130.5|54070.5|54129.9|54069.9|0
1602005400000|2020-10-06 17:30:00|54129.8|54069.8|54129.2|54069.2|54129.8|54069.8|54129.2|54069.2|0
1602005700000|2020-10-06 17:35:00|54129.1|54069.1|54128.6|54068.6|54129.1|54069.1|54128.6|54068.6|0
1602006000000|2020-10-06 17:40:00|54128.5|54068.5|54127.9|54067.9|54128.5|54068.5|54127.9|54067.9|0
1602006300000|2020-10-06 17:45:00|54127.8|54067.8|54127.2|54067.2|54127.8|54067.8|54127.2|54067.2|0
1602006600000|2020-10-06 17:50:00|54127.1|54067.1|54126.6|54066.6|54127.1|54067.1|54126.6|54066.6|0
1602006900000|2020-10-06 17:55:00|54126.5|54066.5|54125.9|54065.9|54126.5|54066.5|54125.9|54065.9|15
1602007200000|2020-10-06 18:00:00|54125.8|54065.8|54125.2|54065.2|54125.8|54065.8|54125.2|54065.2|0
1602007500000|2020-10-06 18:05:00|54125.1|54065.1|54124.5|54064.5|54125.1|54065.1|54124.5|54064.5|0
1602007800000|2020-10-06 18:10:00|54124.4|54064.4|54123.8|54063.8|54124.4|54064.4|53954.7|53894.7|16
1602008100000|2020-10-06 18:15:00|54123.7|54063.7|54123.2|54063.2|54123.7|54063.7|54123.2|54063.2|1
1602008400000|2020-10-06 18:20:00|54123.1|54063.1|54122.5|54062.5|54123.1|54063.1|54122.5|54062.5|2
1602008700000|2020-10-06 18:25:00|54122.4|54062.4|54121.9|54061.9|54122.4|54062.4|54121.9|54061.9|0
1602009000000|2020-10-06 18:30:00|54121.8|54061.8|54121.2|54061.2|54121.8|54061.8|54121.2|54061.2|3
1602009300000|2020-10-06 18:35:00|54121.1|54061.1|54120.5|54060.5|54121.1|54061.1|54120.5|54060.5|2
1602009600000|2020-10-06 18:40:00|54120.4|54060.4|54119.8|54059.8|54120.4|54060.4|54119.8|54059.8|0
1602009900000|2020-10-06 18:45:00|54119.7|54059.7|54119.2|54059.2|54119.7|54059.7|54119.2|54059.2|0
1602010200000|2020-10-06 18:50:00|54119.1|54059.1|53808.4|53658.4|54119.1|54059.1|53808.4|53658.4|0
1602010500000|2020-10-06 18:55:00|53808.3|53658.3|53807.7|53657.7|53808.3|53658.3|53807.7|53657.7|0
1602010800000|2020-10-06 19:00:00|53807.6|53657.6|53807|53657|53807.6|53657.6|53807|53657|0
1602011100000|2020-10-06 19:05:00|53806.9|53656.9|53806.3|53656.3|53806.9|53656.9|53806.3|53656.3|0
1602011400000|2020-10-06 19:10:00|53806.2|53656.2|53805.7|53655.7|53806.2|53656.2|53805.7|53655.7|0
1602011700000|2020-10-06 19:15:00|53805.6|53655.6|53805|53655|53805.6|53655.6|53805|53655|0
1602012000000|2020-10-06 19:20:00|53804.9|53654.9|53804.3|53654.3|53804.9|53654.9|53804.3|53654.3|0
1602012300000|2020-10-06 19:25:00|53804.2|53654.2|53803.7|53653.7|53804.2|53654.2|53803.7|53653.7|0
1602012600000|2020-10-06 19:30:00|53803.6|53653.6|54113.1|54053.1|54113.3|54053.3|53803.1|53653.1|0
1602012900000|2020-10-06 19:35:00|54113|54053|54112.5|54052.5|54113|54053|54112.5|54052.5|0
1602013200000|2020-10-06 19:40:00|54112.4|54052.4|54111.8|54051.8|54112.4|54052.4|54111.8|54051.8|0
1602013500000|2020-10-06 19:45:00|54111.7|54051.7|54111.1|54051.1|54111.7|54051.7|54111.1|54051.1|0
1602013800000|2020-10-06 19:50:00|54111|54051|54110.5|54050.5|54111|54051|54110.5|54050.5|0
1602014100000|2020-10-06 19:55:00|54110.4|54050.4|54109.8|54049.8|54110.4|54050.4|54109.8|54049.8|0
1602079200000|2020-10-07 14:00:00|52853.6|52703.6|52170.7|52020.7|52991.4|52841.4|51564.2|51414.2|47
1602079500000|2020-10-07 14:05:00|52200.8|52050.8|52397.3|52247.3|52819.1|52669.1|52067.7|51917.7|9
1602079800000|2020-10-07 14:10:00|52459.5|52309.5|52968.5|52818.5|52968.5|52818.5|52444.8|52294.8|3
1602080100000|2020-10-07 14:15:00|53018.8|52868.8|53270.5|53120.5|53405.8|53255.8|53018.8|52868.8|6
1602080400000|2020-10-07 14:20:00|53257.9|53107.9|53039.7|52889.7|53270.4|53120.4|53034.8|52884.8|1
1602080700000|2020-10-07 14:25:00|53042.2|52892.2|52356.7|52206.7|53049.7|52899.7|52356.7|52206.7|9
1602081000000|2020-10-07 14:30:00|52354.1|52204.1|52189|52039|52401.3|52253.9|52189|52039|4
1602081300000|2020-10-07 14:35:00|52161.3|52011.3|52236|52086|52263.3|52113.4|52148.3|51998.3|2
1602081600000|2020-10-07 14:40:00|52235.9|52085.9|52240.2|52090.2|52270.2|52120.2|52213.2|52063.2|0
1602081900000|2020-10-07 14:45:00|52225.1|52075.1|52227|52077|52242.3|52092.3|52224.7|52074.7|0
1602082200000|2020-10-07 14:50:00|52226.9|52076.9|52104|51954|52226.9|52076.9|52097|51947|0
1602082500000|2020-10-07 14:55:00|52103.9|51953.9|52013.6|51863.6|52103.9|51958.5|52013.6|51863.6|2
1602082800000|2020-10-07 15:00:00|52016.1|51866.1|51985.4|51835.4|52043.1|51893.1|51985.4|51835.4|3
1602083100000|2020-10-07 15:05:00|51985.3|51835.3|52094|51944|52094|51944|51977.3|51827.3|3
1602083400000|2020-10-07 15:10:00|52089.1|51939.1|52031|51881|52098.8|51948.8|52026.1|51876.1|1
1602083700000|2020-10-07 15:15:00|52030.9|51880.9|52015.4|51865.4|52030.9|51880.9|52015.4|51865.4|0
1602084000000|2020-10-07 15:20:00|52017.7|51917.7|52007|51857|52057.6|51917.7|51986.8|51857|2
1602084300000|2020-10-07 15:25:00|52024.3|51874.3|52021|51871|52041.1|51896.4|51981.3|51839.2|2
1602084600000|2020-10-07 15:30:00|52020.9|51870.9|51992.8|51892.8|52043|51895.3|51965.5|51865.5|1
1602084900000|2020-10-07 15:35:00|51992.7|51892.7|51992.1|51892.1|51992.7|51892.7|51992.1|51892.1|0
1602085200000|2020-10-07 15:40:00|51992|51892|52061.3|51911.3|52061.3|51911.3|51991.3|51891.3|1
1602085500000|2020-10-07 15:45:00|52061.2|51911.2|52070.6|51920.6|52081.1|51931.1|52056.1|51906.1|0
1602085800000|2020-10-07 15:50:00|52070.5|51920.5|52037.5|51887.5|52070.5|51920.5|52037.5|51887.5|0
1602086100000|2020-10-07 15:55:00|52037.4|51887.4|51913.9|51763.9|52037.4|51895|51881.9|51731.9|6
1602086400000|2020-10-07 16:00:00|51913.8|51763.8|51830.9|51730.9|51913.8|51763.8|51716.6|51656.3|3
1602086700000|2020-10-07 16:05:00|51828.4|51728.4|51940.3|51790.3|51948.3|51798.3|51811.2|51661.2|4
1602087000000|2020-10-07 16:10:00|51940.2|51790.2|51952.1|51802.1|52000.1|51880.1|51940.2|51790.2|0
1602087300000|2020-10-07 16:15:00|51952|51802|51843.9|51693.9|51952|51802|51843.9|51693.9|0
1602087600000|2020-10-07 16:20:00|51843.8|51693.8|51863.3|51713.3|51878.5|51730.9|51820.9|51693.6|0
1602087900000|2020-10-07 16:25:00|51863.2|51713.2|51885.1|51735.1|51937.8|51787.8|51863|51713|0
1602088200000|2020-10-07 16:30:00|51885|51735|51836.5|51686.5|51899.1|51749.1|51767.1|51617.1|1
1602088500000|2020-10-07 16:35:00|51836.4|51686.4|51860.8|51710.8|51936.2|51786.2|51836.2|51686.2|0
1602088800000|2020-10-07 16:40:00|51860.7|51710.7|51984.9|51834.9|52010.3|51860.3|51860.6|51710.6|2
1602089100000|2020-10-07 16:45:00|51984.8|51834.8|52011.5|51861.5|52019.4|51869.4|51984.5|51834.5|0
1602089400000|2020-10-07 16:50:00|52011.4|51861.4|51966|51816|52011.4|51861.4|51953.9|51803.9|0
1602089700000|2020-10-07 16:55:00|51965.9|51815.9|52013|51863|52013.1|51863.1|51965.6|51815.6|2
1602090000000|2020-10-07 17:00:00|52012.9|51862.9|52012.3|51862.3|52012.9|51862.9|52012.3|51862.3|0
1602090300000|2020-10-07 17:05:00|52012.2|51862.2|51959|51809|52012.2|51862.2|51949|51799|0
1602090600000|2020-10-07 17:10:00|51958.9|51808.9|51965.8|51815.8|51968.5|51818.5|51951.3|51801.3|0
1602090900000|2020-10-07 17:15:00|51965.7|51815.7|51965.1|51815.1|51965.7|51815.7|51965.1|51815.1|0
1602091200000|2020-10-07 17:20:00|51965|51815|51956.8|51806.8|51965|51815|51956.8|51806.8|1
1602091500000|2020-10-07 17:25:00|51956.7|51806.7|51958.7|51808.7|51986.2|51836.2|51886.7|51799.1|0
1602091800000|2020-10-07 17:30:00|51958.6|51808.6|51958|51808|51958.6|51808.6|51958|51808|0
1602092100000|2020-10-07 17:35:00|51957.9|51807.9|51919.6|51769.6|51957.9|51807.9|51917.4|51767.4|0
1602092400000|2020-10-07 17:40:00|51919.5|51769.5|51966.2|51816.2|51966.2|51816.2|51907|51757|0
1602092700000|2020-10-07 17:45:00|51966.1|51816.1|51905.7|51755.7|51966.1|51816.1|51905.7|51755.7|0
1602093000000|2020-10-07 17:50:00|51903.2|51753.2|51919.5|51769.5|51928|51778|51702.8|51552.8|9
1602093300000|2020-10-07 17:55:00|51919.4|51769.4|51984.4|51834.4|51984.4|51834.4|51857.3|51707.3|0
1602093600000|2020-10-07 18:00:00|51946.4|51796.4|51983.7|51833.7|51983.7|51833.7|51906.3|51756.3|0
1602093900000|2020-10-07 18:05:00|51983.6|51833.6|51980.4|51830.4|52005.6|51855.6|51898.3|51748.3|0
1602094200000|2020-10-07 18:10:00|51977.9|51827.9|52070.4|51920.4|52073.3|51923.3|51917.9|51767.9|2
1602094500000|2020-10-07 18:15:00|52103.3|51953.3|52149.7|52089.7|52149.7|52089.7|51997.9|51892.9|5
1602094800000|2020-10-07 18:20:00|52149.6|52089.6|52160.4|52010.4|52222.7|52162.7|52149.6|52010.4|7
1602095100000|2020-10-07 18:25:00|52160.3|52010.3|52144.4|51994.4|52197.6|52047.6|52144.4|51994.4|0
1602095400000|2020-10-07 18:30:00|52144.3|51994.3|52138.7|51988.7|52146.6|51996.6|52138.7|51988.7|0
1602095700000|2020-10-07 18:35:00|52138.6|51988.6|52135.4|51985.4|52138.6|51988.6|52135.4|51985.4|0
1602096000000|2020-10-07 18:40:00|52135.3|51985.3|52132.3|51982.3|52144.8|51994.8|52132.3|51982.3|0
1602096300000|2020-10-07 18:45:00|52132.2|51982.2|52154|52004|52154.3|52004.3|52129.4|51979.4|0
1602096600000|2020-10-07 18:50:00|52153.9|52003.9|52305.3|52155.3|52305.7|52155.7|52153.7|52003.7|0
1602096900000|2020-10-07 18:55:00|52305.2|52155.2|52304.6|52154.6|52305.2|52155.2|52289.6|52139.6|0
1602097200000|2020-10-07 19:00:00|52304.5|52154.5|52303.9|52153.9|52304.5|52154.5|52299.5|52149.5|0
1602097500000|2020-10-07 19:05:00|52303.8|52153.8|52303.3|52153.3|52303.8|52153.8|52288.3|52138.3|0
1602097800000|2020-10-07 19:10:00|52303.2|52153.2|52297.6|52147.6|52303.2|52153.2|52297.6|52147.6|0
1602098100000|2020-10-07 19:15:00|52297.5|52147.5|52296.9|52146.9|52297.5|52147.5|52296.9|52146.9|0
1602098400000|2020-10-07 19:20:00|52296.8|52146.8|52303.7|52153.7|52303.9|52203.9|52293.8|52143.8|0
1602098700000|2020-10-07 19:25:00|52303.6|52153.6|52313|52163|52315.7|52165.7|52303.2|52153.2|1
1602099000000|2020-10-07 19:30:00|52312.9|52162.9|52312.4|52162.4|52312.9|52162.9|52312.4|52162.4|0
1602099300000|2020-10-07 19:35:00|52312.3|52162.3|52316.6|52166.6|52316.6|52166.6|52309.3|52159.3|0
1602099600000|2020-10-07 19:40:00|52316.5|52166.5|52321|52171|52321.4|52171.4|52311.4|52161.4|0
1602099900000|2020-10-07 19:45:00|52320.9|52170.9|52320.3|52170.3|52372.2|52267.3|52294.9|52144.9|0
1602100200000|2020-10-07 19:50:00|52320.2|52170.2|52127.4|51977.4|52320.2|52170.2|52127.4|51977.4|2
1602100500000|2020-10-07 19:55:00|52091.8|51941.8|52094.8|51944.8|52094.8|51944.8|51972.7|51822.7|5
1602165600000|2020-10-08 14:00:00|52732.3|52582.3|53160.9|53010.9|53479.5|53329.5|52732.3|52582.3|17
1602165900000|2020-10-08 14:05:00|53142.5|52992.5|52914.4|52764.4|53142.5|52999.5|52815.2|52665.2|14
1602166200000|2020-10-08 14:10:00|52916.8|52766.8|53000.5|52850.5|53062.8|52943.3|52846.1|52696.1|15
1602166500000|2020-10-08 14:15:00|53000.4|52850.4|52982.8|52832.8|53000.4|52850.4|52956|52806|0
1602166800000|2020-10-08 14:20:00|52982.7|52832.7|53023.1|52873.1|53030.2|52880.2|52973|52823|3
1602167100000|2020-10-08 14:25:00|53023|52873|53017.9|52917.9|53030.2|52920.5|53017.9|52873|7
1602167400000|2020-10-08 14:30:00|53017.8|52917.8|52959.9|52809.9|53017.8|52917.8|52959.9|52809.9|1
1602167700000|2020-10-08 14:35:00|52959.8|52809.8|52995.6|52845.6|52995.6|52863.5|52959.4|52809.4|11
1602168000000|2020-10-08 14:40:00|52995.5|52845.5|53318.6|53168.6|53349.1|53199.1|52990.8|52845.5|16
1602168300000|2020-10-08 14:45:00|53304.4|53154.4|53162.2|53012.2|53342.7|53214.2|53124.6|52974.6|7
1602168600000|2020-10-08 14:50:00|53162.1|53012.1|53162.7|53062.7|53166.4|53062.8|53161.8|53011.8|1
1602168900000|2020-10-08 14:55:00|53162.6|53062.6|53255.7|53155.7|53276.4|53158.4|53162.6|53059.9|6
1602169200000|2020-10-08 15:00:00|53255.6|53155.6|53341|53191|53376.3|53260.6|53237.4|53087.4|8
1602169500000|2020-10-08 15:05:00|53385|53235|53375.6|53225.6|53438|53338|53351.1|53225.6|2
1602169800000|2020-10-08 15:10:00|53375.5|53225.5|53374.8|53224.8|53375.5|53225.5|53374.8|53224.8|0
1602170100000|2020-10-08 15:15:00|53374.7|53224.7|53373.6|53223.6|53388.7|53238.7|53239|53089|0
1602170400000|2020-10-08 15:20:00|53373.5|53223.5|53305.5|53155.5|53395.4|53245.4|53258.3|53108.3|6
1602170700000|2020-10-08 15:25:00|53305.4|53155.4|53372.1|53222.1|53379.7|53229.7|53290.9|53140.9|1
1602171000000|2020-10-08 15:30:00|53372|53222|53245.6|53095.6|53372|53223.1|53243.3|53093.3|2
1602171300000|2020-10-08 15:35:00|53245.5|53095.5|53153.8|53003.8|53245.5|53095.5|53033.2|52883.2|1
1602171600000|2020-10-08 15:40:00|53153.7|53003.7|53188.6|53038.6|53205|53055|53148.9|52998.9|0
1602171900000|2020-10-08 15:45:00|53188.5|53038.5|53126.6|52976.6|53188.5|53041.4|53126.6|52976.6|2
1602172200000|2020-10-08 15:50:00|53126.5|52976.5|53107.7|52957.7|53126.5|52976.5|53107.7|52957.7|1
1602172500000|2020-10-08 15:55:00|53107.6|52957.6|52909.8|52759.8|53107.6|52957.6|52909.8|52759.8|2
1602172800000|2020-10-08 16:00:00|52904.5|52754.5|52641.8|52491.8|52904.5|52754.5|52639.4|52489.4|2
1602173100000|2020-10-08 16:05:00|52641.7|52491.7|52877.1|52727.1|52922.9|52772.9|52588.1|52438.1|9
1602173400000|2020-10-08 16:10:00|52877|52727|53068.2|52918.2|53068.4|52918.4|52877|52727|4
1602173700000|2020-10-08 16:15:00|53068.1|52918.1|53086.4|52936.4|53086.6|52936.6|53058.4|52908.4|1
1602174000000|2020-10-08 16:20:00|53086.3|52936.3|53118.3|52968.3|53118.6|52968.6|53086.3|52936.3|0
1602174300000|2020-10-08 16:25:00|53118.2|52968.2|53093.9|52943.9|53118.2|52968.2|53093.9|52943.9|1
1602174600000|2020-10-08 16:30:00|53093.8|52943.8|53100.3|52950.3|53105.4|52955.4|53093.5|52943.5|1
1602174900000|2020-10-08 16:35:00|53100.2|52950.2|53099.6|52949.6|53100.2|52950.2|53099.6|52949.6|0
1602175200000|2020-10-08 16:40:00|53099.5|52949.5|53008.1|52858.1|53099.5|52949.5|53008.1|52858.1|1
1602175500000|2020-10-08 16:45:00|53008|52858|53053.9|52903.9|53054|52904|53000.1|52850.1|0
1602175800000|2020-10-08 16:50:00|53053.8|52903.8|53035.5|52885.5|53053.8|52903.8|53035.5|52885.5|1
1602176100000|2020-10-08 16:55:00|53037.8|52887.8|53051.6|52901.6|53051.7|52901.7|53037.8|52887.8|1
1602176400000|2020-10-08 17:00:00|53030.3|52880.3|53050.3|52900.3|53090.6|52963.2|53020.7|52880.2|4
1602176700000|2020-10-08 17:05:00|53050.2|52900.2|53061.4|52911.4|53067.1|52917.1|53040|52890|1
1602177000000|2020-10-08 17:10:00|53061.3|52911.3|53060.7|52910.7|53061.3|52911.3|53005|52880|1
1602177300000|2020-10-08 17:15:00|53060.6|52910.6|53065.2|52915.2|53065.9|52915.9|53060.6|52910.6|0
1602177600000|2020-10-08 17:20:00|53065.1|52915.1|53064.5|52914.5|53065.1|52915.1|53064.5|52914.5|0
1602177900000|2020-10-08 17:25:00|53064.4|52914.4|53063.8|52913.8|53064.4|52914.4|53063.8|52913.8|0
1602178200000|2020-10-08 17:30:00|53063.7|52913.7|53063|52913|53063.7|52913.7|53063|52913|0
1602178500000|2020-10-08 17:35:00|53062.9|52912.9|53062.3|52912.3|53062.9|52912.9|53060.3|52910.3|0
1602178800000|2020-10-08 17:40:00|53062.2|52912.2|53061.6|52911.6|53062.2|52912.2|53005.9|52880.9|2
1602179100000|2020-10-08 17:45:00|53061.5|52911.5|53172.5|53112.5|53177.5|53112.5|53061|52911|2
1602179400000|2020-10-08 17:50:00|53167.2|53107.2|53718.1|53568.1|53896.3|53836.3|53167.2|53107.2|37
1602179700000|2020-10-08 17:55:00|53718|53568|53771.1|53711.1|53771.3|53711.3|53683.6|53533.6|2
1602180000000|2020-10-08 18:00:00|53771|53711|53748.3|53648.3|53781.6|53721.6|53748.3|53648.3|3
1602180300000|2020-10-08 18:05:00|53748.2|53648.2|53833.1|53773.1|53843.9|53783.9|53748.1|53648.1|0
1602180600000|2020-10-08 18:10:00|53833|53773|53824.5|53764.5|53833|53773|53824.5|53764.5|0
1602180900000|2020-10-08 18:15:00|53824.4|53764.4|54115.1|53965.1|54207.7|54057.7|53824.3|53764.3|0
1602181200000|2020-10-08 18:20:00|54115|53965|54013.9|53863.9|54207.3|54057.3|53826.3|53766.3|0
1602181500000|2020-10-08 18:25:00|54013.8|53863.8|54013.2|53863.2|54013.8|53863.8|54010.8|53860.8|0
1602181800000|2020-10-08 18:30:00|54013.1|53863.1|54165.8|54015.8|54165.8|54015.8|54012.7|53862.7|0
1602182100000|2020-10-08 18:35:00|54165.7|54015.7|54109.5|53959.5|54205.4|54055.4|54109.5|53959.5|0
1602182400000|2020-10-08 18:40:00|53916.1|53856.1|53915.4|53855.4|53916.1|53856.1|53854.9|53794.9|0
1602182700000|2020-10-08 18:45:00|53915.3|53855.3|53914.8|53854.8|53915.3|53855.3|53914.8|53854.8|0
1602183000000|2020-10-08 18:50:00|53914.7|53854.7|53914.1|53854.1|53914.7|53854.7|53874.8|53814.8|0
1602183300000|2020-10-08 18:55:00|53914|53854|53913.4|53853.4|53914|53854|53913.4|53853.4|0
1602183600000|2020-10-08 19:00:00|53913.3|53853.3|53912.7|53852.7|53913.3|53853.3|53912.7|53852.7|0
1602183900000|2020-10-08 19:05:00|53912.6|53852.6|53912|53852|53912.6|53852.6|53912|53852|0
1602184200000|2020-10-08 19:10:00|53911.9|53851.9|53911.3|53851.3|53911.9|53851.9|53911.3|53851.3|0
1602184500000|2020-10-08 19:15:00|53911.2|53851.2|53910.6|53850.6|53911.2|53851.2|53910.6|53850.6|0
1602184800000|2020-10-08 19:20:00|53910.5|53850.5|53909.9|53849.9|53910.5|53850.5|53909.9|53849.9|0
1602185100000|2020-10-08 19:25:00|53909.8|53849.8|53866.8|53806.8|53909.8|53849.8|53866.8|53806.8|0
1602185400000|2020-10-08 19:30:00|53866.7|53806.7|53866.1|53806.1|53866.7|53806.7|53866.1|53806.1|0
1602185700000|2020-10-08 19:35:00|53866|53806|53865.4|53805.4|53866|53806|53865.4|53805.4|0
1602186000000|2020-10-08 19:40:00|53865.3|53805.3|53864.8|53804.8|53865.3|53805.3|53864.8|53804.8|0
1602186300000|2020-10-08 19:45:00|53864.7|53804.7|53864.1|53804.1|53864.7|53804.7|53864.1|53804.1|0
1602186600000|2020-10-08 19:50:00|53864|53804|53863.4|53803.4|53864|53804|53863.4|53803.4|0
1602186900000|2020-10-08 19:55:00|53863.3|53803.3|53905|53845|53905.2|53845.2|53862.8|53802.8|0
1602252000000|2020-10-09 14:00:00|53126|52976|51839.6|51689.6|53126|52976|50876.7|50726.7|34
1602252300000|2020-10-09 14:05:00|51825.9|51675.9|51271.9|51121.9|51825.9|51675.9|51006|50871.9|23
1602252600000|2020-10-09 14:10:00|51308.1|51158.1|51603.7|51453.7|51821.9|51671.9|51209.3|51130.2|24
1602252900000|2020-10-09 14:15:00|51603.6|51453.6|51741.9|51591.9|51751.1|51651.1|51545.3|51395.3|2
1602253200000|2020-10-09 14:20:00|51736.4|51586.4|50842|50782|51736.4|51586.4|50783.1|50633.1|37
1602253500000|2020-10-09 14:25:00|50841.9|50781.9|50884|50784|50918.4|50799.8|50800.4|50650.4|10
1602253800000|2020-10-09 14:30:00|50883.9|50783.9|50840.7|50780.7|50886.2|50786.2|50840.7|50780.7|12
1602254100000|2020-10-09 14:35:00|50840.6|50780.6|50840|50780|50840.6|50780.6|50840|50780|4
1602254400000|2020-10-09 14:40:00|50839.9|50779.9|50839.3|50779.3|50839.9|50779.9|50839.3|50779.3|2
1602254700000|2020-10-09 14:45:00|50839.2|50779.2|50838.6|50778.6|50839.2|50779.2|50838.6|50778.6|5
1602255000000|2020-10-09 14:50:00|50838.5|50778.5|50837.9|50777.9|50838.5|50778.5|50837.9|50777.9|1
1602255300000|2020-10-09 14:55:00|50837.8|50777.8|50837.2|50777.2|50837.8|50777.8|50837.2|50777.2|5
1602255600000|2020-10-09 15:00:00|50837.1|50777.1|50929|50779|50929|50792.7|50836.8|50765.8|11
1602255900000|2020-10-09 15:05:00|50928.9|50778.9|50978.5|50828.5|51096.8|50946.8|50928.9|50778.9|5
1602256200000|2020-10-09 15:10:00|50978.4|50828.4|50835.1|50775.1|50978.4|50828.4|50835.1|50775.1|4
1602256500000|2020-10-09 15:15:00|50835|50775|50834.5|50774.5|50835|50775|50834.5|50774.5|3
1602256800000|2020-10-09 15:20:00|50834.4|50774.4|50833.8|50773.8|50834.4|50774.4|50833.8|50773.8|3
1602257100000|2020-10-09 15:25:00|50833.7|50773.7|50833|50773|50833.7|50773.7|50833|50773|10
1602257400000|2020-10-09 15:30:00|50832.9|50772.9|50832.4|50772.4|50832.9|50772.9|50832.4|50772.4|0
1602257700000|2020-10-09 15:35:00|50832.3|50772.3|50831.7|50771.7|50832.3|50772.3|50831.7|50771.7|3
1602258000000|2020-10-09 15:40:00|50831.6|50771.6|50831|50771|50831.6|50771.6|50831|50771|4
1602258300000|2020-10-09 15:45:00|50830.9|50770.9|50830.3|50770.3|50830.9|50770.9|50830.3|50770.3|2
1602258600000|2020-10-09 15:50:00|50830.2|50770.2|50829.6|50769.6|50830.2|50770.2|50829.6|50769.6|4
1602258900000|2020-10-09 15:55:00|50829.5|50769.5|50828.9|50768.9|50829.5|50769.5|50828.9|50768.9|0
1602259200000|2020-10-09 16:00:00|50828.8|50768.8|50828.2|50768.2|50828.8|50768.8|50828.2|50768.2|0
1602259500000|2020-10-09 16:05:00|50828.1|50768.1|50827.5|50767.5|50828.1|50768.1|50827.5|50767.5|1
1602259800000|2020-10-09 16:10:00|50827.4|50767.4|50826.8|50766.8|50827.4|50767.4|50826.8|50766.8|0
1602260100000|2020-10-09 16:15:00|50826.7|50766.7|50826.1|50766.1|50826.7|50766.7|50826.1|50766.1|1
1602260400000|2020-10-09 16:20:00|50826|50766|50825.5|50765.5|50826|50766|50825.5|50765.5|1
1602260700000|2020-10-09 16:25:00|50825.4|50765.4|50824.8|50764.8|50825.4|50765.4|50824.8|50764.8|0
1602261000000|2020-10-09 16:30:00|50824.7|50764.7|50824.1|50764.1|50824.7|50764.7|50824.1|50764.1|3
1602261300000|2020-10-09 16:35:00|50824|50764|50823.4|50763.4|50824|50764|50823.4|50763.4|0
1602261600000|2020-10-09 16:40:00|50823.3|50763.3|50822.7|50762.7|50823.3|50763.3|50822.7|50762.7|1
1602261900000|2020-10-09 16:45:00|50822.6|50762.6|50822|50762|50822.6|50762.6|50822|50762|0
1602262200000|2020-10-09 16:50:00|50821.9|50761.9|50834.8|50774.8|50834.8|50774.8|50821.3|50761.3|8
1602262500000|2020-10-09 16:55:00|50834.7|50774.7|50831.9|50771.9|50834.7|50774.7|50831.9|50771.9|0
1602262800000|2020-10-09 17:00:00|50831.8|50771.8|50826.7|50766.7|50831.8|50771.8|50826.7|50766.7|1
1602263100000|2020-10-09 17:05:00|50826.6|50766.6|50826|50766|50826.6|50766.6|50826|50766|0
1602263400000|2020-10-09 17:10:00|50825.9|50765.9|50825.3|50765.3|50825.9|50765.9|50825.3|50765.3|0
1602263700000|2020-10-09 17:15:00|50825.2|50765.2|50817.8|50757.8|50825.2|50765.2|50817.8|50757.8|0
1602264000000|2020-10-09 17:20:00|50817.7|50757.7|50817.1|50757.1|50817.7|50757.7|50817.1|50757.1|0
1602264300000|2020-10-09 17:25:00|50817|50757|50816.5|50756.5|50817|50757|50816.5|50756.5|0
1602264600000|2020-10-09 17:30:00|50816.4|50756.4|50815.8|50755.8|50816.4|50756.4|50815.8|50755.8|1
1602264900000|2020-10-09 17:35:00|50815.7|50755.7|50819.6|50759.6|50822.1|50762.1|50815.3|50755.3|3
1602265200000|2020-10-09 17:40:00|50819.5|50759.5|50818.9|50758.9|50819.5|50759.5|50818.9|50758.9|0
1602265500000|2020-10-09 17:45:00|50818.8|50758.8|50813.7|50753.7|50818.8|50758.8|50813.7|50753.7|0
1602265800000|2020-10-09 17:50:00|50813.6|50753.6|50813|50753|50813.6|50753.6|50813|50753|1
1602266100000|2020-10-09 17:55:00|50812.9|50752.9|50812.3|50752.3|50812.9|50752.9|50812.3|50752.3|0
1602266400000|2020-10-09 18:00:00|50812.2|50752.2|50811.6|50751.6|50812.2|50752.2|50811.6|50751.6|2
1602266700000|2020-10-09 18:05:00|50811.5|50751.5|50810.9|50750.9|50811.5|50751.5|50810.9|50750.9|1
1602267000000|2020-10-09 18:10:00|50810.8|50750.8|50810.2|50750.2|50810.8|50750.8|50810.2|50750.2|0
1602267300000|2020-10-09 18:15:00|50810.1|50750.1|50809.5|50749.5|50810.1|50750.1|50809.5|50749.5|0
1602267600000|2020-10-09 18:20:00|50809.4|50749.4|50623.8|50473.8|50809.4|50749.4|50623.8|50473.8|1
1602267900000|2020-10-09 18:25:00|50623.7|50473.7|50623.2|50473.2|50623.7|50473.7|50623.2|50473.2|0
1602268200000|2020-10-09 18:30:00|50623.1|50473.1|50622.5|50472.5|50623.1|50473.1|50622.5|50472.5|0
1602268500000|2020-10-09 18:35:00|50622.4|50472.4|50621.8|50471.8|50622.4|50472.4|50621.8|50471.8|0
1602268800000|2020-10-09 18:40:00|50621.7|50471.7|50621.1|50471.1|50621.7|50471.7|50621.1|50471.1|0
1602269100000|2020-10-09 18:45:00|50621|50471|50620.4|50470.4|50621|50471|50620.4|50470.4|0
1602269400000|2020-10-09 18:50:00|50620.3|50470.3|50619.7|50469.7|50620.3|50470.3|50619.7|50469.7|0
1602269700000|2020-10-09 18:55:00|50619.6|50469.6|50619|50469|50619.6|50469.6|50619|50469|0
1602270000000|2020-10-09 19:00:00|50618.9|50468.9|50618.3|50468.3|50618.9|50468.9|50618.3|50468.3|0
1602270300000|2020-10-09 19:05:00|50618.2|50468.2|50617.6|50467.6|50618.2|50468.2|50617.6|50467.6|0
1602270600000|2020-10-09 19:10:00|50617.5|50467.5|50616.9|50466.9|50617.5|50467.5|50616.9|50466.9|0
1602270900000|2020-10-09 19:15:00|50616.8|50466.8|50616.2|50466.2|50616.8|50466.8|50616.2|50466.2|6
1602271200000|2020-10-09 19:20:00|50616.1|50466.1|50615.5|50465.5|50616.1|50466.1|50615.5|50465.5|2
1602271500000|2020-10-09 19:25:00|50615.4|50465.4|50614.8|50464.8|50615.4|50465.4|50614.8|50464.8|2
1602271800000|2020-10-09 19:30:00|50614.7|50464.7|50614.2|50464.2|50614.7|50464.7|50614.2|50464.2|0
1602272100000|2020-10-09 19:35:00|50614.1|50464.1|50613.5|50463.5|50614.1|50464.1|50613.5|50463.5|0
1602272400000|2020-10-09 19:40:00|50613.4|50463.4|50612.8|50462.8|50613.4|50463.4|50612.8|50462.8|0
1602272700000|2020-10-09 19:45:00|50612.7|50462.7|50612.1|50462.1|50612.7|50462.7|50612.1|50462.1|0
1602273000000|2020-10-09 19:50:00|50612|50462|50611.4|50461.4|50612|50462|50611.4|50461.4|4
1602273300000|2020-10-09 19:55:00|50611.3|50461.3|50610.7|50460.7|50611.3|50461.3|50610.7|50460.7|7
1602511200000|2020-10-12 14:00:00|48704.5|48554.5|48759.6|48609.6|49208.8|49058.8|48103.2|47953.2|30
1602511500000|2020-10-12 14:05:00|48747.3|48597.3|48714.5|48564.5|48747.3|48597.3|48690.3|48540.3|0
1602511800000|2020-10-12 14:10:00|48718.3|48568.3|48838|48688|48838.3|48688.3|48227.5|48095.1|9
1602512100000|2020-10-12 14:15:00|48772.8|48622.8|48971.2|48821.2|48992.7|48842.7|48692.1|48542.1|0
1602512400000|2020-10-12 14:20:00|48980.4|48830.4|49056.5|48906.5|49069.4|48919.4|48778.2|48628.2|7
1602512700000|2020-10-12 14:25:00|49056.4|48906.4|48855.6|48705.6|49056.4|48906.4|48554.7|48418.2|5
1602513000000|2020-10-12 14:30:00|48855.5|48705.5|48787|48637|48855.5|48705.5|48740.7|48614.6|0
1602513300000|2020-10-12 14:35:00|48786.9|48636.9|48747.4|48597.4|48821.1|48705.7|48728.2|48578.2|3
1602513600000|2020-10-12 14:40:00|48739.7|48589.7|48708.6|48558.6|48781.9|48631.9|48708.6|48558.6|1
1602513900000|2020-10-12 14:45:00|48708.5|48558.5|48816.6|48666.6|48879.3|48740.4|48708.5|48558.5|7
1602514200000|2020-10-12 14:50:00|48816.5|48666.5|48716.6|48566.6|48856.3|48739|48716.6|48566.6|3
1602514500000|2020-10-12 14:55:00|48671.2|48521.2|48700.9|48600.9|48754.6|48604.6|48665.4|48515.4|0
1602514800000|2020-10-12 15:00:00|48676.3|48576.3|48734.9|48634.9|48798.6|48648.6|48676.3|48552.1|4
1602515100000|2020-10-12 15:05:00|48731.8|48631.8|48649.3|48589.3|48731.8|48631.8|48639.6|48539.6|2
1602515400000|2020-10-12 15:10:00|48649.2|48589.2|48721.3|48621.3|48835.4|48749.6|48649.2|48566.5|3
1602515700000|2020-10-12 15:15:00|48721.2|48621.2|48626.4|48476.4|48721.2|48621.2|48626.4|48476.4|1
1602516000000|2020-10-12 15:20:00|48626.3|48476.3|48445.4|48295.4|48678.5|48528.5|48445.4|48295.4|7
1602516300000|2020-10-12 15:25:00|48445.3|48295.3|48377|48227|48445.3|48295.3|48319.8|48214.8|0
1602516600000|2020-10-12 15:30:00|48370.9|48220.9|48317.5|48217.5|48471.7|48321.7|48311.7|48194.4|2
1602516900000|2020-10-12 15:35:00|48319.4|48219.4|48560.3|48410.3|48566.3|48482.5|48319.4|48219.4|3
1602517200000|2020-10-12 15:40:00|48560.2|48410.2|48560.8|48410.8|48575.1|48425.1|48560.1|48410.1|1
1602517500000|2020-10-12 15:45:00|48560.7|48410.7|48621.3|48471.3|48798.2|48648.2|48560.7|48410.7|8
1602517800000|2020-10-12 15:50:00|48621.2|48471.2|48275.2|48125.2|48621.2|48476|48246.4|48096.4|13
1602518100000|2020-10-12 15:55:00|48265.6|48115.6|48248.4|48098.4|48265.6|48115.6|48185.4|48056.5|2
1602518400000|2020-10-12 16:00:00|48248.3|48098.3|48238.5|48088.5|48248.3|48098.3|48235.8|48085.8|0
1602518700000|2020-10-12 16:05:00|48238.4|48088.4|48479|48329|48516.9|48366.9|48238.4|48088.4|16
1602519000000|2020-10-12 16:10:00|48478.9|48328.9|48397.2|48247.2|48544.6|48394.6|48331.9|48195.4|3
1602519300000|2020-10-12 16:15:00|48397.1|48247.1|48376.5|48226.5|48397.1|48247.1|48348.8|48198.8|0
1602519600000|2020-10-12 16:20:00|48376.4|48226.4|48389|48239|48498.3|48348.3|48328.7|48178.7|0
1602519900000|2020-10-12 16:25:00|48388.9|48238.9|48336.7|48186.7|48388.9|48238.9|48241.2|48131.6|0
1602520200000|2020-10-12 16:30:00|48338.6|48188.6|48363|48213|48363.2|48213.2|48338.3|48188.3|0
1602520500000|2020-10-12 16:35:00|48362.9|48212.9|48304.6|48154.6|48394.4|48257.8|48277.8|48147.9|4
1602520800000|2020-10-12 16:40:00|48293.1|48143.1|48278.6|48128.6|48293.1|48143.1|48278.6|48128.6|0
1602521100000|2020-10-12 16:45:00|48278.5|48128.5|48281|48221|48281.3|48221.3|48248.7|48128.3|0
1602521400000|2020-10-12 16:50:00|48280.9|48220.9|48365|48215|48365.1|48220.9|48280.5|48215|1
1602521700000|2020-10-12 16:55:00|48364.9|48214.9|48439.6|48289.6|48439.6|48291.6|48347.6|48214.9|2
1602522000000|2020-10-12 17:00:00|48467.3|48317.3|48459.4|48309.4|48467.3|48317.3|48448.5|48298.5|0
1602522300000|2020-10-12 17:05:00|48459.3|48309.3|48300.7|48150.7|48459.3|48309.3|48300.7|48150.7|2
1602522600000|2020-10-12 17:10:00|48300.6|48150.6|48300|48150|48300.6|48150.6|48300|48150|0
1602522900000|2020-10-12 17:15:00|48299.9|48149.9|48297.5|48147.5|48299.9|48149.9|48297.5|48147.5|0
1602523200000|2020-10-12 17:20:00|48297.4|48147.4|48436|48286|48514.4|48364.4|48297.2|48147.2|4
1602523500000|2020-10-12 17:25:00|48435.9|48285.9|48420.4|48270.4|48436.6|48286.6|48420.4|48270.4|0
1602523800000|2020-10-12 17:30:00|48420.3|48270.3|48419.7|48269.7|48420.3|48270.3|48419.7|48269.7|0
1602524100000|2020-10-12 17:35:00|48419.6|48269.6|48419.1|48269.1|48419.6|48269.6|48419.1|48269.1|0
1602524400000|2020-10-12 17:40:00|48419|48269|48418.4|48268.4|48419|48269|48418.4|48268.4|0
1602524700000|2020-10-12 17:45:00|48418.3|48268.3|48375.4|48225.4|48418.3|48268.3|48263.7|48155.8|2
1602525000000|2020-10-12 17:50:00|48367.7|48217.7|48367.1|48217.1|48373.4|48223.4|48367.1|48217.1|0
1602525300000|2020-10-12 17:55:00|48367|48217|48294.4|48144.4|48367|48217|48289.4|48139.4|6
1602525600000|2020-10-12 18:00:00|48292.4|48142.4|48155.7|48005.7|48304.3|48154.3|48155.7|48005.7|4
1602525900000|2020-10-12 18:05:00|48155.6|48005.6|48155|48005|48155.6|48005.6|48155|48005|0
1602526200000|2020-10-12 18:10:00|48154.9|48004.9|48149.3|47999.3|48154.9|48004.9|48149.3|47999.3|1
1602526500000|2020-10-12 18:15:00|48149.2|47999.2|48148.7|47998.7|48149.2|47999.2|48148.7|47998.7|0
1602526800000|2020-10-12 18:20:00|48148.6|47998.6|48153.7|48003.7|48154|48004|48140.6|47990.6|0
1602527100000|2020-10-12 18:25:00|48153.6|48003.6|48188.1|48038.1|48188.3|48038.3|48153.6|48003.6|0
1602527400000|2020-10-12 18:30:00|48188|48038|48235.5|48085.5|48272.8|48122.8|48181.1|48031.1|1
1602527700000|2020-10-12 18:35:00|48235.4|48085.4|48234.8|48084.8|48235.4|48085.4|48234.8|48084.8|0
1602528000000|2020-10-12 18:40:00|48234.7|48084.7|48234.2|48084.2|48234.7|48084.7|48234.2|48084.2|0
1602528300000|2020-10-12 18:45:00|48234.1|48084.1|48317.3|48167.3|48317.5|48167.5|48164.2|48042.8|1
1602528600000|2020-10-12 18:50:00|48317.2|48167.2|48342.8|48192.8|48390.8|48240.8|48306.6|48156.6|0
1602528900000|2020-10-12 18:55:00|48342.7|48192.7|48342.2|48192.2|48342.7|48192.7|48342.2|48192.2|0
1602529200000|2020-10-12 19:00:00|48342.1|48192.1|48450.3|48350.3|48513.8|48363.8|48341.9|48191.9|1
1602529500000|2020-10-12 19:05:00|48450.2|48350.2|48404.7|48344.7|48559.7|48409.7|48404.7|48344.7|0
1602529800000|2020-10-12 19:10:00|48404.6|48344.6|48542.1|48392.1|48542.7|48403.3|48404.6|48344.6|1
1602530100000|2020-10-12 19:15:00|48542|48392|48526.4|48376.4|48542|48392|48502|48352|0
1602530400000|2020-10-12 19:20:00|48526.3|48376.3|48560.7|48410.7|48590.9|48440.9|48526.2|48376.2|0
1602530700000|2020-10-12 19:25:00|48560.6|48410.6|48449.6|48299.6|48560.6|48410.6|48449.6|48299.6|2
1602531000000|2020-10-12 19:30:00|48449.5|48299.5|48401.1|48251.1|48449.5|48299.5|48401.1|48251.1|1
1602531300000|2020-10-12 19:35:00|48401|48251|48357.3|48207.3|48401|48251|48357.3|48207.3|0
1602531600000|2020-10-12 19:40:00|48357.2|48207.2|48349.7|48199.7|48357.2|48207.2|48349.7|48199.7|0
1602531900000|2020-10-12 19:45:00|48349.6|48199.6|48351.4|48201.4|48358.4|48208.4|48347.3|48197.3|2
1602532200000|2020-10-12 19:50:00|48307.6|48157.6|48167.9|48017.9|48307.6|48157.6|48167.9|48017.9|2
1602532500000|2020-10-12 19:55:00|48167.8|48017.8|48140.3|47990.3|48251.1|48101.1|48083.5|47933.5|10
1602597600000|2020-10-13 14:00:00|48176.3|48026.3|47908.4|47758.4|48176.8|48026.8|47774.1|47624.1|13
1602597900000|2020-10-13 14:05:00|47825.1|47725.1|47687|47537|47825.1|47725.1|47660.2|47515.2|9
1602598200000|2020-10-13 14:10:00|47686.9|47536.9|47341.7|47191.7|47688.8|47538.8|47222.9|47141.5|21
1602598500000|2020-10-13 14:15:00|47341.6|47191.6|47740.6|47590.6|47744.3|47594.3|47319.5|47178.7|3
1602598800000|2020-10-13 14:20:00|47740.5|47590.5|47525.8|47375.8|47740.5|47590.5|47505.5|47355.5|10
1602599100000|2020-10-13 14:25:00|47525.7|47375.7|47369.6|47269.6|47525.7|47375.7|47315.6|47165.6|6
1602599400000|2020-10-13 14:30:00|47369.5|47269.5|47585.8|47435.8|47620.9|47470.9|47260|47110|10
1602599700000|2020-10-13 14:35:00|47585.7|47435.7|47692|47542|47740|47590|47533.3|47383.3|1
1602600000000|2020-10-13 14:40:00|47691.9|47541.9|47683.1|47533.1|47729.5|47579.5|47610.9|47460.9|1
1602600300000|2020-10-13 14:45:00|47697.6|47547.6|47678.8|47528.8|47777.4|47627.4|47676.2|47527|0
1602600600000|2020-10-13 14:50:00|47678.7|47528.7|47597.7|47447.7|47678.7|47528.7|47582.9|47432.9|3
1602600900000|2020-10-13 14:55:00|47578.6|47428.6|47572.9|47422.9|47582.1|47432.1|47572.9|47422.9|2
1602601200000|2020-10-13 15:00:00|47572.8|47422.8|47606.8|47456.8|47651.5|47501.5|47570.9|47420.9|2
1602601500000|2020-10-13 15:05:00|47606.7|47456.7|47606.1|47456.1|47606.7|47456.7|47606.1|47456.1|0
1602601800000|2020-10-13 15:10:00|47609.3|47459.3|47608.6|47458.6|47610.7|47460.7|47608.6|47458.6|1
1602602100000|2020-10-13 15:15:00|47608.5|47458.5|47679.8|47529.8|47683.6|47533.6|47608.4|47458.4|0
1602602400000|2020-10-13 15:20:00|47679.7|47529.7|47565|47465|47679.7|47529.7|47554.3|47441.9|6
1602602700000|2020-10-13 15:25:00|47554|47494|47658|47508|47664.8|47514.8|47554|47478.4|2
1602603000000|2020-10-13 15:30:00|47651.6|47501.6|47650.9|47500.9|47651.6|47501.6|47650.9|47500.9|1
1602603300000|2020-10-13 15:35:00|47650.8|47500.8|47698.4|47548.4|47698.5|47548.5|47650.7|47500.7|4
1602603600000|2020-10-13 15:40:00|47698.3|47548.3|47693.6|47543.6|47720|47570|47684.3|47534.3|2
1602603900000|2020-10-13 15:45:00|47693.5|47543.5|47742.1|47592.1|47753|47603|47693.5|47543.5|0
1602604200000|2020-10-13 15:50:00|47742|47592|47916.8|47766.8|47926.7|47776.7|47741.8|47591.8|4
1602604500000|2020-10-13 15:55:00|47916.7|47766.7|47897.4|47747.4|47965.5|47815.5|47897.4|47747.4|4
1602604800000|2020-10-13 16:00:00|47884.7|47734.7|47748.3|47598.3|47886.5|47736.5|47673|47551.7|5
1602605100000|2020-10-13 16:05:00|47748.2|47598.2|47737.6|47587.6|47760.9|47626.9|47726.9|47587.6|0
1602605400000|2020-10-13 16:10:00|47739.4|47589.4|47738.8|47588.8|47739.4|47589.4|47738.8|47588.8|1
1602605700000|2020-10-13 16:15:00|47738.7|47588.7|47781.6|47631.6|47781.9|47631.9|47738.6|47588.6|2
1602606000000|2020-10-13 16:20:00|47799.7|47649.7|47758.6|47608.6|47817.3|47717.3|47758.6|47608.6|6
1602606300000|2020-10-13 16:25:00|47758.5|47608.5|47758|47608|47758.5|47608.5|47758|47608|0
1602606600000|2020-10-13 16:30:00|47757.9|47607.9|47760|47610|47789|47656.7|47754|47604|1
1602606900000|2020-10-13 16:35:00|47759.9|47609.9|47759.4|47609.4|47759.9|47609.9|47759.4|47609.4|0
1602607200000|2020-10-13 16:40:00|47759.3|47609.3|47738.8|47588.8|47759.3|47609.3|47738.8|47588.8|1
1602607500000|2020-10-13 16:45:00|47738.7|47588.7|47718.2|47568.2|47738.7|47588.7|47718.2|47568.2|1
1602607800000|2020-10-13 16:50:00|47718.1|47568.1|47726.6|47576.6|47728.8|47594.7|47694.7|47567.9|1
1602608100000|2020-10-13 16:55:00|47726.5|47576.5|47725.9|47575.9|47726.5|47576.5|47725.9|47575.9|0
1602608400000|2020-10-13 17:00:00|47725.8|47575.8|47685.8|47585.8|47725.8|47585.9|47685.8|47571.7|1
1602608700000|2020-10-13 17:05:00|47685.7|47585.7|47685.1|47585.1|47685.7|47585.7|47685.1|47585.1|0
1602609000000|2020-10-13 17:10:00|47685|47585|47736.5|47586.5|47740.4|47590.4|47684.8|47579.6|4
1602609300000|2020-10-13 17:15:00|47741.9|47591.9|47728.2|47578.2|47741.9|47591.9|47720.1|47570.1|0
1602609600000|2020-10-13 17:20:00|47728.1|47578.1|47705.3|47555.3|47728.1|47578.1|47705.3|47555.3|1
1602609900000|2020-10-13 17:25:00|47689.3|47539.3|47753.5|47603.5|47776.5|47649.9|47689.3|47539.3|3
1602610200000|2020-10-13 17:30:00|47753.4|47603.4|47763|47663|47850.5|47709.2|47746.4|47603.4|2
1602610500000|2020-10-13 17:35:00|47762.9|47662.9|47772.3|47672.3|47772.6|47672.6|47762.7|47662.7|0
1602610800000|2020-10-13 17:40:00|47772.2|47672.2|47730.3|47580.3|47772.2|47672.2|47730.3|47580.3|1
1602611100000|2020-10-13 17:45:00|47730.2|47580.2|47698.8|47548.8|47730.2|47580.2|47698.8|47548.8|2
1602611400000|2020-10-13 17:50:00|47698.7|47548.7|47698.2|47548.2|47712.7|47562.7|47698.1|47548.1|2
1602611700000|2020-10-13 17:55:00|47700|47550|47699.4|47549.4|47700|47550|47699.4|47549.4|0
1602612000000|2020-10-13 18:00:00|47699.3|47549.3|47698.7|47548.7|47699.3|47593.8|47663.1|47513.1|2
1602612300000|2020-10-13 18:05:00|47698.6|47548.6|47776.5|47626.5|47776.5|47626.5|47648|47543|4
1602612600000|2020-10-13 18:10:00|47766.9|47616.9|47766.2|47616.2|47766.9|47616.9|47766.2|47616.2|0
1602612900000|2020-10-13 18:15:00|47766.1|47616.1|47778.2|47628.2|47778.6|47698.9|47746.3|47616.1|1
1602613200000|2020-10-13 18:20:00|47778.1|47628.1|47777.5|47627.5|47778.1|47628.1|47777.5|47627.5|0
1602613500000|2020-10-13 18:25:00|47777.4|47627.4|47815.6|47665.6|47831.9|47681.9|47777.4|47627.4|1
1602613800000|2020-10-13 18:30:00|47831.5|47681.5|47872.5|47722.5|47873|47723|47831.4|47681.4|0
1602614100000|2020-10-13 18:35:00|47872.4|47722.4|47888|47738|47888.2|47738.2|47872|47722|0
1602614400000|2020-10-13 18:40:00|47913|47763|47950.8|47800.8|47951.2|47801.2|47912.9|47762.9|1
1602614700000|2020-10-13 18:45:00|47950.7|47800.7|47970.7|47910.7|47971|47911|47950.4|47800.4|3
1602615000000|2020-10-13 18:50:00|47970.6|47910.6|47970|47910|47970.6|47910.6|47970|47910|0
1602615300000|2020-10-13 18:55:00|47969.9|47909.9|47969.4|47909.4|47985.7|47909.9|47969.4|47835.7|2
1602615600000|2020-10-13 19:00:00|47969.3|47909.3|47968.7|47908.7|47970.8|47910.8|47968.7|47908.7|0
1602615900000|2020-10-13 19:05:00|47968.6|47908.6|47968|47908|47968.6|47908.6|47968|47908|0
1602616200000|2020-10-13 19:10:00|47967.9|47907.9|47967.3|47907.3|47967.9|47907.9|47967.3|47907.3|0
1602616500000|2020-10-13 19:15:00|47967.2|47907.2|47986.7|47926.7|47986.7|47926.7|47966.7|47906.7|1
1602616800000|2020-10-13 19:20:00|47986.6|47926.6|47986|47926|47986.6|47926.6|47986|47926|0
1602617100000|2020-10-13 19:25:00|47985.9|47925.9|47994.9|47934.9|47994.9|47934.9|47985.4|47925.4|0
1602617400000|2020-10-13 19:30:00|47994.8|47934.8|47994.3|47934.3|47994.8|47934.8|47994.3|47934.3|0
1602617700000|2020-10-13 19:35:00|47994.2|47934.2|48068.3|47918.3|48068.4|47934.2|47958.4|47898.4|1
1602618000000|2020-10-13 19:40:00|48068.2|47918.2|48186.2|48036.2|48189.6|48039.6|48067.8|47917.8|4
1602618300000|2020-10-13 19:45:00|48186.1|48036.1|48134.3|47984.3|48186.1|48036.1|48134.3|47984.3|0
1602618600000|2020-10-13 19:50:00|48134.2|47984.2|48030.4|47880.4|48202.6|48052.6|48025|47875|6
1602618900000|2020-10-13 19:55:00|48025|47875|48008|47858|48028.6|47878.6|47915.7|47765.7|3
1602684000000|2020-10-14 14:00:00|48267.4|48117.4|48763|48613|48864.9|48714.9|48267.4|48117.4|11
1602684300000|2020-10-14 14:05:00|48766.2|48616.2|48716.8|48566.8|48767.9|48617.9|48620.7|48470.7|6
1602684600000|2020-10-14 14:10:00|48706.9|48556.9|48753.1|48653.1|48782.7|48653.1|48644.6|48539.6|6
1602684900000|2020-10-14 14:15:00|48753|48653|48789.4|48639.4|48808.6|48658.6|48750.2|48600.2|2
1602685200000|2020-10-14 14:20:00|48789.3|48639.3|48790.4|48640.4|48791|48641|48789.3|48639.3|0
1602685500000|2020-10-14 14:25:00|48790.3|48640.3|48735.5|48585.5|48790.3|48640.3|48717.6|48567.6|2
1602685800000|2020-10-14 14:30:00|48735.4|48585.4|48730.8|48630.8|48828.9|48678.9|48694.9|48569.9|1
1602686100000|2020-10-14 14:35:00|48730.7|48630.7|48933.4|48783.4|48933.4|48783.4|48674.9|48524.9|7
1602686400000|2020-10-14 14:40:00|48919.7|48769.7|48972.2|48822.2|49063.6|48963.6|48919.7|48769.7|10
1602686700000|2020-10-14 14:45:00|48970.5|48820.5|49069.8|48919.8|49089.7|48953.7|48970.5|48820.5|3
1602687000000|2020-10-14 14:50:00|49069.7|48919.7|49066.4|48916.4|49069.7|48919.7|49065.3|48915.3|0
1602687300000|2020-10-14 14:55:00|49069.8|48919.8|49064|48914|49069.8|48919.8|49064|48914|3
1602687600000|2020-10-14 15:00:00|49084|48934|49035.4|48885.4|49084|48934|49035.4|48885.4|3
1602687900000|2020-10-14 15:05:00|49035.3|48885.3|49031.4|48881.4|49041.9|48891.9|49031.4|48881.4|0
1602688200000|2020-10-14 15:10:00|49031.3|48881.3|49030.7|48880.7|49031.3|48881.3|49030.7|48880.7|4
1602688500000|2020-10-14 15:15:00|49030.6|48880.6|49030.1|48880.1|49030.6|48880.6|49030.1|48880.1|0
1602688800000|2020-10-14 15:20:00|49030|48880|48991.1|48841.1|49030|48880|48966.4|48816.4|3
1602689100000|2020-10-14 15:25:00|48991|48841|49027.2|48877.2|49027.2|48877.2|48990.5|48840.5|1
1602689400000|2020-10-14 15:30:00|49027.1|48877.1|49034.9|48884.9|49035.2|48885.2|49006.9|48856.9|1
1602689700000|2020-10-14 15:35:00|49034.8|48884.8|49034.2|48884.2|49034.8|48884.8|49034.2|48884.2|0
1602690000000|2020-10-14 15:40:00|49034.1|48884.1|49030.1|48880.1|49035.6|48885.6|49021.9|48871.9|0
1602690300000|2020-10-14 15:45:00|49030|48880|49029.5|48879.5|49030|48880|49029.5|48879.5|0
1602690600000|2020-10-14 15:50:00|49029.4|48879.4|49138.6|48988.6|49138.9|48988.9|48992.3|48879.3|5
1602690900000|2020-10-14 15:55:00|49138.5|48988.5|49123|48973|49138.5|48988.5|49123|48973|0
1602691200000|2020-10-14 16:00:00|49122.9|48972.9|49122.4|48972.4|49122.9|48972.9|49122.4|48972.4|0
1602691500000|2020-10-14 16:05:00|49122.3|48972.3|49291.9|49141.9|49291.9|49141.9|49121.7|48971.7|3
1602691800000|2020-10-14 16:10:00|49291.8|49141.8|49684.2|49534.2|49791.7|49670.3|49291.8|49141.8|23
1602692100000|2020-10-14 16:15:00|49684.1|49534.1|49690.3|49540.3|49690.3|49540.3|49599.8|49449.8|7
1602692400000|2020-10-14 16:20:00|49692|49542|49681.2|49531.2|49692|49568.6|49668.6|49531.2|0
1602692700000|2020-10-14 16:25:00|49681.1|49531.1|49653.3|49503.3|49689.2|49539.2|49651.8|49501.8|0
1602693000000|2020-10-14 16:30:00|49653.2|49503.2|49679.8|49529.8|49679.8|49529.8|49645.8|49495.8|2
1602693300000|2020-10-14 16:35:00|49681.5|49531.5|49672|49612|49763.1|49625.7|49666.7|49531.5|7
1602693600000|2020-10-14 16:40:00|49671.9|49611.9|49671.3|49611.3|49735.3|49611.9|49613.1|49463.1|9
1602693900000|2020-10-14 16:45:00|49671.2|49611.2|49669.8|49519.8|49671.2|49611.2|49610.8|49460.8|6
1602694200000|2020-10-14 16:50:00|49669.7|49519.7|49656.3|49596.3|49735.3|49598|49656.3|49519.6|3
1602694500000|2020-10-14 16:55:00|49658|49598|49669.3|49609.3|49669.7|49609.7|49657.8|49597.8|0
1602694800000|2020-10-14 17:00:00|49669.2|49609.2|49684.7|49534.7|49684.8|49609.2|49668.7|49534.7|0
1602695100000|2020-10-14 17:05:00|49684.6|49534.6|49684.1|49534.1|49684.6|49534.6|49684.1|49534.1|0
1602695400000|2020-10-14 17:10:00|49684|49534|49685.1|49535.1|49685.5|49535.5|49682.1|49532.1|0
1602695700000|2020-10-14 17:15:00|49685|49535|49687.8|49537.8|49687.9|49561.6|49661.2|49534.9|1
1602696000000|2020-10-14 17:20:00|49687.7|49537.7|49665.5|49565.5|49687.7|49565.5|49663.9|49537.5|0
1602696300000|2020-10-14 17:25:00|49667.2|49567.2|49639.8|49579.8|49668.6|49579.8|49639.8|49566.9|0
1602696600000|2020-10-14 17:30:00|49639.7|49579.7|49589.2|49439.2|49655.5|49579.7|49589.2|49439.2|3
1602696900000|2020-10-14 17:35:00|49589.1|49439.1|49636|49486|49638.2|49488.2|49587.4|49437.4|1
1602697200000|2020-10-14 17:40:00|49635.9|49485.9|49630.2|49480.2|49635.9|49485.9|49630.2|49480.2|0
1602697500000|2020-10-14 17:45:00|49630.1|49480.1|49629.6|49479.6|49630.1|49480.1|49629.6|49479.6|3
1602697800000|2020-10-14 17:50:00|49629.5|49479.5|49672.9|49522.9|49673|49523|49629.5|49479.5|5
1602698100000|2020-10-14 17:55:00|49659.3|49509.3|49596.1|49446.1|49669.5|49519.5|49596.1|49446.1|2
1602698400000|2020-10-14 18:00:00|49596|49446|49590.4|49440.4|49623.1|49473.1|49582.4|49432.4|0
1602698700000|2020-10-14 18:05:00|49590.3|49440.3|49478.2|49328.2|49593.5|49443.5|49478.2|49328.2|0
1602699000000|2020-10-14 18:10:00|49503.6|49353.6|49535.9|49385.9|49582.4|49432.4|49482.5|49332.5|1
1602699300000|2020-10-14 18:15:00|49535.8|49385.8|49515.2|49365.2|49535.8|49393.5|49493.5|49345.2|0
1602699600000|2020-10-14 18:20:00|49515.1|49365.1|49514.6|49364.6|49515.1|49365.1|49514.6|49364.6|0
1602699900000|2020-10-14 18:25:00|49514.5|49364.5|49392.2|49242.2|49514.5|49364.5|49358.9|49208.9|10
1602700200000|2020-10-14 18:30:00|49392.1|49242.1|49391.6|49241.6|49392.1|49242.1|49391.6|49241.6|0
1602700500000|2020-10-14 18:35:00|49391.5|49241.5|49340.9|49190.9|49391.5|49241.5|49340.9|49190.9|1
1602700800000|2020-10-14 18:40:00|49340.8|49190.8|49259.8|49109.8|49340.8|49190.8|49259.8|49109.8|0
1602701100000|2020-10-14 18:45:00|49259.7|49109.7|49259.2|49109.2|49272.7|49122.7|49256.2|49106.2|0
1602701400000|2020-10-14 18:50:00|49259.1|49109.1|49275.1|49125.1|49275.6|49125.6|49259|49109|0
1602701700000|2020-10-14 18:55:00|49275|49125|49277.7|49127.7|49318.1|49168.1|49274.9|49124.9|1
1602702000000|2020-10-14 19:00:00|49277.6|49127.6|49277.1|49127.1|49277.6|49127.6|49277.1|49127.1|0
1602702300000|2020-10-14 19:05:00|49277|49127|49224.8|49074.8|49277|49127|49106.1|49035.1|4
1602702600000|2020-10-14 19:10:00|49211.5|49061.5|49152.9|49002.9|49244.9|49094.9|49137.5|48996.4|1
1602702900000|2020-10-14 19:15:00|49152.8|49002.8|49152.2|49002.2|49152.8|49002.8|49152.2|49002.2|0
1602703200000|2020-10-14 19:20:00|49152.1|49002.1|49212.9|49062.9|49216.7|49066.7|49152|49002|0
1602703500000|2020-10-14 19:25:00|49212.8|49062.8|49212.3|49062.3|49212.8|49062.8|49212.3|49062.3|0
1602703800000|2020-10-14 19:30:00|49205.6|49055.6|49205|49055|49205.6|49055.6|49205|49055|0
1602704100000|2020-10-14 19:35:00|49204.9|49054.9|49204.4|49054.4|49204.9|49054.9|49204.4|49054.4|0
1602704400000|2020-10-14 19:40:00|49204.3|49054.3|49223.6|49073.6|49223.7|49073.7|49194.2|49044.2|0
1602704700000|2020-10-14 19:45:00|49226.9|49076.9|49236.2|49086.2|49259.5|49109.5|49223|49073|0
1602705000000|2020-10-14 19:50:00|49237.9|49087.9|49325.8|49175.8|49325.9|49175.9|49236.1|49086.1|2
1602705300000|2020-10-14 19:55:00|49325.7|49175.7|49201.9|49051.9|49325.7|49175.7|49201.9|49051.9|2
1602770400000|2020-10-15 14:00:00|48469.8|48319.8|48505.8|48355.8|48583.5|48433.5|48129.3|47979.3|23
1602770700000|2020-10-15 14:05:00|48505.7|48355.7|48517.2|48367.2|48526|48376|48493.6|48343.6|1
1602771000000|2020-10-15 14:10:00|48517.1|48367.1|48494.7|48344.7|48544.2|48394.2|48451.6|48318.7|4
1602771300000|2020-10-15 14:15:00|48493.1|48343.1|48944.9|48794.9|49035.1|48885.1|48492.9|48342.9|10
1602771600000|2020-10-15 14:20:00|48944.8|48794.8|48766.8|48616.8|48965.7|48815.7|48698.7|48548.7|2
1602771900000|2020-10-15 14:25:00|48766.7|48616.7|48787.9|48637.9|48796.9|48646.9|48749.7|48599.7|5
1602772200000|2020-10-15 14:30:00|48787.8|48637.8|48955.4|48805.4|49076.5|48926.5|48787.8|48637.8|10
1602772500000|2020-10-15 14:35:00|48955.3|48805.3|48867.2|48717.2|48955.3|48805.3|48805.5|48655.5|0
1602772800000|2020-10-15 14:40:00|48867.1|48717.1|48860.2|48710.2|48867.1|48717.1|48860.2|48710.2|0
1602773100000|2020-10-15 14:45:00|48860.1|48710.1|48851.6|48701.6|48860.1|48710.1|48851.6|48701.6|0
1602773400000|2020-10-15 14:50:00|48851.5|48701.5|49000.6|48850.6|49012.6|48914.7|48851.5|48701.5|1
1602773700000|2020-10-15 14:55:00|49000.5|48850.5|49051.3|48901.3|49110.4|48960.4|49000.5|48850.5|2
1602774000000|2020-10-15 15:00:00|49051.2|48901.2|48957.3|48807.3|49133.1|49042.2|48957.3|48807.3|2
1602774300000|2020-10-15 15:05:00|48957.2|48807.2|49026.8|48876.8|49061.4|48911.4|48957|48807|4
1602774600000|2020-10-15 15:10:00|49018.8|48868.8|49056.2|48906.2|49056.3|48906.3|49008.6|48858.6|0
1602774900000|2020-10-15 15:15:00|49019.3|48869.3|49022.2|48872.2|49022.4|48872.4|49019|48869|0
1602775200000|2020-10-15 15:20:00|49022.1|48872.1|49012|48912|49125.8|48975.8|49012|48872.1|2
1602775500000|2020-10-15 15:25:00|49011.9|48911.9|48934.1|48834.1|49028.6|48911.9|48934.1|48834.1|1
1602775800000|2020-10-15 15:30:00|48872.8|48772.8|48764.2|48664.2|48872.8|48772.8|48764.2|48664.2|1
1602776100000|2020-10-15 15:35:00|48764.1|48664.1|48706.7|48556.7|48776.3|48664.1|48651.8|48501.8|9
1602776400000|2020-10-15 15:40:00|48737.3|48587.3|48735.1|48585.1|48778.3|48628.3|48713.1|48563.1|9
1602776700000|2020-10-15 15:45:00|48735|48585|48664.8|48514.8|48735|48591.8|48629.2|48479.2|0
1602777000000|2020-10-15 15:50:00|48664.7|48514.7|48805.1|48655.1|48805.3|48655.3|48664.7|48514.7|1
1602777300000|2020-10-15 15:55:00|48805|48655|48789.5|48639.5|48805|48655|48789.5|48639.5|2
1602777600000|2020-10-15 16:00:00|48789.4|48639.4|48706.4|48556.4|48789.4|48648.2|48664.3|48514.3|2
1602777900000|2020-10-15 16:05:00|48706.3|48556.3|48555|48405|48819.5|48669.5|48518.7|48400.3|4
1602778200000|2020-10-15 16:10:00|48556.6|48406.6|48465.6|48315.6|48566.8|48442.3|48451|48301|4
1602778500000|2020-10-15 16:15:00|48465.5|48315.5|48353.1|48203.1|48465.5|48315.5|48307.5|48184.1|6
1602778800000|2020-10-15 16:20:00|48353|48203|48302.5|48202.5|48356.1|48213.1|48284.1|48162.2|5
1602779100000|2020-10-15 16:25:00|48302.4|48202.4|48207.1|48147.1|48303.5|48204.7|48193.5|48133.5|2
1602779400000|2020-10-15 16:30:00|48201.4|48141.4|48310.8|48160.8|48334.6|48191.4|48201.2|48131.6|1
1602779700000|2020-10-15 16:35:00|48310.7|48160.7|48349.9|48199.9|48359.9|48244.9|48245.4|48145.4|4
1602780000000|2020-10-15 16:40:00|48353.3|48203.3|48333.2|48183.2|48353.3|48203.3|48316.4|48166.4|0
1602780300000|2020-10-15 16:45:00|48333.1|48183.1|48344.2|48244.2|48344.2|48244.2|48326.2|48182.6|1
1602780600000|2020-10-15 16:50:00|48345.7|48245.7|48499.7|48349.7|48530.1|48380.1|48325.7|48199.1|7
1602780900000|2020-10-15 16:55:00|48499.6|48349.6|48572.7|48422.7|48576.5|48426.5|48499.6|48349.6|0
1602781200000|2020-10-15 17:00:00|48573.4|48423.4|48578.5|48428.5|48605.8|48455.8|48540.9|48390.9|0
1602781500000|2020-10-15 17:05:00|48578.4|48428.4|48533.4|48383.4|48591.5|48441.5|48530.3|48380.3|1
1602781800000|2020-10-15 17:10:00|48533.3|48383.3|48514.9|48364.9|48615.7|48465.7|48514.9|48364.9|0
1602782100000|2020-10-15 17:15:00|48514.8|48364.8|48547.9|48397.9|48572.4|48452.2|48512.2|48364.5|4
1602782400000|2020-10-15 17:20:00|48547.8|48397.8|48604.6|48454.6|48635.4|48485.4|48547.8|48397.8|1
1602782700000|2020-10-15 17:25:00|48607.8|48457.8|48623|48473|48630|48480|48607.8|48457.8|0
1602783000000|2020-10-15 17:30:00|48622.9|48472.9|48733.9|48583.9|48837.4|48687.4|48622.9|48472.9|2
1602783300000|2020-10-15 17:35:00|48737.3|48587.3|48800.7|48650.7|48801.3|48651.3|48737.3|48587.3|1
1602783600000|2020-10-15 17:40:00|48800.6|48650.6|48831|48681|48831|48681|48786.3|48636.3|1
1602783900000|2020-10-15 17:45:00|48830.9|48680.9|48919.9|48769.9|48974.3|48830.4|48830.9|48680.9|3
1602784200000|2020-10-15 17:50:00|48919.8|48769.8|48862.3|48712.3|48919.8|48769.8|48855.5|48705.5|1
1602784500000|2020-10-15 17:55:00|48862.2|48712.2|48861.7|48711.7|48862.2|48712.2|48861.7|48711.7|1
1602784800000|2020-10-15 18:00:00|48861.6|48711.6|48885.1|48735.1|48885.5|48735.5|48861.6|48711.6|0
1602785100000|2020-10-15 18:05:00|48885|48735|48884.5|48734.5|48902.8|48752.8|48884.5|48734.5|1
1602785400000|2020-10-15 18:10:00|48884.4|48734.4|48776.8|48626.8|48906.4|48756.4|48665.2|48515.2|1
1602785700000|2020-10-15 18:15:00|48773.3|48623.3|48794.9|48644.9|48814|48664|48773.3|48623.3|0
1602786000000|2020-10-15 18:20:00|48794.8|48644.8|48472.2|48322.2|48794.8|48644.8|48455.7|48305.7|4
1602786300000|2020-10-15 18:25:00|48472.1|48322.1|48481.5|48381.5|48496.7|48381.7|48472.1|48322.1|0
1602786600000|2020-10-15 18:30:00|48481.4|48381.4|48480.9|48380.9|48481.4|48381.4|48480.9|48380.9|0
1602786900000|2020-10-15 18:35:00|48480.8|48380.8|48480.3|48380.3|48480.8|48380.8|48480.3|48380.3|0
1602787200000|2020-10-15 18:40:00|48480.2|48380.2|48479.7|48379.7|48480.2|48380.2|48479.7|48379.7|0
1602787500000|2020-10-15 18:45:00|48479.6|48379.6|48448.8|48348.8|48479.6|48379.6|48448.8|48348.8|0
1602787800000|2020-10-15 18:50:00|48448.7|48348.7|48558.2|48408.2|48568.4|48418.4|48378.5|48290|1
1602788100000|2020-10-15 18:55:00|48558.1|48408.1|48497.6|48347.6|48558.1|48408.1|48497.6|48347.6|0
1602788400000|2020-10-15 19:00:00|48497.5|48347.5|48513.8|48363.8|48514.2|48364.2|48497.4|48347.4|0
1602788700000|2020-10-15 19:05:00|48513.7|48363.7|48513.2|48363.2|48513.7|48363.7|48513.2|48363.2|0
1602789000000|2020-10-15 19:10:00|48513.1|48363.1|48509.1|48359.1|48513.1|48363.1|48509.1|48359.1|0
1602789300000|2020-10-15 19:15:00|48509|48359|48500.6|48350.6|48509|48359|48493|48343|0
1602789600000|2020-10-15 19:20:00|48500.5|48350.5|48542.1|48392.1|48562.2|48412.2|48408.7|48258.7|1
1602789900000|2020-10-15 19:25:00|48542|48392|48541.5|48391.5|48542|48392|48541.5|48391.5|0
1602790200000|2020-10-15 19:30:00|48539.9|48389.9|48539.3|48389.3|48539.9|48389.9|48539.3|48389.3|0
1602790500000|2020-10-15 19:35:00|48549.3|48399.3|48527.4|48377.4|48562.7|48412.7|48527.4|48377.4|0
1602790800000|2020-10-15 19:40:00|48530.8|48380.8|48530.2|48380.2|48530.8|48380.8|48530.2|48380.2|0
1602791100000|2020-10-15 19:45:00|48530.1|48380.1|48550.2|48400.2|48550.5|48400.5|48530|48380|0
1602791400000|2020-10-15 19:50:00|48550.1|48400.1|48570.1|48420.1|48570.3|48420.3|48549.8|48399.8|0
1602791700000|2020-10-15 19:55:00|48570|48420|48542.7|48392.7|48682.9|48532.9|48525.4|48375.4|7
1602856800000|2020-10-16 14:00:00|48401.7|48251.7|48362.3|48212.3|48574.4|48424.4|48362.3|48212.3|3
1602857100000|2020-10-16 14:05:00|48362.2|48212.2|48283.8|48133.8|48362.2|48212.2|48277.8|48127.8|0
1602857400000|2020-10-16 14:10:00|48210|48060|48276.3|48126.3|48276.5|48126.5|48106.6|47956.6|4
1602857700000|2020-10-16 14:15:00|48343|48193|48455.8|48305.8|48484.3|48334.3|48342.9|48192.9|6
1602858000000|2020-10-16 14:20:00|48455.7|48305.7|48768.9|48618.9|48768.9|48618.9|48455.7|48305.7|8
1602858300000|2020-10-16 14:25:00|48765.4|48615.4|48751.4|48601.4|48769.7|48619.7|48748.8|48598.8|0
1602858600000|2020-10-16 14:30:00|48762|48612|48690.6|48590.6|48762|48612|48666.8|48535.6|1
1602858900000|2020-10-16 14:35:00|48690.5|48590.5|49134|48984|49134.1|48984.1|48655.3|48580.4|6
1602859200000|2020-10-16 14:40:00|49129.6|48979.6|49289.6|49139.6|49393.4|49243.4|49122.1|48972.1|2
1602859500000|2020-10-16 14:45:00|49289.5|49139.5|49545.2|49395.2|49545.3|49395.3|49289.5|49139.5|2
1602859800000|2020-10-16 14:50:00|49549.7|49399.7|49773|49623|49780.4|49630.4|49482.7|49332.7|5
1602860100000|2020-10-16 14:55:00|49774.5|49624.5|49844.4|49694.4|49844.4|49713.8|49648.6|49498.6|10
1602860400000|2020-10-16 15:00:00|49837|49687|49906.3|49806.3|50500.2|50390.1|49804.5|49687|7
1602860700000|2020-10-16 15:05:00|49866.2|49766.2|49870|49720|49904.5|49766.9|49728.4|49578.4|13
1602861000000|2020-10-16 15:10:00|49869.9|49719.9|49854.6|49704.6|49872.8|49722.8|49244.7|49112.3|13
1602861300000|2020-10-16 15:15:00|49856.1|49706.1|49851.2|49701.2|50469.3|50319.3|49791.5|49641.5|4
1602861600000|2020-10-16 15:20:00|49851.1|49701.1|49357.7|49207.7|49851.1|49701.1|49237.8|49132.8|5
1602861900000|2020-10-16 15:25:00|49357.6|49207.6|49290.6|49140.6|49362.9|49212.9|49181.8|49098|19
1602862200000|2020-10-16 15:30:00|49301.1|49151.1|49187.8|49037.8|49632.7|49482.7|49179.4|49029.4|10
1602862500000|2020-10-16 15:35:00|49187.7|49037.7|49101.7|48951.7|49187.7|49037.7|49101.7|48951.7|3
1602862800000|2020-10-16 15:40:00|49101.6|48951.6|49195.1|49045.1|49198.2|49048.2|49101.5|48951.5|0
1602863100000|2020-10-16 15:45:00|49195|49045|49365.2|49215.2|49484.6|49334.6|49191.5|49041.5|3
1602863400000|2020-10-16 15:50:00|49365.1|49215.1|49227.2|49077.2|49386|49236|49227.2|49077.2|4
1602863700000|2020-10-16 15:55:00|49227.1|49077.1|49226.7|49076.7|49227.1|49077.1|49226.7|49076.7|0
1602864000000|2020-10-16 16:00:00|49226.6|49076.6|49226.2|49076.2|49226.6|49076.6|49226.2|49076.2|0
1602864300000|2020-10-16 16:05:00|49226.1|49076.1|49250.7|49150.7|49250.9|49150.9|49189.1|49064.1|1
1602864600000|2020-10-16 16:10:00|49250.6|49150.6|49143.3|48993.3|49297.1|49150.6|49143.3|48993.3|2
1602864900000|2020-10-16 16:15:00|49143.2|48993.2|49128.4|48978.4|49143.2|48993.2|49117.8|48967.8|1
1602865200000|2020-10-16 16:20:00|49128.3|48978.3|49119|48969|49128.3|48978.3|49081.4|48931.4|0
1602865500000|2020-10-16 16:25:00|49118.9|48968.9|49126.8|48976.8|49240|49090|49118.9|48968.9|1
1602865800000|2020-10-16 16:30:00|49126.7|48976.7|49073.5|48923.5|49126.7|48976.7|49073.5|48923.5|1
1602866100000|2020-10-16 16:35:00|49073.4|48923.4|49062.4|48912.4|49105.5|48965.4|49062.4|48912.4|0
1602866400000|2020-10-16 16:40:00|49051.8|48901.8|49001|48901|49051.8|48917.7|49001|48894.2|0
1602866700000|2020-10-16 16:45:00|49000.9|48900.9|48975.5|48915.5|49000.9|48915.6|48965.1|48886.8|0
1602867000000|2020-10-16 16:50:00|48975.4|48915.4|48975|48915|48975.4|48915.4|48975|48915|0
1602867300000|2020-10-16 16:55:00|48974.9|48914.9|48974.5|48914.5|48974.9|48914.9|48974.5|48914.5|0
1602867600000|2020-10-16 17:00:00|48974.4|48914.4|48910.7|48810.7|49083.8|48983.8|48910.7|48810.7|2
1602867900000|2020-10-16 17:05:00|48910.6|48810.6|48853.9|48753.9|48985.3|48864.9|48853.9|48753.9|7
1602868200000|2020-10-16 17:10:00|48853.8|48753.8|48853.4|48753.4|48853.8|48753.8|48853.4|48753.4|2
1602868500000|2020-10-16 17:15:00|48853.3|48753.3|48852.9|48752.9|48853.3|48753.3|48852.9|48752.9|1
1602868800000|2020-10-16 17:20:00|48852.8|48752.8|48892.3|48742.3|48892.3|48752.8|48852.3|48742.3|6
1602869100000|2020-10-16 17:25:00|48892.2|48742.2|48909.7|48809.7|48944.9|48814.7|48892.2|48742.2|0
1602869400000|2020-10-16 17:30:00|48909.6|48809.6|48789|48639|48909.6|48809.6|48768.5|48618.5|3
1602869700000|2020-10-16 17:35:00|48788.9|48638.9|48891.1|48741.1|48924.6|48774.6|48765.3|48638.9|3
1602870000000|2020-10-16 17:40:00|48891|48741|48895.5|48745.5|48895.6|48745.6|48869.1|48719.1|0
1602870300000|2020-10-16 17:45:00|48895.4|48745.4|48894.1|48744.1|48926.1|48776.1|48888|48738|0
1602870600000|2020-10-16 17:50:00|48894|48744|48880.4|48730.4|48894|48756.9|48856.9|48720.1|0
1602870900000|2020-10-16 17:55:00|48880.3|48730.3|48730.1|48580.1|48880.3|48730.3|48679.8|48554.8|2
1602871200000|2020-10-16 18:00:00|48730|48580|48728.7|48578.7|48735.5|48585.5|48716|48566|1
1602871500000|2020-10-16 18:05:00|48732.2|48582.2|48751.4|48601.4|48761.5|48642.6|48702.6|48571.2|14
1602871800000|2020-10-16 18:10:00|48751.3|48601.3|48717.9|48567.9|48751.3|48601.3|48711.3|48561.3|3
1602872100000|2020-10-16 18:15:00|48704.9|48554.9|48724.1|48574.1|48726.1|48577.1|48669|48550.5|7
1602872400000|2020-10-16 18:20:00|48724|48574|48723.6|48573.6|48728.8|48581.7|48677.3|48553.4|0
1602872700000|2020-10-16 18:25:00|48723.5|48573.5|48650.1|48590.1|48724.8|48590.3|48650.1|48555.6|0
1602873000000|2020-10-16 18:30:00|48650|48590|48729|48579|48729|48623.7|48650|48555.2|3
1602873300000|2020-10-16 18:35:00|48728.9|48578.9|48732.8|48582.8|48753.6|48603.6|48728.8|48578.8|0
1602873600000|2020-10-16 18:40:00|48732.7|48582.7|48758.7|48608.7|48758.7|48608.7|48732.4|48582.4|2
1602873900000|2020-10-16 18:45:00|48758.6|48608.6|48753.7|48603.7|48758.6|48608.6|48739.5|48589.5|0
1602874200000|2020-10-16 18:50:00|48721.4|48571.4|48713.6|48563.6|48721.4|48571.4|48713.6|48563.6|2
1602874500000|2020-10-16 18:55:00|48713.5|48563.5|48668.9|48518.9|48727.3|48589.2|48639.8|48518.9|11
1602874800000|2020-10-16 19:00:00|48644.1|48494.1|48585.1|48435.1|48657.3|48507.3|48585.1|48435.1|5
1602875100000|2020-10-16 19:05:00|48583.7|48433.7|48647.8|48497.8|48672.8|48522.8|48583.7|48433.7|1
1602875400000|2020-10-16 19:10:00|48647.7|48497.7|48591.1|48441.1|48647.7|48497.7|48591.1|48441.1|0
1602875700000|2020-10-16 19:15:00|48591|48441|48737|48587|48737.1|48587.1|48590.9|48440.9|0
1602876000000|2020-10-16 19:20:00|48736.9|48586.9|48714.5|48564.5|48736.9|48586.9|48714.5|48564.5|0
1602876300000|2020-10-16 19:25:00|48714.4|48564.4|48747.8|48597.8|48774.5|48624.5|48711.4|48561.4|1
1602876600000|2020-10-16 19:30:00|48747.7|48597.7|48745.8|48595.8|48747.7|48597.7|48745.8|48595.8|0
1602876900000|2020-10-16 19:35:00|48745.7|48595.7|48745.3|48595.3|48745.7|48595.7|48745.3|48595.3|0
1602877200000|2020-10-16 19:40:00|48745.2|48595.2|48744.7|48594.7|48745.2|48595.2|48744.7|48594.7|0
1602877500000|2020-10-16 19:45:00|48744.6|48594.6|48745.7|48595.7|48746.1|48596.1|48744.6|48594.6|0
1602877800000|2020-10-16 19:50:00|48745.6|48595.6|48655|48505|48745.6|48595.6|48655|48505|2
1602878100000|2020-10-16 19:55:00|48601.9|48451.9|48575.8|48425.8|48606.6|48456.6|48540.7|48390.7|1
1603116000000|2020-10-19 14:00:00|48381.9|48231.9|48694|48544|48778.3|48628.3|48327.6|48177.6|20
1603116300000|2020-10-19 14:05:00|48746.6|48596.6|49001.4|48851.4|49129.7|48992.1|48738.9|48588.9|10
1603116600000|2020-10-19 14:10:00|48996.8|48846.8|49101.7|48951.7|49117.1|48967.1|48967.3|48846.8|2
1603116900000|2020-10-19 14:15:00|49100.5|48950.5|49192.8|49042.8|49205.8|49055.8|49092.8|48942.8|12
1603117200000|2020-10-19 14:20:00|49192.7|49042.7|49301.9|49151.9|49327.6|49177.6|49152.7|49034.9|9
1603117500000|2020-10-19 14:25:00|49301.8|49151.8|49319.9|49169.9|49320|49170|49289.4|49139.4|5
1603117800000|2020-10-19 14:30:00|49319.8|49169.8|49153.2|49003.2|49319.8|49169.8|49138.8|49003.2|5
1603118100000|2020-10-19 14:35:00|49164.7|49014.7|49148.5|48998.5|49203.2|49053.2|49147.3|48997.3|3
1603118400000|2020-10-19 14:40:00|49143.1|48993.1|49153|49003|49169.6|49019.6|49094.4|48944.4|1
1603118700000|2020-10-19 14:45:00|49152.9|49002.9|49135.9|48985.9|49152.9|49002.9|49016|48872.5|1
1603119000000|2020-10-19 14:50:00|49132.1|48982.1|49255.1|49105.1|49255.1|49105.1|49132.1|48982.1|14
1603119300000|2020-10-19 14:55:00|49255|49105|49190|49040|49255|49105|49115.7|48990.1|2
1603119600000|2020-10-19 15:00:00|49165|49015|49189.5|49039.5|49189.9|49039.9|49143.7|48993.7|0
1603119900000|2020-10-19 15:05:00|49187.2|49037.2|49002.1|48852.1|49187.2|49037.2|48932.2|48799.8|9
1603120200000|2020-10-19 15:10:00|49006.7|48856.7|49027.5|48877.5|49059.5|48909.5|48969.9|48825.6|4
1603120500000|2020-10-19 15:15:00|49027.4|48877.4|48984.7|48834.7|49027.4|48877.4|48869.3|48799.5|3
1603120800000|2020-10-19 15:20:00|48969.3|48819.3|48752.6|48602.6|48969.3|48819.3|48689.6|48589.6|13
1603121100000|2020-10-19 15:25:00|48752.5|48602.5|48721.3|48571.3|48752.5|48626.3|48721.3|48571.3|0
1603121400000|2020-10-19 15:30:00|48721.2|48571.2|48720.8|48570.8|48721.2|48571.2|48720.8|48570.8|0
1603121700000|2020-10-19 15:35:00|48720.7|48570.7|48730.6|48580.6|48730.9|48594.4|48694.4|48570.6|0
1603122000000|2020-10-19 15:40:00|48726|48576|48767.9|48617.9|48769.4|48619.4|48721.3|48571.3|0
1603122300000|2020-10-19 15:45:00|48764.4|48614.4|48792.8|48642.8|48813.8|48663.8|48737.4|48587.4|7
1603122600000|2020-10-19 15:50:00|48821.3|48671.3|48782.4|48682.4|48838.1|48694.3|48770.9|48655.8|0
1603122900000|2020-10-19 15:55:00|48782.3|48682.3|48952.7|48802.7|49033.7|48883.7|48782.3|48682.3|8
1603123200000|2020-10-19 16:00:00|48952.6|48802.6|49003.7|48853.7|49003.9|48853.9|48862.2|48729.2|1
1603123500000|2020-10-19 16:05:00|48995.7|48845.7|49262.1|49112.1|49262.1|49112.1|48995.7|48845.7|7
1603123800000|2020-10-19 16:10:00|49262|49112|49270.7|49120.7|49284.9|49134.9|49258.1|49108.1|5
1603124100000|2020-10-19 16:15:00|49270.6|49120.6|49299.8|49149.8|49305.9|49155.9|49270.6|49120.6|1
1603124400000|2020-10-19 16:20:00|49299.7|49149.7|49144.6|48994.6|49307.7|49157.7|49144.6|48994.6|3
1603124700000|2020-10-19 16:25:00|49140.7|48990.7|49147.9|48997.9|49148.4|48998.4|49140.7|48990.7|2
1603125000000|2020-10-19 16:30:00|49147.8|48997.8|49147.4|48997.4|49147.8|48997.8|49147.4|48997.4|0
1603125300000|2020-10-19 16:35:00|49147.3|48997.3|48973.5|48823.5|49147.3|48997.3|48973.5|48823.5|1
1603125600000|2020-10-19 16:40:00|48973.4|48823.4|49000.3|48850.3|49043|48893|48973.3|48823.3|4
1603125900000|2020-10-19 16:45:00|49000.2|48850.2|48970.2|48870.2|49000.2|48870.4|48955|48850.1|1
1603126200000|2020-10-19 16:50:00|48970.1|48870.1|48969.7|48869.7|48970.1|48870.1|48969.7|48869.7|0
1603126500000|2020-10-19 16:55:00|48969.6|48869.6|49150.4|49000.4|49182.7|49032.7|48969.3|48869.3|1
1603126800000|2020-10-19 17:00:00|49150.3|49000.3|49286.7|49186.7|49286.8|49186.7|49150.2|49000.2|1
1603127100000|2020-10-19 17:05:00|49303.7|49153.7|49308.5|49208.5|49316.4|49222.7|49249.1|49124.1|13
1603127400000|2020-10-19 17:10:00|49308.4|49208.4|49443.9|49343.9|49444|49344|49308.4|49208.4|6
1603127700000|2020-10-19 17:15:00|49443.8|49343.8|49515.2|49365.2|49812.9|49662.9|49437.7|49287.7|15
1603128000000|2020-10-19 17:20:00|49545.6|49445.6|49572.7|49422.7|49763|49613|49522.8|49372.8|11
1603128300000|2020-10-19 17:25:00|49607.4|49457.4|49612.4|49462.4|49612.5|49462.5|49604.8|49454.8|0
1603128600000|2020-10-19 17:30:00|49612.3|49462.3|49650.5|49500.5|49650.5|49500.5|49612|49462|0
1603128900000|2020-10-19 17:35:00|49650.4|49500.4|49783.2|49633.2|49783.3|49633.3|49650.1|49500.1|5
1603129200000|2020-10-19 17:40:00|49783.1|49633.1|49782.7|49632.7|49783.1|49633.1|49782.7|49632.7|1
1603129500000|2020-10-19 17:45:00|49790.7|49640.7|49810.7|49660.7|49811.2|49661.2|49790.7|49640.7|0
1603129800000|2020-10-19 17:50:00|49781.1|49631.1|49698.6|49548.6|49781.1|49631.1|49606.3|49456.3|2
1603130100000|2020-10-19 17:55:00|49698.5|49548.5|49668.7|49518.7|49698.5|49548.5|49653.6|49503.6|3
1603130400000|2020-10-19 18:00:00|49668.6|49518.6|49668.2|49518.2|49668.6|49518.6|49668.2|49518.2|0
1603130700000|2020-10-19 18:05:00|49667|49517|49734.1|49584.1|49853.4|49703.4|49639|49492|15
1603131000000|2020-10-19 18:10:00|49734|49584|49747.3|49597.3|49811.1|49676.2|49704.5|49554.5|7
1603131300000|2020-10-19 18:15:00|49747.2|49597.2|49783.1|49633.1|49783.2|49633.2|49716.5|49566.5|0
1603131600000|2020-10-19 18:20:00|49755.8|49605.8|49757.6|49607.6|49761.1|49660.7|49720.7|49605.5|1
1603131900000|2020-10-19 18:25:00|49757.5|49607.5|49757.1|49607.1|49757.5|49607.5|49757.1|49607.1|0
1603132200000|2020-10-19 18:30:00|49757|49607|49755.5|49605.5|49757|49629.6|49729.6|49605.5|1
1603132500000|2020-10-19 18:35:00|49755.4|49605.4|49752.7|49602.7|49755.4|49605.4|49751.6|49601.6|0
1603132800000|2020-10-19 18:40:00|49752.6|49602.6|49604.2|49454.2|49752.6|49602.6|49604.2|49454.2|0
1603133100000|2020-10-19 18:45:00|49604.1|49454.1|49554.7|49404.7|49604.1|49454.1|49554.7|49404.7|2
1603133400000|2020-10-19 18:50:00|49554.6|49404.6|49554.2|49404.2|49554.6|49404.6|49554.2|49404.2|0
1603133700000|2020-10-19 18:55:00|49554.1|49404.1|49478.7|49328.7|49554.1|49404.1|49475.7|49325.7|0
1603134000000|2020-10-19 19:00:00|49478.6|49328.6|49477|49327|49478.6|49328.6|49477|49327|0
1603134300000|2020-10-19 19:05:00|49476.9|49326.9|49467.5|49317.5|49476.9|49326.9|49466.7|49316.7|3
1603134600000|2020-10-19 19:10:00|49467.4|49317.4|49467|49317|49467.4|49317.4|49467|49317|0
1603134900000|2020-10-19 19:15:00|49466.9|49316.9|49467.6|49317.6|49467.8|49317.8|49466.7|49316.7|0
1603135200000|2020-10-19 19:20:00|49467.5|49317.5|49467.1|49317.1|49467.5|49317.5|49466.4|49316.4|0
1603135500000|2020-10-19 19:25:00|49467|49317|49466.6|49316.6|49467|49317|49466.6|49316.6|0
1603135800000|2020-10-19 19:30:00|49466.5|49316.5|49467.3|49317.3|49467.5|49317.5|49466.4|49316.4|0
1603136100000|2020-10-19 19:35:00|49467.2|49317.2|49469|49319|49469.1|49319.1|49466.9|49316.9|0
1603136400000|2020-10-19 19:40:00|49468.9|49318.9|49471.9|49321.9|49493.6|49343.6|49468.8|49318.8|3
1603136700000|2020-10-19 19:45:00|49474.2|49324.2|49529.8|49379.8|49530.2|49380.2|49474.1|49324.1|0
1603137000000|2020-10-19 19:50:00|49529.7|49379.7|49639.1|49489.1|49639.1|49489.1|49529.4|49379.4|0
1603137300000|2020-10-19 19:55:00|49664.1|49514.1|50293.7|50143.7|50312.1|50162.1|49664.1|49514.1|13
1603202400000|2020-10-20 14:00:00|51332.9|51182.9|51032.8|50882.8|51524.9|51399.4|50937.1|50787.1|38
1603202700000|2020-10-20 14:05:00|51032.7|50882.7|51189.9|51039.9|51276.7|51126.7|50772.7|50622.7|16
1603203000000|2020-10-20 14:10:00|51185.7|51035.7|51251.7|51101.7|51335.2|51185.2|51112|50962|9
1603203300000|2020-10-20 14:15:00|51247.8|51097.8|50992.3|50842.3|51247.8|51097.8|50970.5|50820.5|8
1603203600000|2020-10-20 14:20:00|50992.2|50842.2|51051.2|50901.2|51052.4|50902.4|50923.8|50773.8|0
1603203900000|2020-10-20 14:25:00|51051.1|50901.1|51070.5|50920.5|51070.8|50920.8|51051|50901|0
1603204200000|2020-10-20 14:30:00|51070.4|50920.4|51067.5|50917.5|51243.1|51097.2|51045.9|50916.3|3
1603204500000|2020-10-20 14:35:00|51063.5|50913.5|51063.6|50913.6|51098.4|50948.4|51059.5|50909.5|1
1603204800000|2020-10-20 14:40:00|51062.6|50912.6|51152.8|51002.8|51152.8|51002.8|51060.5|50910.5|0
1603205100000|2020-10-20 14:45:00|51152.7|51002.7|51162.3|51012.3|51205|51056.7|51081.6|50931.6|12
1603205400000|2020-10-20 14:50:00|51158.3|51008.3|51068.9|50968.9|51182.8|51038.9|51066.8|50966.8|1
1603205700000|2020-10-20 14:55:00|51068.8|50968.8|50897.6|50747.6|51089.7|50968.8|50897.6|50747.6|0
1603206000000|2020-10-20 15:00:00|50892.3|50742.3|50061.9|49911.9|50892.3|50742.3|49764.1|49614.1|33
1603206300000|2020-10-20 15:05:00|50061.8|49911.8|50108.2|49958.2|50233.7|50083.7|49992.1|49842.1|6
1603206600000|2020-10-20 15:10:00|50098.2|49948.2|50198.8|50048.8|50202.2|50052.2|50067.7|49917.7|1
1603206900000|2020-10-20 15:15:00|50269.8|50119.8|50312.5|50162.5|50415.6|50265.6|50178|50028|3
1603207200000|2020-10-20 15:20:00|50312.4|50162.4|50379.3|50229.3|50379.4|50229.4|50288.2|50138.2|0
1603207500000|2020-10-20 15:25:00|50378.3|50228.3|50401.3|50251.3|50466.9|50316.9|50374.3|50224.3|0
1603207800000|2020-10-20 15:30:00|50393|50243|50432.7|50282.7|50432.7|50282.7|50363.2|50213.2|1
1603208100000|2020-10-20 15:35:00|50412.3|50262.3|50432|50282|50482.5|50332.5|50388.8|50238.8|2
1603208400000|2020-10-20 15:40:00|50420.6|50270.6|49968.4|49818.4|50432|50282|49968.4|49818.4|10
1603208700000|2020-10-20 15:45:00|49968.3|49818.3|49946.2|49796.2|49968.3|49818.3|49724.3|49633.3|10
1603209000000|2020-10-20 15:50:00|49946.1|49796.1|49980.6|49830.6|50007.7|49857.7|49946.1|49796.1|0
1603209300000|2020-10-20 15:55:00|49980.5|49830.5|50011.8|49861.8|50012.1|49862.1|49980.4|49830.4|0
1603209600000|2020-10-20 16:00:00|50011.7|49861.7|49985.3|49835.3|50011.7|49861.7|49985.3|49835.3|0
1603209900000|2020-10-20 16:05:00|49985.2|49835.2|49908.1|49758.1|50010.6|49860.6|49907.1|49757.1|1
1603210200000|2020-10-20 16:10:00|49909.1|49759.1|49949.5|49799.5|49969.3|49819.3|49908.9|49758.9|2
1603210500000|2020-10-20 16:15:00|49949.4|49799.4|50138.4|49988.4|50138.6|49988.6|49949.4|49799.4|2
1603210800000|2020-10-20 16:20:00|50138.3|49988.3|50235.1|50085.1|50235.1|50085.1|50138.3|49988.3|1
1603211100000|2020-10-20 16:25:00|50235|50085|50184.9|50034.9|50235|50085|50183|50033|0
1603211400000|2020-10-20 16:30:00|50184.8|50034.8|50199.7|50049.7|50208|50058|50184.8|50034.8|1
1603211700000|2020-10-20 16:35:00|50199.6|50049.6|50199.2|50049.2|50199.6|50049.6|50199.2|50049.2|0
1603212000000|2020-10-20 16:40:00|50199.1|50049.1|50226.6|50076.6|50226.6|50076.6|50198.9|50048.9|0
1603212300000|2020-10-20 16:45:00|50226.5|50076.5|50226.1|50076.1|50226.5|50076.5|50226.1|50076.1|0
1603212600000|2020-10-20 16:50:00|50226|50076|50191.2|50041.2|50226|50076|50188.3|50038.3|1
1603212900000|2020-10-20 16:55:00|50191.1|50041.1|50161.9|50011.9|50192.2|50073.7|50098.7|49948.7|2
1603213200000|2020-10-20 17:00:00|50161.8|50011.8|50114.9|49964.9|50161.8|50011.8|50114.9|49964.9|0
1603213500000|2020-10-20 17:05:00|50112.8|49962.8|50133.4|49983.4|50133.4|49983.4|50111.8|49961.8|0
1603213800000|2020-10-20 17:10:00|50147.2|49997.2|50260.1|50110.1|50260.1|50110.1|50139.2|49989.2|0
1603214100000|2020-10-20 17:15:00|50260|50110|50118.4|49968.4|50260|50110|50118.4|49968.4|4
1603214400000|2020-10-20 17:20:00|50118.3|49968.3|50007.2|49857.2|50120.5|49970.5|49922.4|49813.1|2
1603214700000|2020-10-20 17:25:00|50007.1|49857.1|49993.8|49843.8|50007.1|49857.1|49959.7|49809.7|3
1603215000000|2020-10-20 17:30:00|49995.8|49845.8|50003.4|49853.4|50003.8|49853.8|49995.8|49845.8|0
1603215300000|2020-10-20 17:35:00|50003.3|49853.3|48997.9|48847.9|50003.3|49853.3|48997.9|48847.9|10
1603215600000|2020-10-20 17:40:00|49013.7|48863.7|48805.2|48655.2|49132.4|48982.4|48565.1|48465.1|40
1603215900000|2020-10-20 17:45:00|48812.4|48662.4|48945.1|48795.1|48997.5|48847.5|48805.2|48655.2|1
1603216200000|2020-10-20 17:50:00|48945|48795|48839.3|48689.3|48953|48803|48727.1|48577.1|5
1603216500000|2020-10-20 17:55:00|48839.2|48689.2|48664.8|48564.8|48866.8|48716.8|48598.7|48483|5
1603216800000|2020-10-20 18:00:00|48697|48547|48637.5|48487.5|48715.5|48615.5|48528.5|48428.5|5
1603217100000|2020-10-20 18:05:00|48641.4|48491.4|48733|48583|48733|48583|48641.2|48491.2|6
1603217400000|2020-10-20 18:10:00|48735|48585|48697.8|48547.8|48746.8|48596.8|48692.6|48542.6|1
1603217700000|2020-10-20 18:15:00|48697.7|48547.7|48636|48486|48739.5|48615.9|48632.1|48482.1|8
1603218000000|2020-10-20 18:20:00|48630.9|48480.9|48444.8|48294.8|48630.9|48480.9|48426.4|48287|14
1603218300000|2020-10-20 18:25:00|48444.7|48294.7|48452.2|48302.2|48460.3|48310.3|48444.4|48294.4|0
1603218600000|2020-10-20 18:30:00|48452.1|48302.1|48463.8|48313.8|48539.9|48389.9|48452.1|48302.1|0
1603218900000|2020-10-20 18:35:00|48444.9|48294.9|48328|48178|48477.7|48327.7|48328|48178|5
1603219200000|2020-10-20 18:40:00|48324|48174|48335.5|48185.5|48335.5|48185.5|48323.9|48173.9|1
1603219500000|2020-10-20 18:45:00|48434.9|48284.9|48457.4|48307.4|48461.4|48311.4|48432.6|48282.6|0
1603219800000|2020-10-20 18:50:00|48445.4|48295.4|48365.3|48215.3|48446.4|48296.4|48365.3|48215.3|3
1603220100000|2020-10-20 18:55:00|48365.2|48215.2|48439.7|48289.7|48439.8|48297|48365.2|48215.2|0
1603220400000|2020-10-20 19:00:00|48439.6|48289.6|48439.2|48289.2|48447.4|48297.4|48439.2|48289.2|0
1603220700000|2020-10-20 19:05:00|48399.2|48249.2|48401.9|48251.9|48401.9|48251.9|48390.9|48240.9|2
1603221000000|2020-10-20 19:10:00|48405.8|48255.8|48362.5|48212.5|48405.8|48255.8|48362.5|48212.5|0
1603221300000|2020-10-20 19:15:00|48362.4|48212.4|48600.6|48450.6|48616.3|48466.3|48362.4|48212.4|5
1603221600000|2020-10-20 19:20:00|48601.6|48451.6|48476.6|48326.6|48603.6|48453.6|48473.2|48323.2|0
1603221900000|2020-10-20 19:25:00|48476.5|48326.5|48493|48343|48517|48367|48397.6|48247.6|0
1603222200000|2020-10-20 19:30:00|48492.9|48342.9|48404.5|48254.5|48500.8|48350.8|48344.7|48244.7|1
1603222500000|2020-10-20 19:35:00|48424.4|48274.4|48417.9|48267.9|48428.3|48278.3|48417.9|48267.9|15
1603222800000|2020-10-20 19:40:00|48417.8|48267.8|48417.4|48267.4|48417.8|48267.8|48417.4|48267.4|0
1603223100000|2020-10-20 19:45:00|48441.2|48291.2|48239.2|48139.2|48446.8|48296.8|48239.2|48139.2|3
1603223400000|2020-10-20 19:50:00|48059.8|47909.8|48102.4|48002.4|48194.3|48094.3|48058.9|47909.8|1
1603223700000|2020-10-20 19:55:00|48102.3|48002.3|48069|47969|48102.3|48017.6|47950.2|47890.2|3
1603288800000|2020-10-21 14:00:00|48092.7|47942.7|48229.5|48079.5|48238.9|48088.9|47990.6|47840.6|10
1603289100000|2020-10-21 14:05:00|48235.1|48085.1|48594.9|48444.9|48732.9|48582.9|48235.1|48085.1|8
1603289400000|2020-10-21 14:10:00|48593|48443|48744.2|48594.2|48767.3|48617.3|48384.3|48234.3|4
1603289700000|2020-10-21 14:15:00|48744.1|48594.1|48586.8|48436.8|48745.9|48595.9|48586.8|48436.8|0
1603290000000|2020-10-21 14:20:00|48586.7|48436.7|48582.5|48432.5|48642.9|48492.9|48569.7|48419.7|2
1603290300000|2020-10-21 14:25:00|48583.5|48433.5|48683|48533|48698.1|48548.1|48582.5|48432.5|3
1603290600000|2020-10-21 14:30:00|48682.9|48532.9|48587|48437|48682.9|48532.9|48585.2|48435.2|0
1603290900000|2020-10-21 14:35:00|48586.9|48436.9|48309.4|48159.4|48589|48439|48309.4|48159.4|7
1603291200000|2020-10-21 14:40:00|48309.3|48159.3|48306.1|48156.1|48313.8|48163.8|48306.1|48156.1|0
1603291500000|2020-10-21 14:45:00|48300.2|48150.2|48333.3|48183.3|48394.3|48244.3|48042.1|47892.1|21
1603291800000|2020-10-21 14:50:00|48332.4|48182.4|48274.7|48124.7|48400.7|48250.7|48274.7|48124.7|4
1603292100000|2020-10-21 14:55:00|48270|48120|48265|48115|48270|48120|48265|48115|0
1603292400000|2020-10-21 15:00:00|48264.9|48114.9|48140|47990|48264.9|48114.9|48140|47990|3
1603292700000|2020-10-21 15:05:00|48139.9|47989.9|48073.6|47923.6|48139.9|47989.9|48037.6|47887.6|3
1603293000000|2020-10-21 15:10:00|48073.5|47923.5|47874.8|47724.8|48073.5|47923.5|47867.1|47724.8|13
1603293300000|2020-10-21 15:15:00|47899.2|47749.2|47797.6|47647.6|47912.3|47771.4|47611.4|47461.4|21
1603293600000|2020-10-21 15:20:00|47797.5|47647.5|47733.8|47583.8|47797.5|47647.5|47462.4|47394.3|10
1603293900000|2020-10-21 15:25:00|47709.4|47559.4|47637.1|47537.1|47709.4|47559.4|47588.4|47488.4|2
1603294200000|2020-10-21 15:30:00|47637|47537|47616.1|47466.1|47810.7|47660.7|47616.1|47466.1|6
1603294500000|2020-10-21 15:35:00|47616|47466|47592.3|47442.3|47671.1|47521.1|47592.3|47442.3|1
1603294800000|2020-10-21 15:40:00|47592.2|47442.2|47718.2|47568.2|47756|47606|47573.1|47423.1|11
1603295100000|2020-10-21 15:45:00|47718.1|47568.1|47717.7|47567.7|47718.1|47568.1|47717.7|47567.7|0
1603295400000|2020-10-21 15:50:00|47734|47584|47806.7|47656.7|47806.8|47656.8|47674.3|47524.3|7
1603295700000|2020-10-21 15:55:00|47806.6|47656.6|47715|47615|47806.6|47656.6|47706.9|47606.9|1
1603296000000|2020-10-21 16:00:00|47714.9|47614.9|47814.9|47664.9|47944.2|47794.2|47714.9|47574.9|7
1603296300000|2020-10-21 16:05:00|47812.1|47662.1|47600.2|47450.2|47812.1|47662.1|47521.6|47391.1|7
1603296600000|2020-10-21 16:10:00|47600.1|47450.1|47597.9|47447.9|47600.1|47450.1|47596.3|47446.3|1
1603296900000|2020-10-21 16:15:00|47597.8|47447.8|47982|47832|47982.1|47832.1|47597.7|47447.7|6
1603297200000|2020-10-21 16:20:00|47981.1|47831.1|48045.1|47895.1|48071.3|47921.3|47981.1|47831.1|2
1603297500000|2020-10-21 16:25:00|48010.1|47860.1|47954.7|47804.7|48010.1|47860.1|47954.7|47804.7|1
1603297800000|2020-10-21 16:30:00|47954.6|47804.6|48049.3|47899.3|48049.3|47899.3|47871.3|47741.7|2
1603298100000|2020-10-21 16:35:00|48061.5|47911.5|48058.8|47908.8|48071.3|47921.3|48058.8|47908.8|1
1603298400000|2020-10-21 16:40:00|48058.7|47908.7|48013.4|47863.4|48058.7|47908.7|48013.4|47863.4|0
1603298700000|2020-10-21 16:45:00|48009.3|47859.3|48008.9|47858.9|48009.3|47859.3|48008.9|47858.9|0
1603299000000|2020-10-21 16:50:00|48008.8|47858.8|47989.2|47839.2|48008.8|47858.8|47987.5|47837.5|1
1603299300000|2020-10-21 16:55:00|47989.1|47839.1|47988.8|47838.8|47989.1|47839.1|47988.8|47838.8|1
1603299600000|2020-10-21 17:00:00|47988.7|47838.7|47984.7|47834.7|47988.7|47838.7|47984.7|47834.7|1
1603299900000|2020-10-21 17:05:00|47984.6|47834.6|47925.1|47775.1|47984.6|47834.6|47925.1|47775.1|1
1603300200000|2020-10-21 17:10:00|47925|47775|47924.7|47774.7|47925|47775|47924.7|47774.7|0
1603300500000|2020-10-21 17:15:00|47924.6|47774.6|47924.2|47774.2|47924.6|47774.6|47924.2|47774.2|0
1603300800000|2020-10-21 17:20:00|47924.1|47774.1|47927.9|47777.9|47927.9|47777.9|47923.8|47773.8|0
1603301100000|2020-10-21 17:25:00|47927.8|47777.8|47927.4|47777.4|47927.8|47777.8|47927.4|47777.4|0
1603301400000|2020-10-21 17:30:00|47927.3|47777.3|47829.1|47679.1|47927.3|47777.3|47825.9|47675.9|2
1603301700000|2020-10-21 17:35:00|47833.1|47683.1|47542.9|47392.9|47956.7|47806.7|47517.1|47367.1|5
1603302000000|2020-10-21 17:40:00|47542.8|47392.8|47502.5|47352.5|47542.8|47392.8|47479|47329|1
1603302300000|2020-10-21 17:45:00|47502.4|47352.4|47502|47352|47502.4|47352.4|47502|47352|0
1603302600000|2020-10-21 17:50:00|47501.9|47351.9|47501.6|47351.6|47501.9|47351.9|47501.6|47351.6|0
1603302900000|2020-10-21 17:55:00|47501.5|47351.5|47451.5|47351.5|47501.8|47351.8|47451.5|47347.7|0
1603303200000|2020-10-21 18:00:00|47451.4|47351.4|47506.1|47356.1|47506.2|47356.2|47451.2|47331.7|0
1603303500000|2020-10-21 18:05:00|47506|47356|47487.9|47337.9|47506|47356|47487.9|47337.9|7
1603303800000|2020-10-21 18:10:00|47487.8|47337.8|47496.6|47346.6|47502.4|47361|47461|47333.7|4
1603304100000|2020-10-21 18:15:00|47504.7|47354.7|47504.3|47354.3|47504.7|47354.7|47504.3|47354.3|0
1603304400000|2020-10-21 18:20:00|47504.2|47354.2|47500.2|47350.2|47504.2|47354.2|47480.1|47330.1|0
1603304700000|2020-10-21 18:25:00|47500.1|47350.1|47497.9|47347.9|47500.1|47350.1|47497.9|47347.9|0
1603305000000|2020-10-21 18:30:00|47497.8|47347.8|47502|47352|47502.2|47352.2|47497.7|47347.7|1
1603305300000|2020-10-21 18:35:00|47501.9|47351.9|47503.4|47353.4|47503.5|47353.5|47501.7|47351.7|0
1603305600000|2020-10-21 18:40:00|47503.3|47353.3|47502|47352|47503.3|47353.3|47500.3|47350.3|0
1603305900000|2020-10-21 18:45:00|47501.9|47351.9|47501.6|47351.6|47501.9|47351.9|47501.6|47351.6|0
1603306200000|2020-10-21 18:50:00|47501.5|47351.5|47504.8|47354.8|47505.2|47403.8|47487.5|47351.5|0
1603306500000|2020-10-21 18:55:00|47504.7|47354.7|47504.3|47354.3|47504.7|47354.7|47504.3|47354.3|0
1603306800000|2020-10-21 19:00:00|47504.2|47354.2|47471.5|47321.5|47532.3|47388.2|47470.7|47320.7|7
1603307100000|2020-10-21 19:05:00|47470.6|47320.6|47312.5|47162.5|47471.5|47321.5|47312.5|47162.5|0
1603307400000|2020-10-21 19:10:00|47432|47282|47359.3|47209.3|47432|47282|47335|47185|1
1603307700000|2020-10-21 19:15:00|47359.2|47209.2|47358.9|47208.9|47359.2|47209.2|47358.9|47208.9|0
1603308000000|2020-10-21 19:20:00|47358.8|47208.8|47337.5|47187.5|47358.8|47208.8|47337.5|47187.5|0
1603308300000|2020-10-21 19:25:00|47337.4|47187.4|47344.8|47194.8|47345.9|47195.9|47337.3|47187.3|2
1603308600000|2020-10-21 19:30:00|47344.7|47194.7|47319.8|47169.8|47344.7|47194.7|47319.8|47169.8|0
1603308900000|2020-10-21 19:35:00|47319.7|47169.7|47319.4|47169.4|47319.7|47169.7|47319.4|47169.4|0
1603309200000|2020-10-21 19:40:00|47319.3|47169.3|47317.1|47167.1|47319.3|47169.3|47317.1|47167.1|0
1603309500000|2020-10-21 19:45:00|47317|47167|47316.7|47166.7|47317|47167|47316.7|47166.7|0
1603309800000|2020-10-21 19:50:00|47316.6|47166.6|47316.2|47166.2|47316.6|47166.6|47316.2|47166.2|0
1603310100000|2020-10-21 19:55:00|47329.8|47179.8|47432.1|47282.1|47433.9|47283.9|47329.6|47179.6|5
1603375200000|2020-10-22 14:00:00|47234.3|47084.3|47217.2|47067.2|47234.3|47084.3|47195.1|47045.1|6
1603375500000|2020-10-22 14:05:00|47258.9|47108.9|47796.9|47646.9|48049.7|47899.7|47258.8|47108.8|17
1603375800000|2020-10-22 14:10:00|47795.3|47645.3|47621.4|47471.4|47795.3|47645.3|47453.2|47303.2|2
1603376100000|2020-10-22 14:15:00|47621.3|47471.3|48581.6|48431.6|48616.6|48466.6|47570.5|47420.5|31
1603376400000|2020-10-22 14:20:00|48577.4|48427.4|48798.3|48648.3|48832|48682|48577.4|48427.4|15
1603376700000|2020-10-22 14:25:00|48798.2|48648.2|48561.9|48411.9|48809.9|48694.2|48494|48344|8
1603377000000|2020-10-22 14:30:00|48561.8|48411.8|48406.7|48256.7|48561.8|48411.8|48398.5|48248.5|4
1603377300000|2020-10-22 14:35:00|48410.9|48260.9|48413.6|48263.6|48537.3|48411.7|48383.4|48233.4|7
1603377600000|2020-10-22 14:40:00|48413.5|48263.5|48396.6|48246.6|48413.5|48263.5|48396.6|48246.6|0
1603377900000|2020-10-22 14:45:00|48396.5|48246.5|48387.8|48237.8|48396.5|48246.5|48387.8|48237.8|0
1603378200000|2020-10-22 14:50:00|48383.6|48233.6|48369.9|48219.9|48383.6|48233.6|48369.9|48219.9|0
1603378500000|2020-10-22 14:55:00|48365.8|48215.8|48256.3|48106.3|48365.8|48215.8|48172.4|48067.4|7
1603378800000|2020-10-22 15:00:00|48256.2|48106.2|48378.3|48228.3|48378.4|48228.4|48256.1|48106.1|0
1603379100000|2020-10-22 15:05:00|48378.2|48228.2|48396.2|48246.2|48397|48247|48369.6|48219.6|13
1603379400000|2020-10-22 15:10:00|48396.1|48246.1|48395.7|48245.7|48396.1|48246.1|48395.7|48245.7|0
1603379700000|2020-10-22 15:15:00|48386.7|48236.7|48319.5|48169.5|48389.1|48239.1|48313.8|48163.8|0
1603380000000|2020-10-22 15:20:00|48319.4|48169.4|48348.4|48198.4|48348.5|48198.5|48319.3|48169.3|0
1603380300000|2020-10-22 15:25:00|48348.3|48198.3|48247.7|48097.7|48348.3|48198.3|48236.9|48086.9|1
1603380600000|2020-10-22 15:30:00|48251.9|48101.9|48376.7|48226.7|48380.9|48230.9|48251.7|48101.7|0
1603380900000|2020-10-22 15:35:00|48376.6|48226.6|48280|48130|48376.6|48226.6|48220.3|48070.3|2
1603381200000|2020-10-22 15:40:00|48272.4|48122.4|48322.9|48172.9|48323|48173|48272.4|48122.4|0
1603381500000|2020-10-22 15:45:00|48322.8|48172.8|48452.9|48302.9|48469.7|48319.7|48322.8|48172.8|5
1603381800000|2020-10-22 15:50:00|48452.8|48302.8|48423.4|48273.4|48452.8|48302.8|48423.4|48273.4|0
1603382100000|2020-10-22 15:55:00|48423.3|48273.3|48303.3|48153.3|48423.3|48273.3|48303.3|48153.3|4
1603382400000|2020-10-22 16:00:00|48320|48170|48308.2|48158.2|48320|48192.4|48292.1|48158.2|2
1603382700000|2020-10-22 16:05:00|48309.8|48159.8|48368.1|48218.1|48385|48257.6|48300.7|48150.7|2
1603383000000|2020-10-22 16:10:00|48368|48218|48346.7|48246.7|48368|48246.8|48346.7|48217.7|0
1603383300000|2020-10-22 16:15:00|48380.6|48230.6|48377.8|48227.8|48382.2|48232.2|48377.8|48227.8|2
1603383600000|2020-10-22 16:20:00|48377.7|48227.7|48375.7|48225.7|48378.2|48228.2|48375.7|48225.7|0
1603383900000|2020-10-22 16:25:00|48375.6|48225.6|48380.2|48230.2|48388.7|48238.7|48372|48222|2
1603384200000|2020-10-22 16:30:00|48388.5|48238.5|48323.6|48223.6|48408.5|48258.5|48323.6|48223.6|0
1603384500000|2020-10-22 16:35:00|48323.5|48223.5|48342.5|48192.5|48342.8|48228.1|48288.1|48183.1|4
1603384800000|2020-10-22 16:40:00|48342.4|48192.4|48342.1|48192.1|48342.4|48192.4|48342.1|48192.1|0
1603385100000|2020-10-22 16:45:00|48342|48192|48341.6|48191.6|48342|48192|48341.6|48191.6|0
1603385400000|2020-10-22 16:50:00|48341.5|48191.5|48311.9|48161.9|48341.5|48191.5|48311.9|48161.9|0
1603385700000|2020-10-22 16:55:00|48311.8|48161.8|48311.4|48161.4|48311.8|48161.8|48311.4|48161.4|0
1603386000000|2020-10-22 17:00:00|48311.3|48161.3|48315.1|48165.1|48315.5|48165.5|48311.3|48161.3|0
1603386300000|2020-10-22 17:05:00|48315|48165|48387.9|48237.9|48387.9|48237.9|48277.1|48127.1|1
1603386600000|2020-10-22 17:10:00|48387.8|48237.8|48423.1|48273.1|48432.2|48332.2|48385.2|48235.2|7
1603386900000|2020-10-22 17:15:00|48420.7|48270.7|48412.7|48262.7|48422.3|48272.3|48412.7|48262.7|0
1603387200000|2020-10-22 17:20:00|48412.6|48262.6|48412.2|48262.2|48412.6|48262.6|48412.2|48262.2|0
1603387500000|2020-10-22 17:25:00|48375.3|48315.3|48411.8|48261.8|48412.2|48315.3|48375.3|48261.8|1
1603387800000|2020-10-22 17:30:00|48411.7|48261.7|48356.2|48256.2|48411.7|48283.4|48345.5|48245.5|0
1603388100000|2020-10-22 17:35:00|48356.1|48256.1|48355.7|48255.7|48356.1|48256.1|48355.7|48255.7|0
1603388400000|2020-10-22 17:40:00|48355.6|48255.6|48357.7|48257.7|48362.1|48281.1|48341.1|48255.5|1
1603388700000|2020-10-22 17:45:00|48357.6|48257.6|48357.2|48257.2|48357.6|48257.6|48357.2|48257.2|0
1603389000000|2020-10-22 17:50:00|48358|48258|48356.8|48256.8|48358|48258|48356.8|48256.8|0
1603389300000|2020-10-22 17:55:00|48356.7|48256.7|48375.7|48225.7|48375.8|48282.1|48342.1|48225.7|2
1603389600000|2020-10-22 18:00:00|48375.6|48225.6|48375.2|48225.2|48375.6|48245.6|48345.4|48225.2|1
1603389900000|2020-10-22 18:05:00|48373.6|48223.6|48398.2|48248.2|48398.4|48248.4|48324.3|48196.7|3
1603390200000|2020-10-22 18:10:00|48398.1|48248.1|48378.3|48228.3|48398.1|48248.1|48378.3|48228.3|0
1603390500000|2020-10-22 18:15:00|48382.5|48232.5|48375.5|48225.5|48382.5|48232.5|48375.5|48225.5|0
1603390800000|2020-10-22 18:20:00|48375.4|48225.4|48324.8|48174.8|48375.4|48230|48321.6|48174.8|1
1603391100000|2020-10-22 18:25:00|48324|48174|48324.4|48174.4|48324.8|48174.8|48324|48174|1
1603391400000|2020-10-22 18:30:00|48324.3|48174.3|48349.1|48199.1|48361.9|48211.9|48261.2|48111.2|0
1603391700000|2020-10-22 18:35:00|48349|48199|48309.7|48159.7|48349|48199|48309.7|48159.7|1
1603392000000|2020-10-22 18:40:00|48309.6|48159.6|48309.2|48159.2|48309.6|48159.6|48309.2|48159.2|0
1603392300000|2020-10-22 18:45:00|48309.1|48159.1|48321.3|48171.3|48321.3|48171.3|48309|48159|0
1603392600000|2020-10-22 18:50:00|48321.2|48171.2|48319.3|48169.3|48321.2|48171.2|48319.3|48169.3|0
1603392900000|2020-10-22 18:55:00|48319.2|48169.2|48318.8|48168.8|48319.2|48169.2|48318.8|48168.8|0
1603393200000|2020-10-22 19:00:00|48318.7|48168.7|48314.2|48164.2|48318.7|48168.7|48314.2|48164.2|0
1603393500000|2020-10-22 19:05:00|48314.1|48164.1|48313.7|48163.7|48314.1|48164.1|48313.7|48163.7|0
1603393800000|2020-10-22 19:10:00|48313.6|48163.6|48313.3|48163.3|48313.6|48163.6|48313.3|48163.3|0
1603394100000|2020-10-22 19:15:00|48313.2|48163.2|48312.8|48162.8|48313.2|48163.2|48292.2|48142.2|0
1603394400000|2020-10-22 19:20:00|48312.7|48162.7|48312.4|48162.4|48312.7|48162.7|48312.4|48162.4|0
1603394700000|2020-10-22 19:25:00|48308.1|48158.1|48357.7|48207.7|48357.9|48207.9|48308.1|48158.1|7
1603395000000|2020-10-22 19:30:00|48357.6|48207.6|48354.9|48204.9|48357.6|48207.6|48354.9|48204.9|1
1603395300000|2020-10-22 19:35:00|48354.8|48204.8|48127.3|48027.3|48358.8|48208.8|48127.3|48027.3|9
1603395600000|2020-10-22 19:40:00|48127.2|48027.2|48251|48101|48296.3|48146.3|48127.2|47995.1|2
1603395900000|2020-10-22 19:45:00|48250.9|48100.9|48252.2|48102.2|48257.5|48107.5|48250.9|48100.9|2
1603396200000|2020-10-22 19:50:00|48252.1|48102.1|48239.6|48089.6|48317.1|48167.1|48207.1|48057.1|1
1603396500000|2020-10-22 19:55:00|48239.5|48089.5|48268.3|48118.3|48334.4|48184.4|48231.3|48089.5|8
1603461600000|2020-10-23 14:00:00|48101.9|47951.9|47895.2|47745.2|48101.9|47951.9|47895.2|47745.2|0
1603461900000|2020-10-23 14:05:00|47915.1|47765.1|47913.3|47763.3|47915.1|47765.1|47893.6|47743.6|0
1603462200000|2020-10-23 14:10:00|47913.2|47763.2|47455.7|47305.7|47913.2|47763.2|47455|47305|11
1603462500000|2020-10-23 14:15:00|47517.8|47367.8|47668.8|47518.8|47668.8|47518.8|47517.8|47367.8|3
1603462800000|2020-10-23 14:20:00|47668.7|47518.7|47491.9|47341.9|47668.7|47518.7|47451.3|47336.2|3
1603463100000|2020-10-23 14:25:00|47517.6|47367.6|47414.4|47264.4|47566.9|47416.9|47384.7|47250.2|14
1603463400000|2020-10-23 14:30:00|47414.3|47264.3|47372.6|47222.6|47453.6|47303.6|47372.6|47222.6|1
1603463700000|2020-10-23 14:35:00|47372.5|47222.5|47295.8|47145.8|47387.2|47237.2|47295.8|47145.8|21
1603464000000|2020-10-23 14:40:00|47304.3|47154.3|47235.9|47085.9|47321.5|47171.5|47116.4|47004.9|10
1603464300000|2020-10-23 14:45:00|47230.9|47080.9|47058.3|46908.3|47230.9|47080.9|47040.5|46908.3|5
1603464600000|2020-10-23 14:50:00|46874.7|46724.7|46695.7|46545.7|46960.4|46836.2|46645.8|46545.7|19
1603464900000|2020-10-23 14:55:00|46644.2|46494.2|46538.9|46438.9|46644.2|46496.5|46454.8|46321.2|28
1603465200000|2020-10-23 15:00:00|46556.1|46456.1|46589.8|46439.8|46601.3|46456.1|46518.6|46395.2|14
1603465500000|2020-10-23 15:05:00|46589.7|46439.7|46578.7|46478.7|46608.8|46483.8|46568.9|46422.5|2
1603465800000|2020-10-23 15:10:00|46578.6|46478.6|46585.4|46485.4|46585.6|46485.6|46577.1|46477.1|0
1603466100000|2020-10-23 15:15:00|46585.3|46485.3|46585|46485|46585.3|46485.3|46576.7|46476.7|1
1603466400000|2020-10-23 15:20:00|46584.9|46484.9|46606.8|46456.8|46618.2|46558.2|46559|46430.5|12
1603466700000|2020-10-23 15:25:00|46606.7|46456.7|46662.2|46562.2|46662.4|46562.4|46552.5|46456.7|11
1603467000000|2020-10-23 15:30:00|46662.1|46562.1|46806.1|46706.1|46993.4|46843.4|46662.1|46562.1|4
1603467300000|2020-10-23 15:35:00|46955.3|46805.3|46893.5|46743.5|46955.3|46805.3|46845.2|46716|0
1603467600000|2020-10-23 15:40:00|46893.4|46743.4|46871.6|46721.6|46893.4|46743.4|46871.6|46721.6|0
1603467900000|2020-10-23 15:45:00|46871.5|46721.5|46708.4|46608.4|46871.5|46721.5|46707.7|46607.7|1
1603468200000|2020-10-23 15:50:00|46707.6|46607.6|46865.1|46715.1|46882.4|46732.4|46702.5|46602.5|7
1603468500000|2020-10-23 15:55:00|46865|46715|46852.7|46702.7|46865|46715|46848.8|46698.8|0
1603468800000|2020-10-23 16:00:00|46852.6|46702.6|46852.3|46702.3|46852.6|46702.6|46852.3|46702.3|0
1603469100000|2020-10-23 16:05:00|46852.2|46702.2|46924.7|46774.7|46924.8|46774.8|46778|46628|3
1603469400000|2020-10-23 16:10:00|46924|46774|47005|46855|47063.6|46913.6|46923.9|46773.9|4
1603469700000|2020-10-23 16:15:00|47004.9|46854.9|47055.3|46905.3|47055.4|46905.4|47004.7|46854.7|1
1603470000000|2020-10-23 16:20:00|47055.2|46905.2|47075.7|46925.7|47075.7|46925.7|47054.3|46904.3|0
1603470300000|2020-10-23 16:25:00|47075.6|46925.6|47034|46884|47107.6|46957.6|47034|46884|5
1603470600000|2020-10-23 16:30:00|47033.9|46883.9|46951.4|46801.4|47094.5|46956.9|46836.5|46747.7|9
1603470900000|2020-10-23 16:35:00|46957|46857|46960.9|46860.9|46961.1|46861.1|46956.9|46856.9|0
1603471200000|2020-10-23 16:40:00|46960.8|46860.8|46977.7|46877.7|46978|46878|46960.8|46860.8|0
1603471500000|2020-10-23 16:45:00|46977.6|46877.6|47105.3|46955.3|47105.3|46955.3|46977.5|46853.9|4
1603471800000|2020-10-23 16:50:00|47105.2|46955.2|46984.6|46834.6|47105.9|46986.1|46925.7|46789.3|1
1603472100000|2020-10-23 16:55:00|46984.5|46834.5|46802.3|46702.3|46984.5|46834.5|46783.7|46702.3|3
1603472400000|2020-10-23 17:00:00|46900.1|46750.1|46916.7|46766.7|46988.6|46838.6|46900.1|46750.1|7
1603472700000|2020-10-23 17:05:00|46919.7|46769.7|46987.2|46837.2|46987.3|46837.3|46918.7|46768.7|1
1603473000000|2020-10-23 17:10:00|46987.1|46837.1|47045.4|46895.4|47045.7|46895.7|46987.1|46837.1|2
1603473300000|2020-10-23 17:15:00|47045.3|46895.3|46972.9|46822.9|47045.3|46895.3|46972.9|46822.9|0
1603473600000|2020-10-23 17:20:00|47027.9|46877.9|47116.8|46966.8|47116.8|46966.8|47027.7|46877.7|3
1603473900000|2020-10-23 17:25:00|47088.2|46938.2|47092.9|46942.9|47109.7|46978.2|47065.1|46938.2|0
1603474200000|2020-10-23 17:30:00|47105.8|46955.8|47105.4|46955.4|47105.8|46955.8|47105.4|46955.4|0
1603474500000|2020-10-23 17:35:00|47105.3|46955.3|47111.2|47011.2|47137.7|47011.2|47077.5|46948.7|0
1603474800000|2020-10-23 17:40:00|47111.9|47011.9|47133.1|46983.1|47144.5|47012.6|47094|46977.3|5
1603475100000|2020-10-23 17:45:00|47137.9|46987.9|47172|47022|47172|47022|47133.2|46983.2|1
1603475400000|2020-10-23 17:50:00|47171.9|47021.9|47194.6|47044.6|47203.8|47103.6|47160.2|47019.2|1
1603475700000|2020-10-23 17:55:00|47194.5|47044.5|47119.1|46969.1|47194.5|47044.5|47119.1|46969.1|0
1603476000000|2020-10-23 18:00:00|47119|46969|47150.9|47000.9|47150.9|47000.9|47118.7|46968.7|0
1603476300000|2020-10-23 18:05:00|47150.8|47000.8|47133.3|46983.3|47150.8|47000.8|47094.7|46944.7|0
1603476600000|2020-10-23 18:10:00|47133.2|46983.2|47132.8|46982.8|47137.4|46987.4|47132.8|46982.8|0
1603476900000|2020-10-23 18:15:00|47135.6|46985.6|47056.2|46906.2|47135.6|46985.6|47036.2|46906.2|2
1603477200000|2020-10-23 18:20:00|47056.1|46906.1|47060|46910|47061.6|46911.6|47056|46906|7
1603477500000|2020-10-23 18:25:00|47059.9|46909.9|47056.8|46906.8|47060.5|46941|46965.8|46905.8|2
1603477800000|2020-10-23 18:30:00|47058.1|46908.1|47059.1|46909.1|47059.5|46924.8|47024.8|46906.7|0
1603478100000|2020-10-23 18:35:00|47059|46909|47055.3|46905.3|47059|46909|47055.3|46905.3|0
1603478400000|2020-10-23 18:40:00|47055.2|46905.2|47054.9|46904.9|47055.2|46905.2|47054.9|46904.9|0
1603478700000|2020-10-23 18:45:00|47054.8|46904.8|47122.6|46972.6|47122.6|46972.6|47053.3|46903.3|2
1603479000000|2020-10-23 18:50:00|47122.5|46972.5|47130.6|46980.6|47148.1|46998.1|47122.5|46972.5|1
1603479300000|2020-10-23 18:55:00|47129.9|46979.9|47130.2|46980.2|47130.6|46980.6|47129.9|46979.9|4
1603479600000|2020-10-23 19:00:00|47130.1|46980.1|47129.1|46979.1|47130.1|46980.1|47129.1|46979.1|1
1603479900000|2020-10-23 19:05:00|47126.3|46976.3|47126|46976|47126.3|46976.3|47126|46976|0
1603480200000|2020-10-23 19:10:00|47130.3|46980.3|47134.2|46984.2|47134.4|46984.4|47130.1|46980.1|1
1603480500000|2020-10-23 19:15:00|47134.1|46984.1|47133.8|46983.8|47134.1|46984.1|47133.4|46983.4|2
1603480800000|2020-10-23 19:20:00|47133.7|46983.7|47137.5|46987.5|47142.7|46992.7|47133.5|46983.5|9
1603481100000|2020-10-23 19:25:00|47133.2|46983.2|47142.3|46992.3|47142.3|46992.3|47133.2|46983.2|0
1603481400000|2020-10-23 19:30:00|47153.2|47003.2|47154.4|47004.4|47159.7|47009.7|47152.4|47002.4|1
1603481700000|2020-10-23 19:35:00|47154.3|47004.3|47168.5|47018.5|47171.3|47042.9|47142.9|47002.7|3
1603482000000|2020-10-23 19:40:00|47168.4|47018.4|47168.1|47018.1|47181.8|47103.4|47150.7|47010.3|3
1603482300000|2020-10-23 19:45:00|47168|47018|47170.3|47020.3|47170.3|47053.9|47098.6|47018|1
1603482600000|2020-10-23 19:50:00|47127.9|46977.9|47136.1|46986.1|47141.8|46991.8|47127.9|46977.9|0
1603482900000|2020-10-23 19:55:00|47135.4|46985.4|47229.6|47079.6|47264.6|47114.6|47131.8|46981.8|2
1603720800000|2020-10-26 14:00:00|46248.8|46148.8|46695.8|46545.8|46706.2|46556.2|46074.8|45924.8|33
1603721100000|2020-10-26 14:05:00|46714.3|46564.3|46690.6|46540.6|46774.2|46674.2|46595.8|46495.8|20
1603721400000|2020-10-26 14:10:00|46705|46555|46381.1|46231.1|46737.3|46615.8|46229.3|46139|18
1603721700000|2020-10-26 14:15:00|46380.7|46230.7|46495.5|46345.5|46529|46386.3|46367.7|46230.7|14
1603722000000|2020-10-26 14:20:00|46494.4|46344.4|46616|46466|46616.1|46466.1|46346.5|46196.5|7
1603722300000|2020-10-26 14:25:00|46643.8|46493.8|46656.4|46506.4|46717.8|46567.8|46643.8|46493.8|11
1603722600000|2020-10-26 14:30:00|46656|46506|46686.6|46536.6|46690.2|46540.2|46655.6|46505.6|0
1603722900000|2020-10-26 14:35:00|46686.5|46536.5|46718|46568|46719.6|46569.6|46681.1|46531.1|1
1603723200000|2020-10-26 14:40:00|46747.2|46597.2|47323|47173|47327.2|47177.2|46747.2|46597.2|6
1603723500000|2020-10-26 14:45:00|47309.1|47159.1|47372.6|47222.6|47372.7|47222.7|47294.1|47144.1|11
1603723800000|2020-10-26 14:50:00|47372.5|47222.5|47398.8|47248.8|47399.2|47249.2|47371.4|47221.4|0
1603724100000|2020-10-26 14:55:00|47402.2|47252.2|47401.1|47251.1|47403|47253|47398.8|47248.8|3
1603724400000|2020-10-26 15:00:00|47396.5|47246.5|47655.1|47555.1|47757.9|47607.9|47396.4|47246.4|6
1603724700000|2020-10-26 15:05:00|47673.6|47573.6|48024.6|47874.6|48029.3|47879.3|47673.6|47552.3|7
1603725000000|2020-10-26 15:10:00|48024.2|47874.2|47970.8|47820.8|48167.8|48017.8|47967.1|47817.1|6
1603725300000|2020-10-26 15:15:00|47969.7|47819.7|47781|47631|47969.7|47819.7|47780.7|47630.7|1
1603725600000|2020-10-26 15:20:00|47780.6|47630.6|47734.1|47584.1|47781|47631|47734.1|47584.1|0
1603725900000|2020-10-26 15:25:00|47733.7|47583.7|47687.6|47537.6|47733.7|47583.7|47687.6|47537.6|0
1603726200000|2020-10-26 15:30:00|47753.8|47653.8|47697.1|47547.1|47784.7|47653.8|47682.6|47532.6|1
1603726500000|2020-10-26 15:35:00|47697|47547|47656.8|47556.8|47697|47556.9|47656.8|47546.9|0
1603726800000|2020-10-26 15:40:00|47656.7|47556.7|47529.5|47379.5|47656.7|47556.7|47529.5|47379.5|0
1603727100000|2020-10-26 15:45:00|47529.4|47379.4|47530.3|47380.3|47530.4|47380.4|47529.3|47379.3|0
1603727400000|2020-10-26 15:50:00|47549.5|47489.5|47863.9|47763.9|47864|47764|47549.5|47401.5|7
1603727700000|2020-10-26 15:55:00|47842.8|47782.8|47745.3|47595.3|47882.9|47782.8|47720.1|47570.1|7
1603728000000|2020-10-26 16:00:00|47745.2|47595.2|47738.8|47588.8|47745.2|47595.2|47738.8|47588.8|1
1603728300000|2020-10-26 16:05:00|47737.7|47587.7|47735.9|47585.9|47737.7|47587.7|47735.8|47585.8|0
1603728600000|2020-10-26 16:10:00|47735.8|47585.8|47729.8|47579.8|47735.8|47585.8|47729.8|47579.8|2
1603728900000|2020-10-26 16:15:00|47729.7|47579.7|47728.8|47578.8|47729.7|47579.7|47728.5|47578.5|1
1603729200000|2020-10-26 16:20:00|47728.7|47578.7|47860.5|47710.5|47860.9|47710.9|47695.1|47578.6|8
1603729500000|2020-10-26 16:25:00|47860.8|47710.8|47883.1|47733.1|48040.5|47890.5|47859.7|47709.7|0
1603729800000|2020-10-26 16:30:00|47883|47733|47882.8|47732.8|47883|47733|47882.8|47732.8|7
1603730100000|2020-10-26 16:35:00|47882.7|47732.7|47787.4|47637.4|47882.7|47732.7|47733.9|47583.9|1
1603730400000|2020-10-26 16:40:00|47787.3|47637.3|47738.5|47588.5|47788|47638|47736.1|47588.5|4
1603730700000|2020-10-26 16:45:00|47709.8|47609.8|47679.7|47529.7|47727.6|47609.8|47598.6|47498.6|1
1603731000000|2020-10-26 16:50:00|47679.6|47529.6|47679.5|47529.5|47679.6|47529.6|47679.5|47529.5|0
1603731300000|2020-10-26 16:55:00|47679.4|47529.4|47717.8|47567.8|47719.7|47569.7|47679.3|47529.3|1
1603731600000|2020-10-26 17:00:00|47717.7|47567.7|47696.7|47636.7|47717.7|47641.1|47669|47567.6|1
1603731900000|2020-10-26 17:05:00|47739.1|47589.1|47500|47350|47739.1|47589.1|47497.6|47347.6|4
1603732200000|2020-10-26 17:10:00|47486.1|47336.1|47449|47299|47486.1|47336.1|47401.3|47251.3|1
1603732500000|2020-10-26 17:15:00|47435.1|47285.1|47484.4|47334.4|47494.2|47344.2|47435|47285|0
1603732800000|2020-10-26 17:20:00|47502.9|47352.9|47488.8|47338.8|47502.9|47352.9|47488.8|47338.8|0
1603733100000|2020-10-26 17:25:00|47488.7|47338.7|47520.1|47370.1|47520.2|47451.5|47446.6|47338.7|3
1603733400000|2020-10-26 17:30:00|47398.7|47298.7|47425.6|47275.6|47486.8|47336.8|47348.7|47271.8|6
1603733700000|2020-10-26 17:35:00|47448.4|47298.4|47324.1|47174.1|47448.4|47298.4|47324.1|47174.1|17
1603734000000|2020-10-26 17:40:00|47325.2|47175.2|47158.5|47008.5|47381.5|47270|47158.5|47008.5|6
1603734300000|2020-10-26 17:45:00|47158.4|47008.4|47195.7|47045.7|47205|47055|47157.7|47007.7|0
1603734600000|2020-10-26 17:50:00|47195.6|47045.6|47100|47000|47196.3|47046.3|47100|46984.1|1
1603734900000|2020-10-26 17:55:00|47132.4|47032.4|47160.4|47010.4|47160.4|47037|47109.2|47009.2|0
1603735200000|2020-10-26 18:00:00|47132.6|46982.6|47141.7|46991.7|47160.4|47010.4|47132.6|46982.6|2
1603735500000|2020-10-26 18:05:00|47141.6|46991.6|46955.8|46805.8|47141.6|46991.6|46951.2|46801.2|2
1603735800000|2020-10-26 18:10:00|47051.9|46901.9|47095.5|46945.5|47095.5|46945.5|46905.8|46755.8|4
1603736100000|2020-10-26 18:15:00|47076.9|46926.9|47067.4|46917.4|47076.9|46926.9|47067.4|46917.4|0
1603736400000|2020-10-26 18:20:00|47067.3|46917.3|46895.4|46745.4|47067.3|46917.3|46895.4|46745.4|0
1603736700000|2020-10-26 18:25:00|46899.7|46749.7|46778.8|46628.8|46983.2|46833.2|46729.7|46579.7|1
1603737000000|2020-10-26 18:30:00|46723|46573|46773.9|46623.9|46774|46624|46723|46573|0
1603737300000|2020-10-26 18:35:00|46773.8|46623.8|46773.6|46623.6|46773.8|46623.8|46773.6|46623.6|0
1603737600000|2020-10-26 18:40:00|46773.5|46623.5|46773.4|46623.4|46773.5|46623.5|46773.4|46623.4|0
1603737900000|2020-10-26 18:45:00|46773.3|46623.3|46772|46622|46782.1|46632.1|46772|46622|1
1603738200000|2020-10-26 18:50:00|46771.9|46621.9|46771.7|46621.7|46771.9|46621.9|46771.7|46621.7|0
1603738500000|2020-10-26 18:55:00|46771.6|46621.6|46755.7|46605.7|46793|46643|46755.7|46605.7|0
1603738800000|2020-10-26 19:00:00|46754.3|46604.3|46766.5|46616.5|46766.7|46616.7|46751.7|46601.7|0
1603739100000|2020-10-26 19:05:00|46775.8|46625.8|46810.9|46660.9|46876|46726|46775.7|46625.7|0
1603739400000|2020-10-26 19:10:00|46809.8|46659.8|47049.6|46899.6|47114.7|46964.7|46809.8|46659.8|2
1603739700000|2020-10-26 19:15:00|47035.7|46885.7|46742.4|46592.4|47035.7|46885.7|46682.2|46532.2|2
1603740000000|2020-10-26 19:20:00|46747.1|46597.1|46701.4|46551.4|46747.1|46597.1|46701.4|46551.4|0
1603740300000|2020-10-26 19:25:00|46706.4|46556.4|46726.1|46576.1|46726.1|46576.1|46706.2|46556.2|0
1603740600000|2020-10-26 19:30:00|46724.4|46574.4|46672.2|46522.2|46724.4|46574.4|46663.8|46513.8|5
1603740900000|2020-10-26 19:35:00|46690.8|46540.8|46689.8|46539.8|46690.8|46540.8|46684.9|46534.9|0
1603741200000|2020-10-26 19:40:00|46713|46563|46838.2|46688.2|46838.4|46688.4|46712.9|46562.9|0
1603741500000|2020-10-26 19:45:00|46833.5|46683.5|46869.9|46719.9|46869.9|46719.9|46833.5|46683.5|2
1603741800000|2020-10-26 19:50:00|46869.8|46719.8|47064|46914|47176|47026|46869.8|46719.8|1
1603742100000|2020-10-26 19:55:00|47068.6|46918.6|46970.7|46820.7|47142.9|46992.9|46970.7|46820.7|3
1603807200000|2020-10-27 14:00:00|47218|47068|47374.2|47224.2|47436.7|47286.7|47210.4|47060.4|11
1603807500000|2020-10-27 14:05:00|47293.2|47143.2|47210.5|47060.5|47293.2|47143.2|47175.2|47025.2|5
1603807800000|2020-10-27 14:10:00|47276.7|47126.7|47223.2|47123.2|47276.7|47142.7|47194.9|47094.9|2
1603808100000|2020-10-27 14:15:00|47222.9|47122.9|47097.9|46947.9|47254.3|47122.9|47097.7|46947.7|3
1603808400000|2020-10-27 14:20:00|47097.8|46947.8|47086.4|46936.4|47097.8|46947.8|47086.4|46936.4|2
1603808700000|2020-10-27 14:25:00|47086.7|46936.7|47186.5|47036.5|47257.4|47107.4|47086.7|46936.7|5
1603809000000|2020-10-27 14:30:00|47186.2|47036.2|47234.4|47084.4|47257.5|47107.5|47186|47036|0
1603809300000|2020-10-27 14:35:00|47234.3|47084.3|47231.8|47081.8|47234.3|47084.3|47231.8|47081.8|0
1603809600000|2020-10-27 14:40:00|47231.7|47081.7|47213.4|47063.4|47231.7|47081.7|47208.4|47058.4|3
1603809900000|2020-10-27 14:45:00|47213.3|47063.3|47243.4|47093.4|47243.4|47093.4|47211.6|47061.6|0
1603810200000|2020-10-27 14:50:00|47243.3|47093.3|47577.1|47427.1|47577.1|47427.1|47242.8|47092.8|2
1603810500000|2020-10-27 14:55:00|47577|47427|47573.2|47423.2|47577|47427|47573.2|47423.2|0
1603810800000|2020-10-27 15:00:00|47605|47455|47655.3|47505.3|47655.3|47505.3|47551.1|47401.1|0
1603811100000|2020-10-27 15:05:00|47552.4|47402.4|47686.4|47536.4|47686.4|47536.4|47551.3|47401.3|4
1603811400000|2020-10-27 15:10:00|47686.6|47536.6|47778.9|47628.9|47778.9|47628.9|47686.6|47536.6|1
1603811700000|2020-10-27 15:15:00|47779.1|47629.1|47872.4|47722.4|47910.3|47760.3|47779.1|47629.1|1
1603812000000|2020-10-27 15:20:00|47872.3|47722.3|47870.1|47720.1|47872.3|47722.3|47870.1|47720.1|1
1603812300000|2020-10-27 15:25:00|47870|47720|47816.5|47666.5|47870|47720|47816.5|47666.5|3
1603812600000|2020-10-27 15:30:00|47816.4|47666.4|47660.2|47510.2|47816.4|47666.4|47593.2|47443.2|5
1603812900000|2020-10-27 15:35:00|47660.1|47510.1|47643.9|47493.9|47660.1|47510.1|47600.9|47450.9|0
1603813200000|2020-10-27 15:40:00|47644.7|47494.7|47839.3|47689.3|47841|47691|47620.2|47494.7|4
1603813500000|2020-10-27 15:45:00|47835.9|47685.9|47913.4|47763.4|47913.5|47763.5|47835.9|47685.9|3
1603813800000|2020-10-27 15:50:00|47908.5|47808.5|47888.9|47738.9|47950.6|47890.6|47873.2|47723.2|17
1603814100000|2020-10-27 15:55:00|47889.2|47739.2|48298|48148|48298|48148|47849.7|47701.2|21
1603814400000|2020-10-27 16:00:00|48276.9|48176.9|48338.4|48238.4|48338.4|48238.4|48224.7|48124.7|1
1603814700000|2020-10-27 16:05:00|48305.2|48205.2|48285.3|48225.3|48362|48238.3|48250.6|48123.3|9
1603815000000|2020-10-27 16:10:00|48256.8|48196.8|48302.5|48152.5|48302.5|48196.8|48227|48101.8|11
1603815300000|2020-10-27 16:15:00|48302|48152|48771.1|48621.1|48806|48656|48302|48152|12
1603815600000|2020-10-27 16:20:00|48771.3|48621.3|48771.6|48621.6|48771.8|48621.8|48771.3|48621.3|0
1603815900000|2020-10-27 16:25:00|48772.7|48622.7|48770.2|48620.2|48773.5|48623.5|48769.7|48619.7|2
1603816200000|2020-10-27 16:30:00|48770.1|48620.1|48795.9|48645.9|48795.9|48645.9|48769.9|48619.9|2
1603816500000|2020-10-27 16:35:00|48795.8|48645.8|48772.9|48672.9|48798.6|48684.9|48744.9|48639.9|5
1603816800000|2020-10-27 16:40:00|48772.7|48672.7|48802.3|48652.3|48803.2|48679|48772.6|48648|7
1603817100000|2020-10-27 16:45:00|48798.7|48648.7|48795.4|48645.4|48802.1|48652.1|48795.4|48645.4|4
1603817400000|2020-10-27 16:50:00|48794.9|48644.9|48790.8|48640.8|48796.1|48646.1|48790.8|48640.8|0
1603817700000|2020-10-27 16:55:00|48790.7|48640.7|48790.6|48640.6|48790.7|48640.7|48790.6|48640.6|0
1603818000000|2020-10-27 17:00:00|48790.5|48640.5|48789.1|48639.1|48790.5|48665.2|48764.4|48639.1|7
1603818300000|2020-10-27 17:05:00|48786|48636|48765.3|48615.3|48786|48671.5|48731.5|48615.3|6
1603818600000|2020-10-27 17:10:00|48764.8|48614.8|48411.4|48261.4|48768.8|48618.8|48356.5|48206.5|2
1603818900000|2020-10-27 17:15:00|48378.2|48228.2|48588|48438|48733.3|48619.5|48378.2|48228.2|12
1603819200000|2020-10-27 17:20:00|48587.9|48437.9|48495|48345|48587.9|48437.9|48495|48345|0
1603819500000|2020-10-27 17:25:00|48494.9|48344.9|48496.4|48346.4|48496.4|48346.4|48494.9|48344.9|0
1603819800000|2020-10-27 17:30:00|48496.3|48346.3|48351.7|48201.7|48498|48348|48278|48146.9|4
1603820100000|2020-10-27 17:35:00|48351.6|48201.6|48348.2|48198.2|48351.6|48201.6|48347.5|48197.5|7
1603820400000|2020-10-27 17:40:00|48347.4|48197.4|48413.3|48263.3|48413.3|48263.3|48338.5|48188.5|2
1603820700000|2020-10-27 17:45:00|48413.2|48263.2|48427.3|48277.3|48432.1|48282.1|48338.2|48188.2|0
1603821000000|2020-10-27 17:50:00|48426.5|48276.5|48424.3|48274.3|48427.3|48277.3|48424.2|48274.2|0
1603821300000|2020-10-27 17:55:00|48513.1|48363.1|48380.7|48230.7|48517.3|48367.3|48371.2|48230.7|6
1603821600000|2020-10-27 18:00:00|48380.6|48230.6|48206|48056|48380.6|48230.6|48186.7|48036.7|5
1603821900000|2020-10-27 18:05:00|48205.9|48055.9|48141.5|47991.5|48205.9|48055.9|48136.8|47986.8|2
1603822200000|2020-10-27 18:10:00|48141.8|47991.8|48236.8|48086.8|48236.8|48086.8|48141.4|47991.4|1
1603822500000|2020-10-27 18:15:00|48241.5|48091.5|48229.2|48079.2|48248.3|48098.3|48229.2|48079.2|0
1603822800000|2020-10-27 18:20:00|48229.1|48079.1|48229|48079|48229.1|48079.1|48229|48079|0
1603823100000|2020-10-27 18:25:00|48228.9|48078.9|48127.3|47977.3|48228.9|48078.9|48127.3|47977.3|0
1603823400000|2020-10-27 18:30:00|48127.2|47977.2|48176.1|48026.1|48187|48037|48061.7|47911.7|1
1603823700000|2020-10-27 18:35:00|48161.8|48011.8|48166.5|48016.5|48166.5|48016.5|48161.8|48011.8|0
1603824000000|2020-10-27 18:40:00|48166.4|48016.4|48171.5|48021.5|48201.6|48141.6|48081.8|47972.6|2
1603824300000|2020-10-27 18:45:00|48204.8|48054.8|48218.9|48068.9|48223.8|48073.8|48204.8|48054.8|0
1603824600000|2020-10-27 18:50:00|48218.8|48068.8|48218.7|48068.7|48218.8|48068.8|48218.7|48068.7|0
1603824900000|2020-10-27 18:55:00|48220.2|48070.2|48214.6|48064.6|48220.2|48070.2|48214.6|48064.6|1
1603825200000|2020-10-27 19:00:00|48185.7|48085.7|48328.3|48178.3|48328.3|48178.3|48152.4|48041.8|3
1603825500000|2020-10-27 19:05:00|48328.2|48178.2|48328.1|48178.1|48328.2|48178.2|48287.7|48137.7|0
1603825800000|2020-10-27 19:10:00|48328|48178|48364.7|48214.7|48366|48216|48327.9|48177.9|0
1603826100000|2020-10-27 19:15:00|48364.6|48214.6|48364.5|48214.5|48364.6|48214.6|48364.5|48214.5|0
1603826400000|2020-10-27 19:20:00|48364.4|48214.4|48364.3|48214.3|48392.9|48242.9|48362.5|48212.5|0
1603826700000|2020-10-27 19:25:00|48363.8|48213.8|48382.2|48232.2|48382.2|48232.2|48363.2|48213.2|0
1603827000000|2020-10-27 19:30:00|48382.1|48232.1|48382|48232|48382.1|48232.1|48382|48232|0
1603827300000|2020-10-27 19:35:00|48381.9|48231.9|48383.2|48233.2|48383.8|48233.8|48381.1|48231.1|0
1603827600000|2020-10-27 19:40:00|48383.1|48233.1|48392.2|48242.2|48392.5|48242.5|48383.1|48233.1|0
1603827900000|2020-10-27 19:45:00|48392.1|48242.1|48396.9|48246.9|48406.6|48256.6|48392.1|48242.1|0
1603828200000|2020-10-27 19:50:00|48389.7|48239.7|48397.2|48247.2|48407|48262.5|48269.7|48209.7|2
1603828500000|2020-10-27 19:55:00|48396|48246|48551.6|48401.6|48585.1|48435.1|48389.5|48239.5|6
1603893600000|2020-10-28 14:00:00|48035.7|47885.7|47150.7|47000.7|48035.7|47909.2|47002.7|46852.7|53
1603893900000|2020-10-28 14:05:00|47150.8|47000.8|47054.2|46904.2|47150.8|47000.8|47005.4|46855.4|2
1603894200000|2020-10-28 14:10:00|47054|46904|46826.7|46676.7|47062.8|46916|46734.2|46601.1|32
1603894500000|2020-10-28 14:15:00|46826.6|46676.6|46806.7|46656.7|46970|46821.5|46784.6|46634.6|11
1603894800000|2020-10-28 14:20:00|46879.4|46729.4|47114.5|46964.5|47114.5|46964.5|46827.3|46677.3|17
1603895100000|2020-10-28 14:25:00|47443.9|47293.9|47733.8|47583.8|47753.6|47603.6|47443.9|47293.9|2
1603895400000|2020-10-28 14:30:00|47866.8|47716.8|47781.6|47631.6|47866.8|47716.8|47781.4|47631.4|0
1603895700000|2020-10-28 14:35:00|47781.5|47631.5|47803.8|47653.8|47808.7|47658.7|47781|47631|1
1603896000000|2020-10-28 14:40:00|47803.5|47653.5|47861.2|47711.2|47914.1|47803.1|47803.5|47653.5|1
1603896300000|2020-10-28 14:45:00|47860.4|47710.4|47575.7|47425.7|47882.5|47732.5|47575.7|47425.7|6
1603896600000|2020-10-28 14:50:00|47575.5|47425.5|47597.8|47447.8|47599.8|47449.8|47575.5|47425.5|7
1603896900000|2020-10-28 14:55:00|47597.7|47447.7|47462.1|47312.1|47597.7|47447.7|47436.7|47286.7|3
1603897200000|2020-10-28 15:00:00|47481.5|47331.5|47552.4|47402.4|47552.5|47402.5|47480.5|47330.5|12
1603897500000|2020-10-28 15:05:00|47409.3|47259.3|47582.6|47432.6|47584.2|47434.2|47315.8|47197.6|6
1603897800000|2020-10-28 15:10:00|47582|47432|47344.5|47194.5|47582.4|47432.4|47343.5|47193.5|0
1603898100000|2020-10-28 15:15:00|47343.8|47193.8|47543.9|47393.9|47545.3|47395.3|47343.3|47193.3|3
1603898400000|2020-10-28 15:20:00|47543.8|47393.8|47707|47557|47707|47557|47543.3|47393.3|0
1603898700000|2020-10-28 15:25:00|47643.6|47493.6|47740.9|47590.9|47740.9|47590.9|47596.4|47446.4|2
1603899000000|2020-10-28 15:30:00|47740.8|47590.8|47624|47474|47740.8|47590.8|47624|47474|1
1603899300000|2020-10-28 15:35:00|47623.9|47473.9|47769.6|47619.6|47769.6|47619.6|47623.7|47473.7|1
1603899600000|2020-10-28 15:40:00|47769.5|47619.5|47713.6|47563.6|47769.7|47619.7|47713.6|47563.6|1
1603899900000|2020-10-28 15:45:00|47714.2|47564.2|47684.8|47534.8|47714.2|47564.2|47682.7|47532.7|5
1603900200000|2020-10-28 15:50:00|47684.6|47534.6|47683.5|47533.5|47684.9|47534.9|47683.4|47533.4|4
1603900500000|2020-10-28 15:55:00|47683.3|47533.3|47693|47543|47694.8|47544.8|47659.8|47509.8|1
1603900800000|2020-10-28 16:00:00|47692.9|47542.9|47856.6|47706.6|47856.7|47706.7|47692.9|47542.9|1
1603901100000|2020-10-28 16:05:00|47856.5|47706.5|47856.4|47706.4|47856.5|47706.5|47856.4|47706.4|1
1603901400000|2020-10-28 16:10:00|47856.2|47706.2|47856.1|47706.1|47856.2|47706.2|47856.1|47706.1|1
1603901700000|2020-10-28 16:15:00|47856|47706|47582.5|47432.5|47856|47706|47582.5|47432.5|1
1603902000000|2020-10-28 16:20:00|47582.4|47432.4|47647.1|47497.1|47726.9|47576.9|47582.3|47432.3|2
1603902300000|2020-10-28 16:25:00|47646.6|47496.6|47669.5|47519.5|47669.5|47519.5|47644.8|47494.8|2
1603902600000|2020-10-28 16:30:00|47673.9|47523.9|47659.3|47509.3|47674.3|47524.3|47645.2|47495.2|4
1603902900000|2020-10-28 16:35:00|47659.2|47509.2|47659.1|47509.1|47659.2|47509.2|47659.1|47509.1|1
1603903200000|2020-10-28 16:40:00|47659|47509|47745.5|47685.5|47745.6|47685.6|47659|47509|1
1603903500000|2020-10-28 16:45:00|47745.4|47685.4|47848.4|47698.4|47985.2|47874.2|47745.4|47685.4|14
1603903800000|2020-10-28 16:50:00|47883.3|47733.3|47914.9|47764.9|47915|47765|47881|47731|3
1603904100000|2020-10-28 16:55:00|47914.8|47764.8|48160.7|48010.7|48160.7|48010.7|47914.8|47764.8|5
1603904400000|2020-10-28 17:00:00|48159.1|48009.1|48739.8|48589.8|48773.9|48623.9|48159.1|48009.1|15
1603904700000|2020-10-28 17:05:00|48739.7|48589.7|48934.6|48784.6|48954.7|48804.7|48739.7|48589.7|4
1603905000000|2020-10-28 17:10:00|48934.8|48784.8|49041.8|48891.8|49061.2|48911.2|48910.9|48760.9|12
1603905300000|2020-10-28 17:15:00|49041.9|48891.9|48902.8|48752.8|49041.9|48891.9|48898.6|48748.6|8
1603905600000|2020-10-28 17:20:00|48902.2|48752.2|48903.8|48753.8|48903.8|48753.8|48902.2|48752.2|0
1603905900000|2020-10-28 17:25:00|48903.9|48753.9|48903.1|48753.1|48904.3|48754.3|48903.1|48753.1|0
1603906200000|2020-10-28 17:30:00|48888.5|48738.5|48695.4|48545.4|48888.8|48738.8|48695.2|48545.2|0
1603906500000|2020-10-28 17:35:00|48695.2|48545.2|48695.2|48545.2|48697.4|48547.4|48695.1|48545.1|0
1603906800000|2020-10-28 17:40:00|48699.4|48549.4|48180.6|48030.6|48699.4|48549.4|48063.3|47913.3|1
1603907100000|2020-10-28 17:45:00|48161.1|48011.1|48326.8|48176.8|48326.8|48176.8|48161.1|48011.1|1
1603907400000|2020-10-28 17:50:00|48326.6|48176.6|48301.5|48151.5|48326.8|48176.8|48227.5|48077.5|15
1603907700000|2020-10-28 17:55:00|48302.3|48152.3|48469.1|48319.1|48469.1|48319.1|48302.3|48152.3|3
1603908000000|2020-10-28 18:00:00|48469.3|48319.3|48508|48358|48508.1|48358.1|48469.2|48319.2|0
1603908300000|2020-10-28 18:05:00|48507.9|48357.9|48496.8|48346.8|48507.9|48357.9|48496.8|48346.8|2
1603908600000|2020-10-28 18:10:00|48496.9|48346.9|48497|48347|48497|48347|48496.5|48346.5|1
1603908900000|2020-10-28 18:15:00|48497.3|48347.3|48496.7|48346.7|48497.4|48347.4|48496.7|48346.7|0
1603909200000|2020-10-28 18:20:00|48496.6|48346.6|48496.6|48346.6|48496.6|48346.6|48496.6|48346.6|0
1603909500000|2020-10-28 18:25:00|48496.5|48346.5|48501.3|48351.3|48501.4|48351.4|48496.5|48346.5|0
1603909800000|2020-10-28 18:30:00|48501.2|48351.2|48501.2|48351.2|48501.2|48351.2|48501.2|48351.2|0
1603910100000|2020-10-28 18:35:00|48501.1|48351.1|48501.2|48351.2|48501.2|48351.2|48501|48351|2
1603910400000|2020-10-28 18:40:00|48501|48351|48424|48274|48501|48351|48403.5|48253.5|9
1603910700000|2020-10-28 18:45:00|48428.8|48278.8|48409.3|48259.3|48428.8|48278.8|48409.3|48259.3|1
1603911000000|2020-10-28 18:50:00|48409.2|48259.2|48409.1|48259.1|48409.2|48259.2|48409.1|48259.1|0
1603911300000|2020-10-28 18:55:00|48404.2|48254.2|48441.3|48291.3|48461.3|48311.3|48236|48155.3|2
1603911600000|2020-10-28 19:00:00|48441.4|48291.4|48308.7|48208.7|48441.5|48291.5|48284.7|48203.6|0
1603911900000|2020-10-28 19:05:00|48303.7|48203.7|48328.1|48228.1|48328.1|48244.8|48274.4|48174.4|2
1603912200000|2020-10-28 19:10:00|48328|48228|48398.1|48248.1|48398.7|48295.1|48308.4|48223|3
1603912500000|2020-10-28 19:15:00|48397.7|48247.7|48367.7|48217.7|48397.7|48247.7|48367.7|48217.7|2
1603912800000|2020-10-28 19:20:00|48367.6|48217.6|48367.6|48217.6|48367.6|48217.6|48367.6|48217.6|0
1603913100000|2020-10-28 19:25:00|48367.5|48217.5|48367.5|48217.5|48367.5|48217.5|48367.5|48217.5|0
1603913400000|2020-10-28 19:30:00|48377.2|48227.2|48373.9|48313.9|48421.6|48313.9|48333.4|48227.2|2
1603913700000|2020-10-28 19:35:00|48364.2|48304.2|48489.7|48339.7|48489.7|48339.7|48354.4|48294.4|2
1603914000000|2020-10-28 19:40:00|48489.6|48339.6|48491.9|48341.9|48496.8|48346.8|48489.6|48339.6|10
1603914300000|2020-10-28 19:45:00|48487|48337|48486.4|48336.4|48487|48337|48486.4|48336.4|0
1603914600000|2020-10-28 19:50:00|48486.3|48336.3|48423.3|48273.3|48486.3|48336.3|48417.1|48267.1|2
1603914900000|2020-10-28 19:55:00|48423.2|48273.2|48398.7|48248.7|48423.2|48273.2|48397.7|48247.7|1
1603980000000|2020-10-29 14:00:00|47950.7|47800.7|48198.7|48048.7|48302.4|48152.4|47950.7|47800.7|8
1603980300000|2020-10-29 14:05:00|48218.5|48068.5|48161.5|48011.5|48357.2|48207.2|48161.5|48011.5|4
1603980600000|2020-10-29 14:10:00|48161.4|48011.4|48161.7|48011.7|48162.5|48012.5|48161.3|48011.3|0
1603980900000|2020-10-29 14:15:00|48196.4|48046.4|48196.3|48046.3|48196.4|48046.4|48196.3|48046.3|0
1603981200000|2020-10-29 14:20:00|48196.8|48046.8|48325.6|48175.6|48395.8|48245.8|48196.7|48046.7|3
1603981500000|2020-10-29 14:25:00|48325.5|48175.5|48291.1|48141.1|48325.5|48175.5|48290|48140|0
1603981800000|2020-10-29 14:30:00|48290|48140|48245.3|48095.3|48290|48140|48244.9|48094.9|0
1603982100000|2020-10-29 14:35:00|48269.7|48209.7|48264.9|48114.9|48339.9|48239.9|48264.9|48114.9|5
1603982400000|2020-10-29 14:40:00|48329.4|48179.4|48274.9|48124.9|48335|48185|48274.8|48124.8|1
1603982700000|2020-10-29 14:45:00|48274.8|48124.8|48274.9|48124.9|48275|48125|48274.8|48124.8|2
1603983000000|2020-10-29 14:50:00|48274.8|48124.8|48234.8|48134.8|48274.8|48134.8|48234.8|48119.7|2
1603983300000|2020-10-29 14:55:00|48264.9|48114.9|48264.6|48114.6|48264.9|48114.9|48264.6|48114.6|4
1603983600000|2020-10-29 15:00:00|48234.6|48134.6|48284.2|48134.2|48294.3|48144.3|48234.6|48114.6|4
1603983900000|2020-10-29 15:05:00|48249.5|48099.5|48121|47971|48274.6|48124.6|48120.9|47970.9|6
1603984200000|2020-10-29 15:10:00|48111.1|47961.1|48110.7|47960.7|48135.5|47985.5|48110.6|47960.6|4
1603984500000|2020-10-29 15:15:00|48110.5|47960.5|48045.8|47895.8|48110.5|47960.5|48045.8|47895.8|2
1603984800000|2020-10-29 15:20:00|48035.9|47885.9|47524.1|47374.1|48035.9|47886.1|47519.2|47369.2|13
1603985100000|2020-10-29 15:25:00|47519.1|47369.1|47777|47627|47777|47627|47508.9|47358.9|11
1603985400000|2020-10-29 15:30:00|47776.9|47626.9|47815.2|47755.2|47945.7|47795.7|47776.6|47626.6|11
1603985700000|2020-10-29 15:35:00|47810.2|47750.2|47765.6|47615.6|47859.9|47755.2|47765.6|47615.6|0
1603986000000|2020-10-29 15:40:00|47859.7|47759.7|47820|47670|47859.8|47759.8|47820|47670|1
1603986300000|2020-10-29 15:45:00|47819.9|47669.9|47819.5|47669.5|47819.9|47669.9|47819.5|47669.5|0
1603986600000|2020-10-29 15:50:00|47820.2|47670.2|47805.2|47655.2|47820.2|47670.2|47799.2|47649.2|0
1603986900000|2020-10-29 15:55:00|47805.1|47655.1|47765.3|47615.3|47805.4|47655.4|47765.2|47615.2|3
1603987200000|2020-10-29 16:00:00|47765.2|47615.2|47755.3|47605.3|47765.3|47615.3|47755.3|47605.3|2
1603987500000|2020-10-29 16:05:00|47755.2|47605.2|47755.1|47605.1|47755.2|47605.2|47755.1|47605.1|3
1603987800000|2020-10-29 16:10:00|47755.2|47605.2|47914|47764|47944|47873.5|47755.2|47605.2|5
1603988100000|2020-10-29 16:15:00|47978.5|47828.5|47934|47834|47983.6|47834|47934|47828.5|12
1603988400000|2020-10-29 16:20:00|47933.5|47833.5|47978.2|47828.2|47978.4|47833.5|47928.5|47828.2|67
1603988700000|2020-10-29 16:25:00|47978.3|47828.3|47978.4|47828.4|47978.4|47828.4|47978.3|47828.3|0
1603989000000|2020-10-29 16:30:00|47978.3|47828.3|47978.2|47828.2|47978.3|47828.3|47978.2|47828.2|0
1603989300000|2020-10-29 16:35:00|47978.1|47828.1|47962.8|47812.8|47978.1|47828.1|47962.6|47812.6|0
1603989600000|2020-10-29 16:40:00|47962.7|47812.7|47962.7|47812.7|47962.8|47812.8|47962.7|47812.7|0
1603989900000|2020-10-29 16:45:00|47962.9|47812.9|48017.4|47867.4|48017.5|47867.5|47962.9|47812.9|0
1603990200000|2020-10-29 16:50:00|48017.3|47867.3|48017.2|47867.2|48017.3|47867.3|48017.2|47867.2|0
1603990500000|2020-10-29 16:55:00|48017.1|47867.1|48017.1|47867.1|48017.1|47867.1|48017.1|47867.1|1
1603990800000|2020-10-29 17:00:00|48017|47867|48016.9|47866.9|48017|47867|48016.9|47866.9|0
1603991100000|2020-10-29 17:05:00|48016.8|47866.8|47902.1|47752.1|48016.8|47866.8|47902.1|47752.1|2
1603991400000|2020-10-29 17:10:00|47902|47752|47831.4|47681.4|47932|47782|47831.4|47681.4|0
1603991700000|2020-10-29 17:15:00|47836.4|47686.4|47876.8|47726.8|47877|47727|47836.4|47686.4|0
1603992000000|2020-10-29 17:20:00|47876.7|47726.7|47856.2|47706.2|47876.8|47726.8|47842|47692|0
1603992300000|2020-10-29 17:25:00|47856.1|47706.1|47856.1|47706.1|47856.1|47706.1|47856.1|47706.1|0
1603992600000|2020-10-29 17:30:00|47856|47706|47805.9|47655.9|47856|47706|47805.9|47655.9|0
1603992900000|2020-10-29 17:35:00|47815.8|47665.8|47695.9|47595.9|47815.8|47665.8|47695.9|47595.9|1
1603993200000|2020-10-29 17:40:00|47695.8|47595.8|47696|47596|47696|47596|47695.8|47595.8|0
1603993500000|2020-10-29 17:45:00|47695.9|47595.9|47750.7|47600.7|47760.7|47610.7|47695.9|47595.9|0
1603993800000|2020-10-29 17:50:00|47750.6|47600.6|47750.5|47600.5|47750.6|47600.6|47750.4|47600.4|1
1603994100000|2020-10-29 17:55:00|47750.3|47600.3|47675.2|47615.2|47750.3|47630.3|47675.2|47590.4|0
1603994400000|2020-10-29 18:00:00|47675.1|47615.1|47739.8|47589.8|47809.9|47749.9|47655.2|47570.5|465
1603994700000|2020-10-29 18:05:00|47739.7|47589.7|47794.8|47644.8|47795.1|47674.7|47664.7|47579.7|101
1603995000000|2020-10-29 18:10:00|47819.7|47669.7|47854.3|47704.3|47869.3|47719.3|47739.3|47669.5|1
1603995300000|2020-10-29 18:15:00|47854.2|47704.2|47844.4|47694.4|47854.4|47704.4|47844.4|47694.4|0
1603995600000|2020-10-29 18:20:00|47844.3|47694.3|47844.5|47694.5|47844.8|47694.8|47844.3|47694.3|0
1603995900000|2020-10-29 18:25:00|47844.4|47694.4|47844.2|47694.2|47844.4|47694.4|47844.2|47694.2|0
1603996200000|2020-10-29 18:30:00|47789.5|47639.5|47789.4|47639.4|47789.5|47639.5|47789.4|47639.4|0
1603996500000|2020-10-29 18:35:00|47789.3|47639.3|47789.7|47639.7|47789.7|47639.7|47789.2|47639.2|0
1603996800000|2020-10-29 18:40:00|47789.8|47639.8|47784.1|47634.1|47789.8|47639.8|47694.5|47594.5|0
1603997100000|2020-10-29 18:45:00|47784|47634|47784|47634|47784|47634|47784|47634|0
1603997400000|2020-10-29 18:50:00|47784.2|47634.2|47784.1|47634.1|47784.2|47634.2|47784.1|47634.1|0
1603997700000|2020-10-29 18:55:00|47784|47634|47898.8|47748.8|48068.1|48003|47784|47634|105
1603998000000|2020-10-29 19:00:00|47898.7|47748.7|47873.7|47723.7|47903.8|47753.8|47873.7|47723.7|0
1603998300000|2020-10-29 19:05:00|47873.6|47723.6|47873.6|47723.6|47873.6|47723.6|47873.6|47723.6|0
1603998600000|2020-10-29 19:10:00|47873.5|47723.5|47873.4|47723.4|47873.5|47723.5|47873.4|47723.4|0
1603998900000|2020-10-29 19:15:00|47873.3|47723.3|47873.3|47723.3|47873.4|47723.4|47863.3|47713.3|0
1603999200000|2020-10-29 19:20:00|47873.2|47723.2|47873.1|47723.1|47873.2|47723.2|47873.1|47723.1|0
1603999500000|2020-10-29 19:25:00|47873.2|47723.2|47918.2|47768.2|47918.2|47768.2|47873.2|47723.2|0
1603999800000|2020-10-29 19:30:00|47913.2|47763.2|47928.1|47778.1|47953.1|47803.1|47913.2|47763.2|2
1604000100000|2020-10-29 19:35:00|47943|47793|47942.9|47792.9|47943|47793|47928.1|47778.1|0
1604000400000|2020-10-29 19:40:00|47942.8|47792.8|47952.7|47802.7|47952.8|47802.8|47942.8|47792.8|0
1604000700000|2020-10-29 19:45:00|47952.6|47802.6|47967.5|47817.5|47972.5|47822.5|47942.7|47792.7|0
1604001000000|2020-10-29 19:50:00|47967.4|47817.4|47952.4|47802.4|47967.4|47817.4|47952.4|47802.4|0
1604001300000|2020-10-29 19:55:00|47957.4|47807.4|47877.2|47777.2|47957.4|47852.1|47832.5|47707.6|5
1604066400000|2020-10-30 14:00:00|47662.3|47512.3|48251.5|48101.5|48251.5|48101.5|47662.3|47512.3|15
1604066700000|2020-10-30 14:05:00|48261.2|48161.2|48151.8|48001.8|48271.3|48161.2|48062.4|47912.4|8
1604067000000|2020-10-30 14:10:00|48156.8|48006.8|48087.8|47937.8|48157.2|48007.2|48077.9|47927.9|3
1604067300000|2020-10-30 14:15:00|48087.6|47937.6|48087.6|47937.6|48087.6|47937.6|48087.6|47937.6|0
1604067600000|2020-10-30 14:20:00|47988.1|47928.1|48087.7|47937.7|48167.1|48017.1|47978.4|47892.9|13
1604067900000|2020-10-30 14:25:00|48067.9|47917.9|48097.4|47947.4|48097.4|47947.4|48067.9|47917.9|1
1604068200000|2020-10-30 14:30:00|48112.2|47962.2|48207|48057|48207|48057|48112.2|47962.2|2
1604068500000|2020-10-30 14:35:00|48182.2|48032.2|48162.4|48012.4|48182.2|48032.2|48162.4|48012.4|2
1604068800000|2020-10-30 14:40:00|48206.9|48056.9|48182.6|48032.6|48211.9|48061.9|48182.2|48032.2|1
1604069100000|2020-10-30 14:45:00|48177.4|48027.4|48112.5|48012.5|48202.5|48142|48008.1|47873.2|6
1604069400000|2020-10-30 14:50:00|48157.4|48097.4|48137|47987|48162.3|48102.3|48137|47987|5
1604069700000|2020-10-30 14:55:00|48097.4|47947.4|48102.3|47952.3|48132.2|47982.2|48052.5|47947.3|7
1604070000000|2020-10-30 15:00:00|48097.4|47947.4|48102.3|47952.3|48102.3|47952.3|48097.2|47947.2|0
1604070300000|2020-10-30 15:05:00|48127.1|47977.1|48136.9|47986.9|48137|47987|48127.1|47977.1|9
1604070600000|2020-10-30 15:10:00|||||||||1
1604070900000|2020-10-30 15:15:00|48146.3|48086.3|48136.9|48036.9|48161.5|48101.5|48136.9|48036.9|5
1604071200000|2020-10-30 15:20:00|48122.3|47972.3|48127.2|47977.2|48137.1|47987.1|48112.2|47962.2|3
1604071500000|2020-10-30 15:25:00|48077.2||48077.2||48077.2||48077.2||0
1604071800000|2020-10-30 15:30:00|48077.1|47977.1|48072.2|47972.2|48092|47992|48072.2|47972.2|2
1604072100000|2020-10-30 15:35:00|48092|47992|48141.9|47991.9|48141.9|48041.7|48092|47991.9|1
1604072400000|2020-10-30 15:40:00|48116.5|47966.5|48091.6|47941.6|48116.5|47966.5|48056.7|47941.6|2
1604072700000|2020-10-30 15:45:00|48046.8|47946.8|48046.8|47946.8|48046.8|47946.8|48046.8|47946.8|0
1604073000000|2020-10-30 15:50:00|48091.6|47941.6|48091.6|47941.6|48126.2|48026.2|47987.2|47927.2|5
1604073300000|2020-10-30 15:55:00|48056.7|47956.7|47876.3|47726.3|48101.4|47956.7|47857.7|47707.7|8
1604073600000|2020-10-30 16:00:00|47881.3|47731.3|47826.2|47676.2|47881.3|47731.3|47712.4|47562.4|3
1604073900000|2020-10-30 16:05:00|47826.1|47676.1|47955.9|47805.9|47955.9|47805.9|47826.1|47676.1|2
1604074200000|2020-10-30 16:10:00|47956.6|47806.6|48020.5|47870.5|48055.2|47905.2|47956.6|47806.6|2
1604074500000|2020-10-30 16:15:00|48070|47920|48200.1|48050.1|48200.1|48074.8|48060.1|47910.1|1
1604074800000|2020-10-30 16:20:00|48194.8|48094.8|48425.6|48275.6|48425.6|48275.6|48194.6|48094.8|4
1604075100000|2020-10-30 16:25:00|48440.5|48290.5|48824.3|48674.3|48824.3|48674.3|48435.2|48290.5|17
1604075400000|2020-10-30 16:30:00|48908.6|48758.6|49184.5|49034.5|49323.6|49173.6|48908.6|48758.6|4
1604075700000|2020-10-30 16:35:00|49184.4|49034.4|49194.3|49044.3|49199.3|49049.3|49100|48965.2|3
1604076000000|2020-10-30 16:40:00|49199.3|49049.3|49174.2|49074.2|49224.2|49143.6|49173.9|49049.3|3
1604076300000|2020-10-30 16:45:00|49174.1|49074.1|49247.8|49097.8|49247.8|49097.8|49174.1|49074.1|2
1604076600000|2020-10-30 16:50:00|49277.2|49177.2|49277.8|49177.8|49277.8|49177.8|49277.2|49177.2|0
1604076900000|2020-10-30 16:55:00|49282.8|49182.8|49307.4|49207.4|49317|49257|49282.4|49182.7|4
1604077200000|2020-10-30 17:00:00|49342.8|49192.8|49342.8|49192.8|49342.8|49192.8|49342.8|49192.8|0
1604077500000|2020-10-30 17:05:00|49312.7|49162.7|49287.2|49137.2|49337.5|49187.5|49167.1|49017.1|9
1604077800000|2020-10-30 17:10:00|49287.1|49137.1|49365.6|49215.6|49376.3|49226.3|49287.1|49137.1|10
1604078100000|2020-10-30 17:15:00|49355.7|49205.7|49421.6|49321.6|49421.6|49331.6|49305.6|49205.6|8
1604078400000|2020-10-30 17:20:00|49406.5|49306.5|49630.3|49480.3|49635.5|49485.5|49391.4|49296.6|17
1604078700000|2020-10-30 17:25:00|49650|49500|49364.6|49264.6|49650|49580.1|49114.2|49000.2|9
1604079000000|2020-10-30 17:30:00|49364.5|49264.5|49374.5|49314.5|49374.5|49314.5|49364.5|49264.5|1
1604079300000|2020-10-30 17:35:00|49419|49319|49222.6|49122.6|49419|49329.1|49139.2|48989.2|13
1604079600000|2020-10-30 17:40:00|49237.2|49177.2|49308.5|49158.5|49308.5|49196.9|49139.1|49033.8|2
1604079900000|2020-10-30 17:45:00|49333.5|49183.5|49244.6|49184.6|49333.5|49189.5|49244.5|49153.7|2
1604080200000|2020-10-30 17:50:00|49249.5|49189.5|49415|49265|49425|49275.3|49249.5|49189.5|2
1604080500000|2020-10-30 17:55:00|49429.8|49279.8|49474.6|49324.6|49474.6|49324.9|49304.3|49244.3|0
1604080800000|2020-10-30 18:00:00|49474.3|49324.3|49624|49524|49658.9|49524.1|49474.3|49324.3|2
1604081100000|2020-10-30 18:05:00|49654|49504|49654|49554|49654|49554|49633.9|49504|0
1604081400000|2020-10-30 18:10:00|49653.9|49553.9|49664.3|49564.3|49684.3|49609.4|49644|49499.1|7
1604081700000|2020-10-30 18:15:00|49664.2|49564.2|49603.2|49543.2|49671.1|49564.2|49603.1|49508.4|7
1604082000000|2020-10-30 18:20:00|49602.8|49542.8|49673.3|49573.3|49673.3|49608.3|49595.6|49535.6|2
1604082300000|2020-10-30 18:25:00|49673.4|49573.4|49644.8|49494.8|49678.3|49578.3|49644.8|49494.8|4
1604082600000|2020-10-30 18:30:00|49644.1|49494.1|49618.7|49468.7|49682.4|49622.4|49603.1|49468.7|6
1604082900000|2020-10-30 18:35:00|49613.7|49463.7|49579.5|49429.5|49658.9|49508.9|49574.6|49424.6|5
1604083200000|2020-10-30 18:40:00|49604.6|49454.6|49492|49342|49609.5|49459.5|49407.5|49257.5|7
1604083500000|2020-10-30 18:45:00|49521.7|49371.7|49437.1|49287.1|49521.7|49371.7|49437.1|49287.1|0
1604083800000|2020-10-30 18:50:00|49437|49287|49437|49287|49437|49287|49437|49287|0
1604084100000|2020-10-30 18:55:00|49436.9|49286.9|49392.5|49242.5|49436.9|49286.9|49377.6|49227.6|4
1604084400000|2020-10-30 19:00:00|49338.2|49188.2|49287.8|49137.8|49338.2|49188.2|49287.8|49137.8|0
1604084700000|2020-10-30 19:05:00|49287.6|49137.6|49268.1|49118.1|49287.6|49137.6|49262.9|49112.9|1
1604085000000|2020-10-30 19:10:00|49223.1|49073.1|49357.2|49207.2|49377.1|49227.1|49223.1|49073.1|1
1604085300000|2020-10-30 19:15:00|49372|49222|49386.7|49236.7|49430.5|49370.5|49371.9|49221.9|1
1604085600000|2020-10-30 19:20:00|49386.6|49236.6|49361.5|49261.5|49411.3|49271.5|49361.5|49231.5|0
1604085900000|2020-10-30 19:25:00|49361.4|49261.4|49361.4|49261.4|49366.3|49266.3|49361.4|49261.4|0
1604086200000|2020-10-30 19:30:00|49361.3|49261.3|49361.3|49261.3|49361.3|49261.3|49361.3|49261.3|0
1604086500000|2020-10-30 19:35:00|49411|49261|49446.1|49296.1|49479.7|49379.7|49411|49261|2
1604086800000|2020-10-30 19:40:00|49446.3|49296.3|49436.4|49286.4|49446.3|49296.3|49436.4|49286.4|0
1604087100000|2020-10-30 19:45:00|49436.3|49286.3|49436.1|49286.1|49436.3|49286.3|49431.4|49281.4|0
1604087400000|2020-10-30 19:50:00|49436|49286|49325.6|49175.6|49436|49286|49315.2|49175.6|1
1604087700000|2020-10-30 19:55:00|49327.2|49177.2|49519.6|49369.6|49519.6|49369.6|49327.2|49177.2|3
1604329200000|2020-11-02 15:00:00|49276.9|49126.9|49364.8|49214.8|49379.2|49319.2|49276.9|49126.9|5
1604329500000|2020-11-02 15:05:00|49374.2|49224.2|49374.1|49224.1|49404.5|49344.5|49364.8|49214.8|4
1604329800000|2020-11-02 15:10:00|49372.4|49222.4|49379.4|49229.4|49389.4|49239.4|49372.4|49222.4|5
1604330100000|2020-11-02 15:15:00|49370|49220|49109.2|48959.2|49370|49230.8|48657.3|48507.3|25
1604330400000|2020-11-02 15:20:00|49255.2|49105.2|49352.5|49202.5|49352.5|49202.5|49242.8|49092.8|3
1604330700000|2020-11-02 15:25:00|49380.7|49230.7|49650.7|49500.7|49652.1|49502.1|49380.7|49230.7|10
1604331000000|2020-11-02 15:30:00|49886.1|49736.1|49883.5|49733.5|49914.9|49794.1|49836.8|49686.8|6
1604331300000|2020-11-02 15:35:00|49888.2|49738.2|50523.9|50373.9|50533.3|50383.3|49888.1|49738.1|22
1604331600000|2020-11-02 15:40:00|50514.5|50364.5|50515.5|50365.5|50678|50573|50091.3|49941.3|30
1604331900000|2020-11-02 15:45:00|50510.8|50360.8|50615.6|50465.6|50615.6|50465.6|50315.9|50255.9|5
1604332200000|2020-11-02 15:50:00|50601.4|50451.4|50587.2|50437.2|50690.8|50540.8|50507.2|50357.2|3
1604332500000|2020-11-02 15:55:00|50568.4|50418.4|50507|50357|50582.5|50432.5|50507|50357|4
1604332800000|2020-11-02 16:00:00|50469.4|50369.4|50541.6|50441.6|50560.4|50460.4|50426.9|50358.4|39
1604333100000|2020-11-02 16:05:00|50541.5|50441.5|50733.9|50583.9|50733.9|50583.9|50518|50374.1|10
1604333400000|2020-11-02 16:10:00|50724.5|50574.5|50715|50565|50757.4|50607.4|50644.4|50494.4|3
1604333700000|2020-11-02 16:15:00|50714.9|50564.9|50664.6|50514.6|50714.9|50564.9|50664.6|50514.6|1
1604334000000|2020-11-02 16:20:00|50664.5|50514.5|50722.7|50572.7|50774.9|50624.9|50664.5|50514.5|3
1604334300000|2020-11-02 16:25:00|50722.6|50572.6|50703.8|50553.8|50722.6|50572.6|50694.4|50544.4|3
1604334600000|2020-11-02 16:30:00|50670.8|50520.8|50707.8|50557.8|50707.8|50557.8|50523.7|50398.7|7
1604334900000|2020-11-02 16:35:00|50714|50564|50732.7|50582.7|50761|50611|50698.4|50564|2
1604335200000|2020-11-02 16:40:00|50737.4|50587.4|50680.8|50530.8|50737.4|50587.4|50662.1|50512.1|1
1604335500000|2020-11-02 16:45:00|50641.4|50541.4|50661.9|50511.9|50742.3|50592.3|50606.4|50456.4|3
1604335800000|2020-11-02 16:50:00|50619.6|50469.6|50585.9|50435.9|50624.2|50474.2|50585.9|50435.9|0
1604336100000|2020-11-02 16:55:00|50647.1|50497.1|50707|50607|50712.1|50612.1|50639.7|50497.1|0
1604336400000|2020-11-02 17:00:00|50706.9|50606.9|50711.9|50611.9|50711.9|50611.9|50706.9|50606.9|0
1604336700000|2020-11-02 17:05:00|50711.8|50611.8|50792.7|50642.7|50792.7|50642.7|50711.8|50611.8|2
1604337000000|2020-11-02 17:10:00|50792.6|50642.6|50787.9|50637.9|50802|50658.2|50758.2|50637.9|1
1604337300000|2020-11-02 17:15:00|50787.8|50637.8|50766.6|50616.6|50787.8|50637.8|50655.7|50549.6|5
1604337600000|2020-11-02 17:20:00|50674.5|50614.5|50672.1|50612.1|50674.5|50614.5|50672.1|50612.1|3
1604337900000|2020-11-02 17:25:00|50681.5|50621.5|50737|50637|50737|50637|50672|50612|1
1604338200000|2020-11-02 17:30:00|50736.9|50636.9|50770.7|50620.7|50770.7|50636.9|50694.3|50544.3|18
1604338500000|2020-11-02 17:35:00|50770.6|50620.6|50770.6|50620.6|50770.6|50620.6|50770.6|50620.6|1
1604338800000|2020-11-02 17:40:00|50770.5|50620.5|50698.8|50548.8|50770.5|50620.5|50698.8|50548.8|6
1604339100000|2020-11-02 17:45:00|50694.1|50544.1|50683.2|50533.2|50755|50630.5|50683.2|50533.2|3
1604339400000|2020-11-02 17:50:00|50664.3|50514.3|50701.9|50551.9|50701.9|50551.9|50614.3|50464.3|3
1604339700000|2020-11-02 17:55:00|50664.3|50514.3|50584.2|50484.2|50664.3|50514.3|50574.2|50474.2|0
1604340000000|2020-11-02 18:00:00|50588.9|50488.9|50274.3|50124.3|50588.9|50488.9|50246.1|50096.1|12
1604340300000|2020-11-02 18:05:00|50274.2|50124.2|50277.7|50127.7|50397.4|50247.4|50228.2|50078.2|9
1604340600000|2020-11-02 18:10:00|50282.4|50132.4|50282.9|50132.9|50283|50133|50282.4|50132.4|2
1604340900000|2020-11-02 18:15:00|50337.9|50187.9|50540|50390|50540|50390|50337.9|50187.9|3
1604341200000|2020-11-02 18:20:00|50542.4|50392.4|50475.6|50325.6|50551.8|50401.8|50475.6|50325.6|6
1604341500000|2020-11-02 18:25:00|50442.7|50292.7|50390.9|50240.9|50489.7|50339.7|50390.9|50240.9|3
1604341800000|2020-11-02 18:30:00|50390.8|50240.8|50390.8|50240.8|50390.8|50240.8|50390.8|50240.8|0
1604342400000|2020-11-02 18:40:00|50390.7|50240.7|50354.5|50204.5|50390.7|50240.7|50291.9|50176.3|1
1604342700000|2020-11-02 18:45:00|50363.9|50213.9|50368|50218|50370.5|50220.5|50363.9|50213.9|0
1604343000000|2020-11-02 18:50:00|50367.9|50217.9|50367.9|50217.9|50367.9|50217.9|50367.9|50217.9|0
1604343300000|2020-11-02 18:55:00|50358.5|50208.5|49984.1|49834.1|50358.5|50208.5|49984.1|49834.1|7
1604343600000|2020-11-02 19:00:00|49988.8|49838.8|50016|49866|50106.2|49956.2|49983.1|49833.1|3
1604343900000|2020-11-02 19:05:00|50001.9|49851.9|49937.4|49837.4|50038.5|49888.5|49937.4|49822.8|0
1604344200000|2020-11-02 19:10:00|49937.3|49837.3|49932.3|49832.3|49937.3|49837.3|49932.3|49832.3|1
1604344500000|2020-11-02 19:15:00|49927.3|49827.3|49927.3|49827.3|49927.3|49827.3|49927.3|49827.3|0
1604344800000|2020-11-02 19:20:00|49927.2|49827.2|50014.5|49914.5|50014.5|49914.5|49927.2|49827.2|2
1604345100000|2020-11-02 19:25:00|50001.9|49851.9|50013.3|49863.3|50099|49999|50001.9|49851.9|3
1604345400000|2020-11-02 19:30:00|50013.2|49863.2|50013.2|49863.2|50013.2|49863.2|50013.2|49863.2|0
1604346000000|2020-11-02 19:40:00|50013.1|49863.1|50013.1|49863.1|50013.1|49863.1|50013.1|49863.1|13
1604346300000|2020-11-02 19:45:00|50013|49863|50012.4|49862.4|50013|49863|50012.4|49862.4|1
1604346600000|2020-11-02 19:50:00|49958.3|49808.3|49924.9|49824.9|49958.3|49825|49918.3|49808.3|2
1604346900000|2020-11-02 19:55:00|49924.8|49824.8|49924.8|49824.8|49924.8|49824.8|49924.8|49824.8|6
1604347200000|2020-11-02 20:00:00|49924.7|49824.7|49924.7|49824.7|49924.7|49824.7|49924.7|49824.7|0
1604347800000|2020-11-02 20:10:00|49924.6|49824.6|49924.6|49824.6|49934|49834|49924.6|49824.6|6
1604348100000|2020-11-02 20:15:00|49924.5|49824.5|49924.5|49824.5|49924.5|49824.5|49924.5|49824.5|1
1604348400000|2020-11-02 20:20:00|49924.4|49824.4|49924.4|49824.4|49924.4|49824.4|49924.4|49824.4|0
1604348700000|2020-11-02 20:25:00|49924.1|49824.1|49924.1|49824.1|49924.1|49824.1|49924.1|49824.1|2
1604349000000|2020-11-02 20:30:00|49924|49824|50107.5|49957.5|50107.6|49957.6|49924|49824|1
1604349300000|2020-11-02 20:35:00|50116.9|49966.9|50065.2|49915.2|50116.9|49966.9|50065.2|49915.2|1
1604349600000|2020-11-02 20:40:00|50065.1|49915.1|50065.1|49915.1|50065.1|49915.1|50065.1|49915.1|0
1604349900000|2020-11-02 20:45:00|50066.6|49916.6|49965.9|49815.9|50066.6|49916.6|49965.9|49815.9|0
1604350200000|2020-11-02 20:50:00|49989.3|49839.3|49990.5|49840.5|49990.6|49840.6|49989.3|49839.3|1
1604350500000|2020-11-02 20:55:00|50004.6|49854.6|50173.4|50023.4|50201.6|50051.6|50004.5|49854.5|2
1604415600000|2020-11-03 15:00:00|51367.4|51217.4|50880.6|50730.6|51484.5|51334.5|50857.1|50707.1|23
1604415900000|2020-11-03 15:05:00|50906.6|50806.6|50683|50533|50906.6|50806.6|50580|50430|5
1604416200000|2020-11-03 15:10:00|50736.7|50636.7|50814.2|50714.2|50814.6|50753.1|50676.3|50542.4|19
1604416500000|2020-11-03 15:15:00|50827.1|50767.1|51174.5|51074.5|51224.1|51151.2|50827|50767|31
1604416800000|2020-11-03 15:20:00|51174.1|51074.1|51256.1|51106.1|51286.3|51172.1|51174.1|51074.1|7
1604417100000|2020-11-03 15:25:00|51257.2|51107.2|51636.4|51536.4|51666.1|51536.4|51257.2|51107.2|16
1604417400000|2020-11-03 15:30:00|51614|51464|51822.3|51672.3|51838.8|51776.2|51614|51464|13
1604417700000|2020-11-03 15:35:00|51828.5|51678.5|51952.6|51852.6|51971.4|51871.4|51812.2|51662.2|15
1604418000000|2020-11-03 15:40:00|51952.5|51852.5|53114|52964|56760.3|56610.3|51952.5|51852.5|23
1604418300000|2020-11-03 15:45:00|53114.3|52964.3|53388.5|53328.5|53405.6|53345.6|53114.3|52964.3|14
1604418600000|2020-11-03 15:50:00|52876.6|52726.6|53187.9|53037.9|53239.4|53089.4|52834.8|52684.8|21
1604418900000|2020-11-03 15:55:00|53225.5|53075.5|52361.3|52211.3|53284.2|53134.2|52361.3|52211.3|18
1604419200000|2020-11-03 16:00:00|52339.4|52189.4|51665.9|51515.9|52339.4|52189.4|51543.5|51393.5|24
1604419500000|2020-11-03 16:05:00|51672.1|51522.1|51968.4|51818.4|52007.5|51857.5|51672.1|51522.1|5
1604419800000|2020-11-03 16:10:00|51945.2|51795.2|51867|51717|52148.2|51998.2|51775.2|51625.2|5
1604420100000|2020-11-03 16:15:00|51866.9|51716.9|51846.9|51696.9|51867.3|51717.3|51846.6|51696.6|0
1604420400000|2020-11-03 16:20:00|51850.6|51700.6|52050.7|51900.7|52050.8|51900.8|51850.6|51700.6|2
1604420700000|2020-11-03 16:25:00|52027.5|51877.5|52008.8|51858.8|52179.9|52029.9|52008.8|51858.8|6
1604421000000|2020-11-03 16:30:00|52013.4|51863.4|51794.1|51644.1|52032|51882|51794.1|51644.1|2
1604421300000|2020-11-03 16:35:00|51919.1|51769.1|52017.3|51867.3|52032.3|51882.3|51794.1|51644.1|2
1604421600000|2020-11-03 16:40:00|52027.3|51877.3|52090.9|51940.9|52090.9|51940.9|51944|51794|0
1604421900000|2020-11-03 16:45:00|52035.4|51885.4|51989.4|51839.4|52066.1|51916.1|51824.1|51719.1|15
1604422200000|2020-11-03 16:50:00|51994|51844|51948.9|51798.9|52021.8|51871.8|51948.9|51798.9|0
1604422500000|2020-11-03 16:55:00|51948.8|51798.8|51953.8|51853.8|52015.8|51865.8|51948.8|51798.8|0
1604422800000|2020-11-03 17:00:00|52029.7|51879.7|52185.6|52085.6|52185.6|52085.6|51929.1|51835.3|4
1604423100000|2020-11-03 17:05:00|52179.5|52119.5|52070.9|51920.9|52187|52120.6|52052.4|51902.4|8
1604423400000|2020-11-03 17:10:00|52047.7|51897.7|51590.4|51440.4|52047.7|51958.6|51590.4|51440.4|12
1604423700000|2020-11-03 17:15:00|51595|51445|51810.7|51660.7|51906.3|51756.3|51595|51445|1
1604424000000|2020-11-03 17:20:00|51814.8|51664.8|51921.1|51771.1|51930|51780|51735.7|51624.5|2
1604424300000|2020-11-03 17:25:00|51916.5|51766.5|52155.2|52005.2|52192.2|52042.2|51898|51748|3
1604424600000|2020-11-03 17:30:00|52155.1|52005.1|52155.1|52005.1|52155.1|52005.1|52155.1|52005.1|0
1604424900000|2020-11-03 17:35:00|52155|52005|52381|52231|52381|52231|52037.6|51926.5|6
1604425200000|2020-11-03 17:40:00|52380.2|52230.2|52074.4|51924.4|52380.2|52230.2|52069.8|51919.8|2
1604425500000|2020-11-03 17:45:00|52203.9|52053.9|51772.8|51622.8|52257.4|52109.2|51772.8|51622.8|4
1604425800000|2020-11-03 17:50:00|51828.3|51678.3|51821.7|51671.7|51837.5|51687.5|51821.7|51671.7|2
1604426100000|2020-11-03 17:55:00|51816.1|51666.1|51817.9|51667.9|51820.2|51670.2|51816.1|51666.1|2
1604426400000|2020-11-03 18:00:00|51817.8|51667.8|51654.2|51504.2|51820.8|51670.8|51654.2|51504.2|2
1604426700000|2020-11-03 18:05:00|51635.7|51485.7|51616.7|51466.7|51635.7|51485.7|51590.4|51440.4|1
1604427000000|2020-11-03 18:10:00|51614.8|51464.8|51670.9|51520.9|51671|51521|51613.7|51463.7|1
1604427300000|2020-11-03 18:15:00|51653.6|51503.6|51645.1|51495.1|51657|51507|51537.3|51432.3|1
1604427600000|2020-11-03 18:20:00|51649.7|51499.7|51935.2|51785.2|51956.4|51856.4|51547.3|51422.3|14
1604427900000|2020-11-03 18:25:00|51932.6|51782.6|51921.8|51771.8|51932.6|51782.6|51909.4|51759.4|0
1604428200000|2020-11-03 18:30:00|51907.9|51757.9|51921.7|51771.7|51926.4|51776.4|51889.4|51739.4|3
1604428500000|2020-11-03 18:35:00|51912.5|51762.5|51908.9|51758.9|51912.5|51762.5|51900.9|51750.9|6
1604428800000|2020-11-03 18:40:00|51913.5|51763.5|51912.3|51762.3|51913.5|51763.5|51912.3|51762.3|0
1604429100000|2020-11-03 18:45:00|51940|51790|51893.7|51743.7|51953.9|51803.9|51893.7|51743.7|6
1604429400000|2020-11-03 18:50:00|51898.4|51748.4|51904|51754|51904|51754|51898.3|51748.3|1
1604429700000|2020-11-03 18:55:00|51949.8|51799.8|51537.1|51437.1|51949.8|51842.6|51532.2|51392.5|10
1604430000000|2020-11-03 19:00:00|51538.6|51438.6|51562|51412|51594.4|51444.4|51372|51222|8
1604430300000|2020-11-03 19:05:00|51520.4|51370.4|51515.8|51365.8|51566.6|51416.6|51501.9|51351.9|1
1604430600000|2020-11-03 19:10:00|51515.7|51365.7|51359.8|51209.8|51515.7|51365.7|51357.5|51207.5|1
1604430900000|2020-11-03 19:15:00|51231.3|51081.3|51126.6|50976.6|51231.3|51081.3|51126.6|50976.6|2
1604431200000|2020-11-03 19:20:00|51131.2|50981.2|51131.2|50981.2|51131.2|50981.2|51131.2|50981.2|0
1604431500000|2020-11-03 19:25:00|51131.1|50981.1|51131.1|50981.1|51131.1|50981.1|51131.1|50981.1|0
1604431800000|2020-11-03 19:30:00|51131|50981|51133.7|50983.7|51135.2|50985.2|51131|50981|0
1604432100000|2020-11-03 19:35:00|51134|50984|51122.1|50972.1|51134|50984|51122.1|50972.1|0
1604432700000|2020-11-03 19:45:00|51127.1|50977.1|51163.5|51013.5|51163.9|51013.9|51127|50977|0
1604433000000|2020-11-03 19:50:00|51192.4|51092.4|51674.2|51524.2|51764.6|51704.6|51192.4|51067.4|5
1604433300000|2020-11-03 19:55:00|51748.1|51598.1|51873.4|51723.4|51873.4|51723.4|51748.1|51598.1|0
1604433600000|2020-11-03 20:00:00|51873|51723|51870.6|51720.6|51873|51723|51870.6|51720.6|0
1604433900000|2020-11-03 20:05:00|51869.8|51719.8|51874.8|51724.8|51874.8|51724.8|51869.8|51719.8|0
1604434200000|2020-11-03 20:10:00|51874.7|51724.7|52057|51907|52102|51952|51874.7|51724.7|3
1604434500000|2020-11-03 20:15:00|52047.4|51897.4|52188.1|52038.1|52216.9|52066.9|52037.3|51887.3|4
1604434800000|2020-11-03 20:20:00|52188|52038|52278|52128|52408|52258|52186.9|52036.9|3
1604435100000|2020-11-03 20:25:00|52287.2|52137.2|52341|52191|52362.6|52212.6|52287.2|52137.2|6
1604435400000|2020-11-03 20:30:00|52343.3|52193.3|52343.2|52193.2|52343.3|52193.3|52343.2|52193.2|0
1604435700000|2020-11-03 20:35:00|52342|52192|52346.6|52196.6|52346.6|52196.6|52342|52192|0
1604436000000|2020-11-03 20:40:00|52351.2|52201.2|52431.5|52281.5|52431.5|52281.5|52351.2|52201.2|0
1604436300000|2020-11-03 20:45:00|52440.7|52290.7|52432.6|52282.6|52441.5|52291.5|52431.4|52281.4|0
1604436600000|2020-11-03 20:50:00|52432.5|52282.5|52478.6|52328.6|52598.6|52448.6|52432.5|52282.5|0
1604436900000|2020-11-03 20:55:00|52478.2|52328.2|52327.3|52177.3|52503.2|52353.2|52299.7|52149.7|3
1604502000000|2020-11-04 15:00:00|52282.4|52132.4|52040.2|51890.2|52332.5|52182.5|52040.2|51890.2|8
1604502300000|2020-11-04 15:05:00|52002.9|51852.9|52249.4|52099.4|52458.9|52308.9|51999.7|51849.7|17
1604502600000|2020-11-04 15:10:00|52244.9|52094.9|52444.5|52294.5|52449.7|52299.7|52135.6|51985.6|8
1604502900000|2020-11-04 15:15:00|52449|52299|52444.4|52294.4|52449|52299|52435.3|52285.3|0
1604503200000|2020-11-04 15:20:00|52444.3|52294.3|52402.8|52252.8|52444.3|52294.3|52402.8|52252.8|0
1604503500000|2020-11-04 15:25:00|52248|52098|52516.5|52366.5|52566.6|52416.6|52248|52098|4
1604503800000|2020-11-04 15:30:00|52525.6|52375.6|53377.7|53227.7|53377.7|53227.7|52525.6|52375.6|5
1604504100000|2020-11-04 15:35:00|53386.2|53236.2|53496.4|53346.4|53587.9|53437.9|53272.4|53122.4|6
1604504400000|2020-11-04 15:40:00|53491.8|53341.8|53610.4|53460.4|53642.2|53492.2|53491.8|53341.8|3
1604504700000|2020-11-04 15:45:00|53678.1|53528.1|54132|53982|54132|53982|53678.1|53528.1|6
1604505000000|2020-11-04 15:50:00|54136.6|53986.6|54025.7|53875.7|54232.1|54082.1|53859.7|53709.7|19
1604505300000|2020-11-04 15:55:00|54016.6|53866.6|54091.5|53941.5|54121.1|53971.1|53982.4|53866.5|8
1604505600000|2020-11-04 16:00:00|54087|53937|53648.6|53498.6|54087|53937|53617.2|53467.2|3
1604505900000|2020-11-04 16:05:00|53580.4|53430.4|53696.8|53546.8|53862.2|53746.3|53512.6|53362.6|10
1604506200000|2020-11-04 16:10:00|53678.6|53528.6|53643.1|53493.1|53705.9|53555.9|53636.3|53486.3|1
1604506500000|2020-11-04 16:15:00|53645.3|53495.3|53572|53422|53645.3|53495.3|53572|53422|0
1604506800000|2020-11-04 16:20:00|53527.9|53377.9|53527.8|53377.8|53527.9|53377.9|53527.8|53377.8|0
1604507100000|2020-11-04 16:25:00|53527.4|53377.4|53375.8|53225.8|53527.4|53377.4|53271.8|53121.8|7
1604507400000|2020-11-04 16:30:00|53380.3|53230.3|53321.1|53171.1|53380.3|53230.3|53321.1|53171.1|1
1604507700000|2020-11-04 16:35:00|53321|53171|53350.6|53200.6|53350.6|53200.6|53321|53171|2
1604508000000|2020-11-04 16:40:00|53455.2|53305.2|53570.5|53420.5|53570.5|53420.5|53396|53246|0
1604508300000|2020-11-04 16:45:00|53592.7|53532.7|53725.5|53575.5|53725.5|53575.5|53592.7|53525.4|2
1604508600000|2020-11-04 16:50:00|53720.9|53570.9|53693.5|53543.5|53734.5|53584.5|53604.5|53534.5|3
1604508900000|2020-11-04 16:55:00|53693.4|53543.4|53955.2|53805.2|53955.2|53805.2|53675.2|53525.2|4
1604509200000|2020-11-04 17:00:00|53952.9|53802.9|53952.8|53802.8|53952.9|53802.9|53952.8|53802.8|0
1604509500000|2020-11-04 17:05:00|53907.3|53757.3|53768.6|53668.6|54002.8|53852.8|53768.6|53657.3|4
1604509800000|2020-11-04 17:10:00|53764.9|53664.9|54071.7|53921.7|54130.9|54070.9|53764.9|53664.9|5
1604510100000|2020-11-04 17:15:00|54133.5|53983.5|54187.4|54037.4|54305.7|54155.7|54078|53928|3
1604510400000|2020-11-04 17:20:00|54185.1|54035.1|54166.9|54016.9|54185.1|54035.1|54166.9|54016.9|0
1604510700000|2020-11-04 17:25:00|54166.8|54016.8|53966.3|53816.3|54166.8|54016.8|53966.3|53816.3|2
1604511000000|2020-11-04 17:30:00|53998.1|53848.1|53958|53808|54171.7|54021.7|53939.8|53789.8|9
1604511300000|2020-11-04 17:35:00|53944.4|53794.4|53930.6|53780.6|53958|53808|53930.6|53780.6|3
1604511600000|2020-11-04 17:40:00|53926.1|53776.1|53953.7|53803.7|54016.9|53866.9|53870.1|53765.1|6
1604511900000|2020-11-04 17:45:00|53953.6|53803.6|53989.9|53839.9|53989.9|53839.9|53953.6|53803.6|1
1604512200000|2020-11-04 17:50:00|53942.2|53842.2|53938.9|53838.9|53944|53844|53938.9|53838.9|0
1604512500000|2020-11-04 17:55:00|53938.8|53838.8|53922.9|53822.9|53938.8|53838.8|53922.9|53822.9|0
1604512800000|2020-11-04 18:00:00|53922.8|53822.8|53681|53531|53922.8|53822.8|53558.4|53408.4|10
1604513100000|2020-11-04 18:05:00|53737.8|53587.8|53764.9|53614.9|53765|53615|53715|53565|3
1604513400000|2020-11-04 18:10:00|53819.4|53669.4|53696.7|53546.7|53824|53674|53692.2|53542.2|1
1604513700000|2020-11-04 18:15:00|53678.5|53528.5|53908.3|53808.3|53908.3|53808.3|53678.5|53528.5|3
1604514000000|2020-11-04 18:20:00|53907.3|53807.3|53865.4|53715.4|53909.1|53809.1|53865.4|53715.4|4
1604514300000|2020-11-04 18:25:00|53860.9|53710.9|53853.9|53703.9|53860.9|53710.9|53822.2|53672.2|0
1604514600000|2020-11-04 18:30:00|53853.8|53703.8|53853.8|53703.8|53853.8|53703.8|53853.8|53703.8|0
1604514900000|2020-11-04 18:35:00|53817.5|53667.5|53794.7|53644.7|53817.5|53667.5|53794.7|53644.7|0
1604515200000|2020-11-04 18:40:00|53794.6|53644.6|53905.8|53805.8|53905.9|53805.9|53794.6|53644.6|2
1604515500000|2020-11-04 18:45:00|53913.6|53813.6|53927.1|53827.1|53927.1|53827.1|53913.5|53813.5|7
1604515800000|2020-11-04 18:50:00|53938.8|53878.8|53979.7|53829.7|53979.7|53902.1|53922.5|53797.5|3
1604516100000|2020-11-04 18:55:00|53979.6|53829.6|54036.7|53936.7|54150.9|54005.9|53969.6|53829.6|4
1604516400000|2020-11-04 19:00:00|54037.2|53937.2|54037.5|53887.5|54037.5|53937.2|53991.7|53841.7|5
1604516700000|2020-11-04 19:05:00|53956.2|53896.2|54006|53906|54037.5|53906|53956.2|53885.6|0
1604517000000|2020-11-04 19:10:00|54005.5|53905.5|54000.9|53850.9|54006.9|53905.5|53987.3|53837.3|1
1604517300000|2020-11-04 19:15:00|54000.8|53850.8|54000.8|53850.8|54000.8|53850.8|54000.8|53850.8|0
1604517600000|2020-11-04 19:20:00|54000.7|53850.7|53977.9|53827.9|54000.7|53850.7|53977.9|53827.9|0
1604517900000|2020-11-04 19:25:00|53977.8|53827.8|53977.8|53827.8|53977.8|53867.8|53967.8|53827.8|0
1604518200000|2020-11-04 19:30:00|53977.7|53827.7|53977.7|53827.7|53977.7|53827.7|53977.7|53827.7|0
1604518500000|2020-11-04 19:35:00|53974.4|53824.4|53926.6|53826.6|53974.4|53840.3|53926.6|53824.4|0
1604518800000|2020-11-04 19:40:00|53926.5|53826.5|53916.5|53816.5|53926.5|53832.9|53882.9|53816.5|2
1604519100000|2020-11-04 19:45:00|53955.1|53805.1|53911.8|53811.8|53955.1|53825.6|53911.8|53805.1|2
1604519400000|2020-11-04 19:50:00|53869.1|53809.1|53906.3|53806.3|53906.3|53813.7|53869.1|53806.3|1
1604519700000|2020-11-04 19:55:00|53906.2|53806.2|54006|53856|54006|53856|53863.5|53803.5|0
1604520000000|2020-11-04 20:00:00|54019.6|53869.6|53971.7|53821.7|54021|53871|53856.2|53796.2|1
1604520300000|2020-11-04 20:05:00|53976.3|53826.3|53953.5|53803.5|53976.3|53826.3|53953.5|53803.5|0
1604520600000|2020-11-04 20:10:00|53953.4|53803.4|53950.6|53800.6|53957.1|53807.1|53950.6|53800.6|0
1604520900000|2020-11-04 20:15:00|53902.9|53802.9|53902.8|53802.8|53921.1|53821.1|53902.8|53802.8|0
1604521200000|2020-11-04 20:20:00|53902.7|53802.7|53902.7|53802.7|53902.7|53802.7|53902.7|53802.7|0
1604521500000|2020-11-04 20:25:00|53902.6|53802.6|53857.2|53757.2|53902.6|53802.6|53857.2|53757.2|1
1604521800000|2020-11-04 20:30:00|53787.3|53727.3|53857.1|53757.1|53857.2|53757.2|53787.3|53707.3|1
1604522100000|2020-11-04 20:35:00|53791.7|53731.7|53775.3|53675.3|53795.9|53731.7|53705.5|53645.5|5
1604522400000|2020-11-04 20:40:00|53775.2|53675.2|53775.2|53675.2|53775.2|53675.2|53775.2|53675.2|0
1604522700000|2020-11-04 20:45:00|53863.7|53713.7|53840.9|53690.9|53863.7|53713.7|53840.9|53690.9|0
1604523000000|2020-11-04 20:50:00|53840.8|53690.8|53840.8|53690.8|53840.8|53690.8|53840.8|53690.8|0
1604523300000|2020-11-04 20:55:00|53811.2|53711.2|53806.6|53706.6|53811.2|53711.2|53802.1|53702.1|0
1604588400000|2020-11-05 15:00:00|54112.9|53962.9|54295.6|54145.6|54379.9|54229.9|54014.4|53880.5|21
1604588700000|2020-11-05 15:05:00|54318.5|54168.5|54350.8|54250.8|54478.5|54328.5|54307.9|54168.5|6
1604589000000|2020-11-05 15:10:00|54307.9|54247.9|54760.1|54700.1|55144.9|54994.9|54307.9|54247.9|21
1604589300000|2020-11-05 15:15:00|54758|54698|55120.2|54970.2|55133.6|54983.6|54668.2|54518.2|29
1604589600000|2020-11-05 15:20:00|55133.6|54983.6|55307.4|55157.4|55809.7|55659.7|55103.6|54953.6|59
1604589900000|2020-11-05 15:25:00|55262.6|55112.6|55075|54925|55316.3|55166.3|54739.8|54589.8|5
1604590200000|2020-11-05 15:30:00|55070.5|54920.5|55175.9|55025.9|55175.9|55025.9|54892.4|54832.4|6
1604590500000|2020-11-05 15:35:00|55189.3|55039.3|55305.4|55155.4|55310|55160|55014.6|54940.9|9
1604590800000|2020-11-05 15:40:00|55301|55151|55150.1|55000.1|55301|55151|55150.1|55000.1|3
1604591100000|2020-11-05 15:45:00|55150|55000|55187.2|55037.2|55308|55158|55150|55000|2
1604591400000|2020-11-05 15:50:00|55187.1|55037.1|55267.5|55117.5|55267.5|55117.5|55187|55037|1
1604591700000|2020-11-05 15:55:00|55277.5|55127.5|55043.3|54893.3|55277.5|55127.5|54958.3|54808.3|6
1604592000000|2020-11-05 16:00:00|55042.2|54892.2|55015.2|54865.2|55055.1|54905.1|54921.4|54771.4|0
1604592300000|2020-11-05 16:05:00|55019.7|54869.7|55001.6|54851.6|55033|54883|54885.1|54824.8|1
1604592600000|2020-11-05 16:10:00|55006.1|54856.1|55117.2|54967.2|55139.5|54989.5|55006.1|54856.1|0
1604592900000|2020-11-05 16:15:00|55117.1|54967.1|55122.6|54972.6|55149.4|54999.4|55117.1|54967.1|2
1604593200000|2020-11-05 16:20:00|55122.5|54972.5|55113.5|54963.5|55128.7|55028.7|55110.8|54963.5|0
1604593500000|2020-11-05 16:25:00|55113.4|54963.4|54924|54774|55113.4|54963.4|54924|54774|4
1604593800000|2020-11-05 16:30:00|54897.2|54747.2|54888.1|54738.1|54928.3|54778.3|54852.3|54702.3|3
1604594100000|2020-11-05 16:35:00|54888|54738|54697.3|54597.3|54919.2|54769.2|54697.3|54590.1|0
1604594400000|2020-11-05 16:40:00|54654.9|54594.9|54701.1|54551.1|54879.5|54729.5|54654.9|54527.2|4
1604594700000|2020-11-05 16:45:00|54698.5|54548.5|54833.9|54683.9|54916.4|54791.4|54695.3|54545.3|6
1604595000000|2020-11-05 16:50:00|54837.1|54687.1|54959.7|54809.7|54999.9|54849.9|54834.4|54684.4|3
1604595300000|2020-11-05 16:55:00|54968.6|54818.6|55190.4|55040.4|55190.4|55040.4|54959.7|54809.7|5
1604595600000|2020-11-05 17:00:00|55202.6|55052.6|55225.4|55075.4|55279.1|55163|55202.6|55052.6|0
1604595900000|2020-11-05 17:05:00|55238.8|55088.8|55252.1|55102.1|55270.1|55120.1|55238.8|55088.8|0
1604596200000|2020-11-05 17:10:00|55252|55102|55251.9|55101.9|55252|55102|55251.9|55101.9|1
1604596500000|2020-11-05 17:15:00|55257.8|55107.8|55258.9|55108.9|55263.5|55147.4|55242.9|55100|0
1604596800000|2020-11-05 17:20:00|55258.8|55108.8|55190.7|55040.7|55258.8|55108.8|55048|54898|15
1604597100000|2020-11-05 17:25:00|55190.6|55040.6|55081.8|54931.8|55190.6|55040.6|55014.5|54898.5|6
1604597400000|2020-11-05 17:30:00|55081.7|54931.7|55168.8|55018.8|55168.8|55018.8|55081.7|54931.7|0
1604597700000|2020-11-05 17:35:00|55170.9|55020.9|55067.7|55007.7|55170.9|55020.9|55067.7|54998.5|0
1604598000000|2020-11-05 17:40:00|55205|55055|55209.5|55059.5|55209.6|55059.6|55178.4|55028.4|4
1604598300000|2020-11-05 17:45:00|55178.2|55028.2|55010.5|54910.5|55178.2|55028.2|54969.1|54819.1|1
1604598600000|2020-11-05 17:50:00|55010.4|54910.4|55044.2|54894.2|55084.5|54934.5|54965.3|54894.2|2
1604598900000|2020-11-05 17:55:00|55040.5|54890.5|55173|55023|55173.1|55023.1|55040.5|54890.5|1
1604599200000|2020-11-05 18:00:00|55176.2|55026.2|55111.5|54961.5|55176.2|55026.2|54983.9|54836.6|1
1604599500000|2020-11-05 18:05:00|55108.8|54958.8|55111.3|54961.3|55173.8|55023.8|55093.5|54943.5|0
1604599800000|2020-11-05 18:10:00|55111.2|54961.2|55111.2|54961.2|55111.2|54961.2|55111.2|54961.2|0
1604600100000|2020-11-05 18:15:00|55182.3|55032.3|55280.3|55130.3|55280.3|55141.9|55142|54992|1
1604600400000|2020-11-05 18:20:00|55268.7|55168.7|55203.4|55053.4|55275.1|55175.1|55158.8|55008.8|2
1604600700000|2020-11-05 18:25:00|55194.4|55044.4|55163.1|55013.1|55194.4|55044.4|55163.1|55013.1|0
1604601000000|2020-11-05 18:30:00|55160.4|55010.4|55232.6|55082.6|55232.7|55082.7|55160.4|55010.4|0
1604601300000|2020-11-05 18:35:00|55232.5|55082.5|55263.7|55113.7|55263.7|55113.7|55107.2|55020|2
1604601600000|2020-11-05 18:40:00|55287.9|55137.9|55278.8|55128.8|55292.3|55180.7|55228.9|55126.2|0
1604601900000|2020-11-05 18:45:00|55261.6|55161.6|55294.2|55144.2|55296.6|55161.6|55241.6|55126.9|3
1604602200000|2020-11-05 18:50:00|55296.9|55146.9|55309|55159|55309.5|55196|55256|55143.7|3
1604602500000|2020-11-05 18:55:00|55308.9|55158.9|55285.7|55185.7|55308.9|55185.7|55285.7|55147.4|0
1604602800000|2020-11-05 19:00:00|55285.2|55185.2|55424.2|55324.2|55440.9|55324.2|55196.6|55046.6|15
1604603100000|2020-11-05 19:05:00|55419.8|55319.8|55430.6|55280.6|55430.6|55363.8|55392.4|55276.3|0
1604603400000|2020-11-05 19:10:00|55430.5|55280.5|55430.5|55280.5|55430.5|55280.5|55430.5|55280.5|0
1604603700000|2020-11-05 19:15:00|55432.6|55282.6|55192.6|55042.6|55432.6|55282.6|55167.8|55017.8|0
1604604000000|2020-11-05 19:20:00|55192.5|55042.5|55072.6|54922.6|55192.5|55042.5|55072.6|54922.6|0
1604604300000|2020-11-05 19:25:00|55081.5|54931.5|55148.3|54998.3|55156.5|55006.5|55081.5|54931.5|0
1604604600000|2020-11-05 19:30:00|55148.2|54998.2|55148.2|54998.2|55148.2|54998.2|55148.2|54998.2|0
1604604900000|2020-11-05 19:35:00|55148.1|54998.1|55148.1|54998.1|55148.1|54998.1|55148.1|54998.1|0
1604605200000|2020-11-05 19:40:00|55148|54998|55147.9|54997.9|55148|54998|55147.9|54997.9|0
1604605500000|2020-11-05 19:45:00|55147.8|54997.8|55147.8|54997.8|55147.8|54997.8|55147.8|54997.8|1
1604605800000|2020-11-05 19:50:00|55138.5|54988.5|55138.4|54988.4|55138.5|54988.5|55138.4|54988.4|0
1604606100000|2020-11-05 19:55:00|55152|55002|55173.4|55073.4|55197.8|55083.2|55152|55002|0
1604606400000|2020-11-05 20:00:00|55172.3|55072.3|55172.2|55072.2|55172.3|55096.7|55147.8|55072.2|0
1604606700000|2020-11-05 20:05:00|55172.1|55072.1|55206.8|55106.8|55206.8|55106.8|55169.3|55069.3|6
1604607000000|2020-11-05 20:10:00|55206.3|55106.3|55200.7|55100.7|55209|55109|55194.3|55094.3|4
1604607300000|2020-11-05 20:15:00|55200.1|55100.1|55150|55000|55200.1|55115.1|55150|55000|1
1604607600000|2020-11-05 20:20:00|55148.9|54998.9|55146.6|54996.6|55153.2|55003.2|55145.6|54995.6|0
1604607900000|2020-11-05 20:25:00|55198.2|55048.2|55196.5|55046.5|55199.3|55049.3|55196.5|55046.5|2
1604608200000|2020-11-05 20:30:00|55196.4|55046.4|55196.4|55046.4|55196.4|55046.4|55196.4|55046.4|0
1604608500000|2020-11-05 20:35:00|55196.3|55046.3|55196.3|55046.3|55196.3|55046.3|55196.3|55046.3|0
1604608800000|2020-11-05 20:40:00|55196.2|55046.2|55196.1|55046.1|55196.2|55046.2|55196.1|55046.1|0
1604609100000|2020-11-05 20:45:00|55196|55046|55196|55046|55196|55046|55196|55046|0
1604609400000|2020-11-05 20:50:00|55195.9|55045.9|55195.9|55045.9|55195.9|55045.9|55195.9|55045.9|0
1604609700000|2020-11-05 20:55:00|55280.5|55130.5|55188.9|55038.9|55440.2|55340.2|55126.8|54976.8|5
1604674800000|2020-11-06 15:00:00|55857.8|55707.8|55675.7|55525.7|56001|55920.9|55424.3|55312.5|14
1604675100000|2020-11-06 15:05:00|55702.1|55552.1|55015|54865|55721.3|55587.6|54811|54751|11
1604675400000|2020-11-06 15:10:00|55023.8|54873.8|55356.6|55206.6|55649|55515.2|54993.8|54843.8|10
1604675700000|2020-11-06 15:15:00|55312.6|55162.6|55546.4|55396.4|55579.4|55429.4|55065.9|54915.9|6
1604676000000|2020-11-06 15:20:00|55555.2|55405.2|55466.2|55316.2|55582.3|55432.3|55337.9|55187.9|7
1604676300000|2020-11-06 15:25:00|55466.1|55316.1|55168|55018|55466.1|55316.1|55168|55018|5
1604676600000|2020-11-06 15:30:00|55167.9|55017.9|54925.1|54775.1|55168.5|55018.5|54925.1|54775.1|3
1604676900000|2020-11-06 15:35:00|54933.9|54783.9|54994.6|54844.6|54994.6|54844.6|54800|54650|0
1604677200000|2020-11-06 15:40:00|54994.5|54844.5|54873.4|54723.4|54998.9|54848.9|54829.2|54679.2|4
1604677500000|2020-11-06 15:45:00|54873.3|54723.3|54878.4|54728.4|55114.9|54964.9|54873.3|54723.3|1
1604677800000|2020-11-06 15:50:00|54880.2|54730.2|54935.1|54785.1|54935.1|54785.1|54880.2|54730.2|0
1604678100000|2020-11-06 15:55:00|54939.5|54789.5|54860.1|54710.1|54955.1|54805.1|54772.6|54660.7|3
1604678400000|2020-11-06 16:00:00|54908.4|54758.4|54923|54773|55008.5|54858.5|54908.4|54758.4|2
1604678700000|2020-11-06 16:05:00|54881.8|54731.8|54722.3|54662.3|54881.8|54731.8|54722.3|54662.3|2
1604679000000|2020-11-06 16:10:00|54722.2|54662.2|54722.2|54662.2|54722.2|54662.2|54722.2|54662.2|0
1604679300000|2020-11-06 16:15:00|54722.1|54662.1|53963.7|53813.7|54840.9|54690.9|53948.3|53798.3|18
1604679600000|2020-11-06 16:20:00|53624.6|53474.6|52446.2|52296.2|53670.9|53520.9|52419.9|52269.9|35
1604679900000|2020-11-06 16:25:00|52461.7|52311.7|52462.2|52312.2|52657.6|52507.6|52423.9|52273.9|3
1604680200000|2020-11-06 16:30:00|52449|52299|52636|52486|52645.9|52545.9|52412.9|52262.9|4
1604680500000|2020-11-06 16:35:00|52644.8|52494.8|52780.3|52630.3|52976.1|52826.1|52644.8|52494.8|6
1604680800000|2020-11-06 16:40:00|52778.5|52628.5|52923.5|52773.5|52936.7|52786.7|52778.5|52628.5|0
1604681100000|2020-11-06 16:45:00|52892.8|52742.8|52844.1|52694.1|52949.8|52799.8|52678.8|52575.7|9
1604681400000|2020-11-06 16:50:00|52718.2|52618.2|52754|52604|52808.5|52658.5|52632.2|52572.2|6
1604681700000|2020-11-06 16:55:00|52740.9|52590.9|52827.5|52677.5|52827.5|52677.5|52702.7|52590.9|1
1604682000000|2020-11-06 17:00:00|52832.3|52682.3|52830.5|52680.5|52832.3|52682.3|52830.5|52680.5|1
1604682300000|2020-11-06 17:05:00|52830.4|52680.4|52788.8|52638.8|52847.5|52697.5|52786.1|52636.1|0
1604682600000|2020-11-06 17:10:00|52758|52608|52696.1|52596.1|52758|52610|52683.9|52583.9|0
1604682900000|2020-11-06 17:15:00|52691.7|52591.7|52375|52225|52691.7|52591.7|52254|52149|37
1604683200000|2020-11-06 17:20:00|52374.9|52224.9|52250.8|52190.8|52379.2|52229.2|52250.8|52190.8|2
1604683500000|2020-11-06 17:25:00|52246.4|52186.4|52142.3|52082.3|52246.4|52186.4|52140.5|52080.5|3
1604683800000|2020-11-06 17:30:00|52130|52070|52115.2|52055.2|52130|52070|52102.3|52042.3|0
1604684100000|2020-11-06 17:35:00|52105.9|52045.9|52122.4|52062.4|52125.6|52065.6|52083.1|52023.1|12
1604684400000|2020-11-06 17:40:00|52113.2|52053.2|52374.7|52224.7|52510.7|52360.7|52113.2|52053.2|10
1604684700000|2020-11-06 17:45:00|52374.6|52224.6|52311.9|52161.9|52414|52264|52311.9|52161.9|5
1604685000000|2020-11-06 17:50:00|52321.7|52171.7|52242.2|52092.2|52321.7|52171.7|52242.2|52092.2|2
1604685300000|2020-11-06 17:55:00|52242.1|52092.1|52242.1|52092.1|52242.1|52092.1|52242.1|52092.1|0
1604685600000|2020-11-06 18:00:00|52242|52092|52251.2|52101.2|52251.2|52101.2|52242|52092|0
1604685900000|2020-11-06 18:05:00|52251.1|52101.1|52235.7|52085.7|52251.1|52101.1|52235.7|52085.7|0
1604686200000|2020-11-06 18:10:00|52116.1|52056.1|52084|52024|52116.7|52056.7|52082.2|52022.2|1
1604686500000|2020-11-06 18:15:00|52083.9|52023.9|52083.8|52023.8|52083.9|52023.9|52083.8|52023.8|0
1604686800000|2020-11-06 18:20:00|52083.7|52023.7|52083.7|52023.7|52083.7|52023.7|52083.7|52023.7|0
1604687100000|2020-11-06 18:25:00|52083.6|52023.6|52083.6|52023.6|52083.6|52023.6|52083.6|52023.6|0
1604687400000|2020-11-06 18:30:00|52083.5|52023.5|52083.4|52023.4|52083.5|52023.5|52083.4|52023.4|0
1604687700000|2020-11-06 18:35:00|52083.3|52023.3|52083.3|52023.3|52083.3|52023.3|52083.3|52023.3|1
1604688000000|2020-11-06 18:40:00|52083.2|52023.2|52081.3|52021.3|52083.2|52023.2|52081.3|52021.3|1
1604688300000|2020-11-06 18:45:00|52081.2|52021.2|52081.2|52021.2|52081.2|52021.2|52081.2|52021.2|0
1604688600000|2020-11-06 18:50:00|52081.1|52021.1|52081|52021|52081.1|52021.1|52081|52021|0
1604688900000|2020-11-06 18:55:00|52080.9|52020.9|52080.9|52020.9|52080.9|52020.9|52080.9|52020.9|0
1604689200000|2020-11-06 19:00:00|52080.8|52020.8|52080.7|52020.7|52080.8|52020.8|52080.7|52020.7|0
1604689500000|2020-11-06 19:05:00|52080.6|52020.6|52080.6|52020.6|52080.6|52020.6|52080.6|52020.6|0
1604689800000|2020-11-06 19:10:00|52080.5|52020.5|52080.5|52020.5|52080.5|52020.5|52080.5|52020.5|0
1604690100000|2020-11-06 19:15:00|52080.4|52020.4|52080.3|52020.3|52080.4|52020.4|52080.3|52020.3|0
1604690400000|2020-11-06 19:20:00|52080.2|52020.2|51998.4|51938.4|52080.2|52020.2|51841.9|51691.9|0
1604690700000|2020-11-06 19:25:00|51998.3|51938.3|51998.2|51938.2|51998.3|51938.3|51998.2|51938.2|1
1604691000000|2020-11-06 19:30:00|51998.1|51938.1|51013.8|50863.8|51998.1|51938.1|51013.8|50863.8|0
1604691300000|2020-11-06 19:35:00|52079.8|52019.8|52079.8|52019.8|52079.8|52019.8|52079.8|52019.8|0
1604691600000|2020-11-06 19:40:00|52079.7|52019.7|52079.6|52019.6|52079.7|52019.7|52079.6|52019.6|0
1604691900000|2020-11-06 19:45:00|52079.5|52019.5|52079.5|52019.5|52079.5|52019.5|52079.5|52019.5|0
1604692200000|2020-11-06 19:50:00|52079.4|52019.4|52104.8|52044.8|52104.9|52044.9|52079.4|52019.4|0
1604692500000|2020-11-06 19:55:00|52196.8|52136.8|52107.2|52047.2|52196.8|52136.8|52097.2|52037.2|1
1604692800000|2020-11-06 20:00:00|52125.2|52065.2|52287.4|52137.4|52287.4|52137.4|52125.2|52065.2|1
1604693100000|2020-11-06 20:05:00|52291.8|52141.8|52244.4|52094.4|52294.3|52151.2|52131.3|52026.3|2
1604693400000|2020-11-06 20:10:00|52244.3|52094.3|52244.3|52094.3|52244.3|52094.3|52244.3|52094.3|0
1604693700000|2020-11-06 20:15:00|52244.2|52094.2|52244.1|52094.1|52244.2|52094.2|52244.1|52094.1|0
1604694000000|2020-11-06 20:20:00|52239.7|52089.7|52239.6|52089.6|52239.7|52089.7|52239.6|52089.6|0
1604694300000|2020-11-06 20:25:00|52250.2|52100.2|52250.1|52100.1|52250.2|52100.2|52250.1|52100.1|0
1604694600000|2020-11-06 20:30:00|52245.7|52095.7|51212.8|51062.8|52245.7|52095.7|51212.8|51062.8|0
1604694900000|2020-11-06 20:35:00|51208.4|51058.4|51208.4|51058.4|51208.4|51058.4|51208.4|51058.4|1
1604695200000|2020-11-06 20:40:00|51182.1|51032.1|51151.4|51001.4|52176.1|52116.1|51149.5|50999.5|1
1604695500000|2020-11-06 20:45:00|51153.9|51003.9|52284|52224|52292.7|52232.7|51153.9|51003.9|4
1604695800000|2020-11-06 20:50:00|52282.1|52222.1|51187.6|51037.6|52282.1|52222.1|51142|50992|2
1604696100000|2020-11-06 20:55:00|51196.3|51046.3|51216.3|51066.3|52218.8|52118.8|51187.5|51037.5|0
1604934000000|2020-11-09 15:00:00|54068.2|53918.2|54507|54357|54776|54626|53807.8|53657.8|5
1604934300000|2020-11-09 15:05:00|54547|54397|54084.9|53934.9|54701.9|54551.9|54084.9|53934.9|6
1604934600000|2020-11-09 15:10:00|54143.3|53993.3|54435.6|54285.6|54435.6|54285.6|54143.3|53993.3|0
1604934900000|2020-11-09 15:15:00|54435.5|54285.5|54748.1|54598.1|54748.1|54598.1|54435.5|54285.5|0
1604935200000|2020-11-09 15:20:00|54777.2|54627.2|55290.8|55190.8|55292.5|55190.8|54743.2|54622.4|37
1604935500000|2020-11-09 15:25:00|55292.5|55192.5|54967|54817|55298.4|55228.4|54878.1|54728.1|16
1604935800000|2020-11-09 15:30:00|54971.1|54821.1|55128.4|55028.4|55190.9|55040.9|54971.1|54821.1|2
1604936100000|2020-11-09 15:35:00|55121.8|55021.8|54897.6|54747.6|55121.8|55022.6|54885.1|54735.1|8
1604936400000|2020-11-09 15:40:00|54881|54731|54665|54515|54881|54731|54665|54515|2
1604936700000|2020-11-09 15:45:00|54637.3|54487.3|54440.5|54290.5|54637.3|54487.3|54395|54245|2
1604937000000|2020-11-09 15:50:00|54754.6|54694.6|54695.7|54545.7|54754.6|54694.6|54600.2|54450.2|7
1604937300000|2020-11-09 15:55:00|54787.3|54637.3|55037.3|54887.3|55037.3|54887.3|54726.9|54576.9|6
1604937600000|2020-11-09 16:00:00|55058|54908|55332.2|55272.2|57156.4|57006.4|55058|54908|7
1604937900000|2020-11-09 16:05:00|55335.6|55275.6|55328.7|55268.7|55336.5|55276.5|55324.6|55264.6|2
1604938200000|2020-11-09 16:10:00|55328.6|55268.6|55328.6|55268.6|55328.6|55268.6|55328.6|55268.6|0
1604938500000|2020-11-09 16:15:00|55328.5|55268.5|55328.5|55268.5|55328.5|55268.5|55328.5|55268.5|0
1604938800000|2020-11-09 16:20:00|55328.4|55268.4|55336|55276|55336|55276|55328.4|55268.4|1
1604939100000|2020-11-09 16:25:00|55335.9|55275.9|55335.9|55275.9|55335.9|55275.9|55335.9|55275.9|1
1604939400000|2020-11-09 16:30:00|55335.8|55275.8|55335.7|55275.7|55335.8|55275.8|55335.7|55275.7|3
1604939700000|2020-11-09 16:35:00|55335.6|55275.6|55335.6|55275.6|55335.6|55275.6|55335.6|55275.6|1
1604940000000|2020-11-09 16:40:00|55335.5|55275.5|55335.5|55275.5|55335.5|55275.5|55335.5|55275.5|0
1604940300000|2020-11-09 16:45:00|55335.4|55275.4|55335.4|55275.4|55335.4|55275.4|55335.4|55275.4|2
1604940600000|2020-11-09 16:50:00|55335.3|55275.3|55335.2|55275.2|55335.3|55275.3|55335.2|55275.2|2
1604940900000|2020-11-09 16:55:00|55336|55276|55336|55276|55336|55276|55336|55276|1
1604941200000|2020-11-09 17:00:00|55335.9|55275.9|55335.8|55275.8|55335.9|55275.9|55335.8|55275.8|0
1604941500000|2020-11-09 17:05:00|55335.7|55275.7|55335.7|55275.7|55335.7|55275.7|55335.7|55275.7|0
1604941800000|2020-11-09 17:10:00|55335.6|55275.6|55335.6|55275.6|55335.6|55275.6|55335.6|55275.6|0
1604942100000|2020-11-09 17:15:00|55335.5|55275.5|55344|55284|55344|55284|55335.5|55275.5|0
1604942400000|2020-11-09 17:20:00|55343.9|55283.9|55358.3|55298.3|55358.4|55298.4|55342.2|55282.2|3
1604942700000|2020-11-09 17:25:00|55358.2|55298.2|55358.2|55298.2|55358.2|55298.2|55358.2|55298.2|0
1604943000000|2020-11-09 17:30:00|55358.1|55298.1|55358.1|55298.1|55358.1|55298.1|55358.1|55298.1|0
1604943300000|2020-11-09 17:35:00|55358|55298|55358|55298|55358|55298|55358|55298|0
1604943600000|2020-11-09 17:40:00|55357.9|55297.9|55357.9|55297.9|55357.9|55297.9|55357.9|55297.9|0
1604943900000|2020-11-09 17:45:00|55357.8|55297.8|55357.8|55297.8|55357.8|55297.8|55357.8|55297.8|0
1604944200000|2020-11-09 17:50:00|55357.7|55297.7|55357.6|55297.6|55357.7|55297.7|55357.6|55297.6|0
1604944500000|2020-11-09 17:55:00|55357.5|55297.5|55357.5|55297.5|55357.5|55297.5|55357.5|55297.5|0
1604944800000|2020-11-09 18:00:00|55357.4|55297.4|55357.4|55297.4|55357.4|55297.4|55357.4|55297.4|0
1604945100000|2020-11-09 18:05:00|55357.3|55297.3|55336|55276|55357.3|55297.3|55336|55276|0
1604945400000|2020-11-09 18:10:00|55335.9|55275.9|55355.5|55295.5|55355.5|55295.5|55335.9|55275.9|0
1604945700000|2020-11-09 18:15:00|55355.4|55295.4|55355.4|55295.4|55355.4|55295.4|55349.5|55289.5|0
1604946000000|2020-11-09 18:20:00|55355.3|55295.3|55355.2|55295.2|55355.3|55295.3|55347.6|55287.6|3
1604946300000|2020-11-09 18:25:00|55356.1|55296.1|55356|55296|55356.1|55296.1|55355.1|55295.1|0
1604946600000|2020-11-09 18:30:00|55356.8|55296.8|55356.7|55296.7|55356.8|55296.8|55356.7|55296.7|0
1604946900000|2020-11-09 18:35:00|55356.6|55296.6|55356.6|55296.6|55356.6|55296.6|55356.6|55296.6|0
1604947200000|2020-11-09 18:40:00|55356.5|55296.5|55356.5|55296.5|55356.5|55296.5|55356.5|55296.5|0
1604947500000|2020-11-09 18:45:00|55356.4|55296.4|55356.4|55296.4|55356.4|55296.4|55356.4|55296.4|0
1604947800000|2020-11-09 18:50:00|55356.3|55296.3|55356.3|55296.3|55356.3|55296.3|55356.3|55296.3|0
1604948100000|2020-11-09 18:55:00|55356.2|55296.2|55356.1|55296.1|55356.2|55296.2|55356.1|55296.1|0
1604948400000|2020-11-09 19:00:00|55356|55296|55356|55296|55356|55296|55356|55296|0
1604948700000|2020-11-09 19:05:00|57186.8|57036.8|57186.5|57036.5|57186.8|57036.8|57186.5|57036.5|0
1604949000000|2020-11-09 19:10:00|57186.4|57036.4|57186.3|57036.3|57186.4|57036.4|57186.3|57036.3|0
1604949300000|2020-11-09 19:15:00|57186.2|57036.2|57186.1|57036.1|57186.2|57036.2|57186.1|57036.1|0
1604949600000|2020-11-09 19:20:00|57186|57036|57185.8|57035.8|57186|57036|57185.8|57035.8|0
1604949900000|2020-11-09 19:25:00|57185.7|57035.7|57185.6|57035.6|57185.7|57035.7|57185.6|57035.6|0
1604950200000|2020-11-09 19:30:00|57185.5|57035.5|57185.4|57035.4|57185.5|57035.5|57185.4|57035.4|0
1604950500000|2020-11-09 19:35:00|57185.3|57035.3|57185.1|57035.1|57185.3|57035.3|57185.1|57035.1|0
1604950800000|2020-11-09 19:40:00|57185|57035|57184.9|57034.9|57185|57035|57184.9|57034.9|0
1604951100000|2020-11-09 19:45:00|57184.8|57034.8|57184.7|57034.7|57184.8|57034.8|57184.7|57034.7|1
1604951400000|2020-11-09 19:50:00|57184.6|57034.6|57184.4|57034.4|57184.6|57034.6|57184.4|57034.4|5
1604951700000|2020-11-09 19:55:00|57184.3|57034.3|57184.2|57034.2|57184.3|57034.3|57184.2|57034.2|0
1604952000000|2020-11-09 20:00:00|57184.1|57034.1|57184|57034|57184.1|57034.1|57184|57034|0
1604952300000|2020-11-09 20:05:00|57183.9|57033.9|57183.7|57033.7|57183.9|57033.9|57183.7|57033.7|0
1604952600000|2020-11-09 20:10:00|57183.6|57033.6|57183.5|57033.5|57183.6|57033.6|57183.5|57033.5|0
1604952900000|2020-11-09 20:15:00|57183.4|57033.4|57183.3|57033.3|57183.4|57033.4|57183.3|57033.3|0
1604953200000|2020-11-09 20:20:00|57183.2|57033.2|57183|57033|57183.2|57033.2|57183|57033|7
1604953500000|2020-11-09 20:25:00|57182.9|57032.9|57182.8|57032.8|57182.9|57032.9|57182.8|57032.8|0
1604953800000|2020-11-09 20:30:00|57182.7|57032.7|57182.6|57032.6|57182.7|57032.7|57182.6|57032.6|0
1604954100000|2020-11-09 20:35:00|57182.5|57032.5|57182.3|57032.3|57182.5|57032.5|57182.3|57032.3|1
1604954400000|2020-11-09 20:40:00|57182.2|57032.2|57182.1|57032.1|57182.2|57032.2|57182.1|57032.1|0
1604954700000|2020-11-09 20:45:00|57182|57032|57181.9|57031.9|57182|57032|57181.9|57031.9|0
1604955000000|2020-11-09 20:50:00|57181.8|57031.8|57181.6|57031.6|57181.8|57031.8|57181.6|57031.6|0
1604955300000|2020-11-09 20:55:00|57181.5|57031.5|57181.4|57031.4|57181.5|57031.5|57181.4|57031.4|0
1605020400000|2020-11-10 15:00:00|55813.4|55663.4|56207.4|56057.4|56318|56258|55562.7|55462.7|44
1605020700000|2020-11-10 15:05:00|56208.3|56058.3|56970.4|56820.4|56970.4|56820.4|56208.3|56058.3|32
1605021000000|2020-11-10 15:10:00|56929.6|56779.6|57917.6|57767.6|57917.6|57767.6|56929.6|56779.6|30
1605021300000|2020-11-10 15:15:00|57908.5|57758.5|57311.7|57161.7|57988.8|57838.8|57048|56898|22
1605021600000|2020-11-10 15:20:00|57393.2|57243.2|57564.9|57414.9|58018.5|57918.5|57393.2|57243.2|9
1605021900000|2020-11-10 15:25:00|57570.5|57420.5|57383.1|57233.1|57770|57620|57220.9|57120.9|6
1605022200000|2020-11-10 15:30:00|57481.9|57331.9|57564.4|57414.4|57769.8|57619.8|57481.9|57331.9|2
1605022500000|2020-11-10 15:35:00|57505.9|57355.9|57475.4|57325.4|57636.8|57486.8|57461.3|57311.3|1
1605022800000|2020-11-10 15:40:00|57395.4|57245.4|56983.4|56833.4|57440.2|57290.2|56699|56549|7
1605023100000|2020-11-10 15:45:00|56989.9|56839.9|56767.9|56617.9|57083.8|56933.8|56417|56267|7
1605023400000|2020-11-10 15:50:00|56652.9|56502.9|56736.8|56586.8|56755.4|56605.4|56652.9|56502.9|1
1605023700000|2020-11-10 15:55:00|56740.9|56590.9|56531.1|56381.1|57066.8|56916.8|56359.8|56278.2|8
1605024000000|2020-11-10 16:00:00|56551.5|56401.5|56797.1|56647.1|56950.9|56850.9|56551.5|56401.5|2
1605024300000|2020-11-10 16:05:00|56783|56683|56942.7|56792.7|56953.2|56803.2|56783|56683|1
1605024600000|2020-11-10 16:10:00|56996.2|56846.2|57487.7|57387.7|57487.7|57387.7|56988.4|56846.2|12
1605024900000|2020-11-10 16:15:00|57490.5|57390.5|57674.6|57524.6|57712.5|57569.1|57490.5|57390.5|7
1605025200000|2020-11-10 16:20:00|57677.4|57527.4|57666.3|57516.3|57677.4|57527.4|57664.5|57514.5|0
1605025500000|2020-11-10 16:25:00|57663.5|57513.5|57908.4|57848.4|57908.4|57848.4|57421.9|57361.9|29
1605025800000|2020-11-10 16:30:00|57908.3|57848.3|57687.8|57587.8|57908.3|57848.3|57687.8|57587.8|4
1605026100000|2020-11-10 16:35:00|57812.1|57662.1|57318.3|57168.3|57841.1|57694.8|57232.7|57082.7|13
1605026400000|2020-11-10 16:40:00|57318.2|57168.2|57365.6|57215.6|57369.7|57219.7|57318.2|57168.2|1
1605026700000|2020-11-10 16:45:00|57430.7|57280.7|57732|57582|57766.8|57616.8|57430.7|57280.7|8
1605027000000|2020-11-10 16:50:00|57731.9|57581.9|58120.6|57970.6|58198.8|58048.8|57731.9|57581.9|30
1605027300000|2020-11-10 16:55:00|58051.4|57901.4|58252.2|58102.2|58336.7|58186.7|58051.4|57901.4|4
1605027600000|2020-11-10 17:00:00|58240|58090|58014.5|57864.5|58266.6|58166.6|58014.5|57864.5|2
1605027900000|2020-11-10 17:05:00|58014.4|57864.4|58078.4|57928.4|58078.5|57928.5|58014.4|57864.4|2
1605028200000|2020-11-10 17:10:00|57923.5|57863.5|57997.7|57847.7|58079.4|57929.4|57923.5|57847.7|5
1605028500000|2020-11-10 17:15:00|57885.2|57825.2|57859.7|57759.7|57885.2|57825.2|57798.9|57648.9|5
1605028800000|2020-11-10 17:20:00|57826.9|57766.9|57838.6|57688.6|57939.1|57789.1|57814.3|57664.3|4
1605029100000|2020-11-10 17:25:00|57838.5|57688.5|57833.8|57733.8|57838.5|57733.8|57818.1|57668.1|0
1605029400000|2020-11-10 17:30:00|57826.4|57726.4|57826.5|57726.5|57863.7|57730.5|57761.8|57611.8|3
1605029700000|2020-11-10 17:35:00|57826.4|57726.4|57830.4|57680.4|57830.4|57726.4|57756|57656|2
1605030000000|2020-11-10 17:40:00|57810|57660|57860.8|57760.8|57860.8|57760.8|57790.8|57659.9|3
1605030300000|2020-11-10 17:45:00|57860.7|57760.7|57861.9|57761.9|57862|57762|57842.6|57742.6|0
1605030600000|2020-11-10 17:50:00|57955.7|57805.7|58125.2|57975.2|58125.2|57975.2|57955.7|57805.7|6
1605030900000|2020-11-10 17:55:00|58123.4|57973.4|58036.7|57886.7|58123.4|57973.4|57938|57788|6
1605031200000|2020-11-10 18:00:00|58042.3|57892.3|58047.7|57897.7|58047.8|57897.8|58042.2|57892.2|0
1605031500000|2020-11-10 18:05:00|58120.9|57970.9|58075.4|57925.4|58141.7|57991.7|58075.4|57925.4|4
1605031800000|2020-11-10 18:10:00|58075.3|57925.3|58075.2|57925.2|58075.3|57925.3|58075.2|57925.2|0
1605032100000|2020-11-10 18:15:00|58062.1|57912.1|58379.9|58229.9|58425.2|58325.2|58062.1|57912.1|25
1605032400000|2020-11-10 18:20:00|58383.9|58233.9|58221.3|58071.3|58383.9|58233.9|58050.9|57945.9|3
1605032700000|2020-11-10 18:25:00|58221.2|58071.2|58393.6|58293.6|58423.7|58293.6|58221.2|58071.2|11
1605033000000|2020-11-10 18:30:00|58402.7|58302.7|58398.8|58298.8|58406.6|58306.6|58361.3|58297.5|2
1605033300000|2020-11-10 18:35:00|58398.7|58298.7|58302.3|58152.3|58398.7|58298.7|58294.2|58144.2|4
1605033600000|2020-11-10 18:40:00|58322.6|58172.6|58315|58165|58371.9|58221.9|58315|58165|5
1605033900000|2020-11-10 18:45:00|58314.9|58164.9|58202|58052|58314.9|58164.9|58202|58052|7
1605034200000|2020-11-10 18:50:00|58197.3|58047.3|57975.5|57825.5|58216.9|58066.9|57975.5|57825.5|6
1605034500000|2020-11-10 18:55:00|57947|57797|57873.2|57773.2|57983.6|57833.6|57873.2|57773.2|1
1605034800000|2020-11-10 19:00:00|57873.1|57773.1|57866.5|57766.5|57873.1|57773.1|57826.2|57766.2|0
1605035100000|2020-11-10 19:05:00|57866.4|57766.4|57866.3|57766.3|57866.4|57766.4|57866.3|57766.3|0
1605035400000|2020-11-10 19:10:00|57937.8|57787.8|58003.6|57853.6|58052.4|57902.4|57937.8|57787.8|2
1605035700000|2020-11-10 19:15:00|57942.7|57792.7|57939.7|57789.7|57942.7|57820.8|57920.8|57789.7|0
1605036000000|2020-11-10 19:20:00|57939.6|57789.6|57904.6|57754.6|57939.6|57789.6|57904.6|57754.6|0
1605036300000|2020-11-10 19:25:00|57904.5|57754.5|57904.4|57754.4|57904.5|57754.5|57904.4|57754.4|0
1605036600000|2020-11-10 19:30:00|57900.3|57750.3|57900.2|57750.2|57900.3|57750.3|57900.2|57750.2|0
1605036900000|2020-11-10 19:35:00|57908.3|57758.3|57908.1|57758.1|57908.3|57758.3|57908.1|57758.1|0
1605037200000|2020-11-10 19:40:00|57891.8|57741.8|57891.7|57741.7|57891.8|57741.8|57891.7|57741.7|0
1605037500000|2020-11-10 19:45:00|57891.6|57741.6|57891.5|57741.5|57891.6|57741.6|57891.5|57741.5|0
1605037800000|2020-11-10 19:50:00|57891.4|57741.4|57873.3|57773.3|57891.4|57773.3|57870.5|57741.4|0
1605038100000|2020-11-10 19:55:00|57873.2|57773.2|57824.7|57764.7|57873.2|57773.2|57824.7|57764.7|0
1605038400000|2020-11-10 20:00:00|57820.6|57760.6|57891.1|57741.1|57891.2|57762.1|57817.8|57741.1|1
1605038700000|2020-11-10 20:05:00|57891|57741|57882.8|57732.8|57902.5|57802.5|57882.8|57732.8|3
1605039000000|2020-11-10 20:10:00|57882.7|57732.7|57846.7|57696.7|57882.7|57737.4|57837.4|57696.7|1
1605039300000|2020-11-10 20:15:00|57846.6|57696.6|57826.2|57676.2|57846.6|57696.6|57728.5|57668.5|1
1605039600000|2020-11-10 20:20:00|57842.4|57692.4|57858.5|57708.5|57862.7|57712.7|57842.4|57692.4|1
1605039900000|2020-11-10 20:25:00|57854.4|57704.4|57850.2|57700.2|57854.4|57704.4|57846.2|57696.2|0
1605040200000|2020-11-10 20:30:00|57850.1|57700.1|57850.1|57700.1|57850.1|57700.1|57850.1|57700.1|0
1605040500000|2020-11-10 20:35:00|57850|57700|57904|57754|57904|57754|57850|57700|0
1605040800000|2020-11-10 20:40:00|57903.9|57753.9|57912.9|57852.9|57937|57853|57903.9|57753.9|0
1605041100000|2020-11-10 20:45:00|57912.8|57852.8|57908.6|57758.6|57912.8|57852.8|57900.6|57750.6|1
1605041400000|2020-11-10 20:50:00|57831.1|57771.1|57833.5|57683.5|57865.4|57776.1|57684|57624|3
1605041700000|2020-11-10 20:55:00|57827.9|57677.9|57423.6|57273.6|57835.4|57685.4|57408.6|57258.6|7
1605020400000|2020-11-10 15:00:00|55813.4|55663.4|56207.4|56057.4|56318|56258|55562.7|55462.7|44
1605020700000|2020-11-10 15:05:00|56208.3|56058.3|56970.4|56820.4|56970.4|56820.4|56208.3|56058.3|32
1605021000000|2020-11-10 15:10:00|56929.6|56779.6|57917.6|57767.6|57917.6|57767.6|56929.6|56779.6|30
1605021300000|2020-11-10 15:15:00|57908.5|57758.5|57311.7|57161.7|57988.8|57838.8|57048|56898|22
1605021600000|2020-11-10 15:20:00|57393.2|57243.2|57564.9|57414.9|58018.5|57918.5|57393.2|57243.2|9
1605021900000|2020-11-10 15:25:00|57570.5|57420.5|57383.1|57233.1|57770|57620|57220.9|57120.9|6
1605022200000|2020-11-10 15:30:00|57481.9|57331.9|57564.4|57414.4|57769.8|57619.8|57481.9|57331.9|2
1605022500000|2020-11-10 15:35:00|57505.9|57355.9|57475.4|57325.4|57636.8|57486.8|57461.3|57311.3|1
1605022800000|2020-11-10 15:40:00|57395.4|57245.4|56983.4|56833.4|57440.2|57290.2|56699|56549|7
1605023100000|2020-11-10 15:45:00|56989.9|56839.9|56767.9|56617.9|57083.8|56933.8|56417|56267|7
1605023400000|2020-11-10 15:50:00|56652.9|56502.9|56736.8|56586.8|56755.4|56605.4|56652.9|56502.9|1
1605023700000|2020-11-10 15:55:00|56740.9|56590.9|56531.1|56381.1|57066.8|56916.8|56359.8|56278.2|8
1605024000000|2020-11-10 16:00:00|56551.5|56401.5|56797.1|56647.1|56950.9|56850.9|56551.5|56401.5|2
1605024300000|2020-11-10 16:05:00|56783|56683|56942.7|56792.7|56953.2|56803.2|56783|56683|1
1605024600000|2020-11-10 16:10:00|56996.2|56846.2|57487.7|57387.7|57487.7|57387.7|56988.4|56846.2|12
1605024900000|2020-11-10 16:15:00|57490.5|57390.5|57674.6|57524.6|57712.5|57569.1|57490.5|57390.5|7
1605025200000|2020-11-10 16:20:00|57677.4|57527.4|57666.3|57516.3|57677.4|57527.4|57664.5|57514.5|0
1605025500000|2020-11-10 16:25:00|57663.5|57513.5|57908.4|57848.4|57908.4|57848.4|57421.9|57361.9|29
1605025800000|2020-11-10 16:30:00|57908.3|57848.3|57687.8|57587.8|57908.3|57848.3|57687.8|57587.8|4
1605026100000|2020-11-10 16:35:00|57812.1|57662.1|57318.3|57168.3|57841.1|57694.8|57232.7|57082.7|13
1605026400000|2020-11-10 16:40:00|57318.2|57168.2|57365.6|57215.6|57369.7|57219.7|57318.2|57168.2|1
1605026700000|2020-11-10 16:45:00|57430.7|57280.7|57732|57582|57766.8|57616.8|57430.7|57280.7|8
1605027000000|2020-11-10 16:50:00|57731.9|57581.9|58120.6|57970.6|58198.8|58048.8|57731.9|57581.9|30
1605027300000|2020-11-10 16:55:00|58051.4|57901.4|58252.2|58102.2|58336.7|58186.7|58051.4|57901.4|4
1605027600000|2020-11-10 17:00:00|58240|58090|58014.5|57864.5|58266.6|58166.6|58014.5|57864.5|2
1605027900000|2020-11-10 17:05:00|58014.4|57864.4|58078.4|57928.4|58078.5|57928.5|58014.4|57864.4|2
1605028200000|2020-11-10 17:10:00|57923.5|57863.5|57997.7|57847.7|58079.4|57929.4|57923.5|57847.7|5
1605028500000|2020-11-10 17:15:00|57885.2|57825.2|57859.7|57759.7|57885.2|57825.2|57798.9|57648.9|5
1605028800000|2020-11-10 17:20:00|57826.9|57766.9|57838.6|57688.6|57939.1|57789.1|57814.3|57664.3|4
1605029100000|2020-11-10 17:25:00|57838.5|57688.5|57833.8|57733.8|57838.5|57733.8|57818.1|57668.1|0
1605029400000|2020-11-10 17:30:00|57826.4|57726.4|57826.5|57726.5|57863.7|57730.5|57761.8|57611.8|3
1605029700000|2020-11-10 17:35:00|57826.4|57726.4|57830.4|57680.4|57830.4|57726.4|57756|57656|2
1605030000000|2020-11-10 17:40:00|57810|57660|57860.8|57760.8|57860.8|57760.8|57790.8|57659.9|3
1605030300000|2020-11-10 17:45:00|57860.7|57760.7|57861.9|57761.9|57862|57762|57842.6|57742.6|0
1605030600000|2020-11-10 17:50:00|57955.7|57805.7|58125.2|57975.2|58125.2|57975.2|57955.7|57805.7|6
1605030900000|2020-11-10 17:55:00|58123.4|57973.4|58036.7|57886.7|58123.4|57973.4|57938|57788|6
1605031200000|2020-11-10 18:00:00|58042.3|57892.3|58047.7|57897.7|58047.8|57897.8|58042.2|57892.2|0
1605031500000|2020-11-10 18:05:00|58120.9|57970.9|58075.4|57925.4|58141.7|57991.7|58075.4|57925.4|4
1605031800000|2020-11-10 18:10:00|58075.3|57925.3|58075.2|57925.2|58075.3|57925.3|58075.2|57925.2|0
1605032100000|2020-11-10 18:15:00|58062.1|57912.1|58379.9|58229.9|58425.2|58325.2|58062.1|57912.1|25
1605032400000|2020-11-10 18:20:00|58383.9|58233.9|58221.3|58071.3|58383.9|58233.9|58050.9|57945.9|3
1605032700000|2020-11-10 18:25:00|58221.2|58071.2|58393.6|58293.6|58423.7|58293.6|58221.2|58071.2|11
1605033000000|2020-11-10 18:30:00|58402.7|58302.7|58398.8|58298.8|58406.6|58306.6|58361.3|58297.5|2
1605033300000|2020-11-10 18:35:00|58398.7|58298.7|58302.3|58152.3|58398.7|58298.7|58294.2|58144.2|4
1605033600000|2020-11-10 18:40:00|58322.6|58172.6|58315|58165|58371.9|58221.9|58315|58165|5
1605033900000|2020-11-10 18:45:00|58314.9|58164.9|58202|58052|58314.9|58164.9|58202|58052|7
1605034200000|2020-11-10 18:50:00|58197.3|58047.3|57975.5|57825.5|58216.9|58066.9|57975.5|57825.5|6
1605034500000|2020-11-10 18:55:00|57947|57797|57873.2|57773.2|57983.6|57833.6|57873.2|57773.2|1
1605034800000|2020-11-10 19:00:00|57873.1|57773.1|57866.5|57766.5|57873.1|57773.1|57826.2|57766.2|0
1605035100000|2020-11-10 19:05:00|57866.4|57766.4|57866.3|57766.3|57866.4|57766.4|57866.3|57766.3|0
1605035400000|2020-11-10 19:10:00|57937.8|57787.8|58003.6|57853.6|58052.4|57902.4|57937.8|57787.8|2
1605035700000|2020-11-10 19:15:00|57942.7|57792.7|57939.7|57789.7|57942.7|57820.8|57920.8|57789.7|0
1605036000000|2020-11-10 19:20:00|57939.6|57789.6|57904.6|57754.6|57939.6|57789.6|57904.6|57754.6|0
1605036300000|2020-11-10 19:25:00|57904.5|57754.5|57904.4|57754.4|57904.5|57754.5|57904.4|57754.4|0
1605036600000|2020-11-10 19:30:00|57900.3|57750.3|57900.2|57750.2|57900.3|57750.3|57900.2|57750.2|0
1605036900000|2020-11-10 19:35:00|57908.3|57758.3|57908.1|57758.1|57908.3|57758.3|57908.1|57758.1|0
1605037200000|2020-11-10 19:40:00|57891.8|57741.8|57891.7|57741.7|57891.8|57741.8|57891.7|57741.7|0
1605037500000|2020-11-10 19:45:00|57891.6|57741.6|57891.5|57741.5|57891.6|57741.6|57891.5|57741.5|0
1605037800000|2020-11-10 19:50:00|57891.4|57741.4|57873.3|57773.3|57891.4|57773.3|57870.5|57741.4|0
1605038100000|2020-11-10 19:55:00|57873.2|57773.2|57824.7|57764.7|57873.2|57773.2|57824.7|57764.7|0
1605038400000|2020-11-10 20:00:00|57820.6|57760.6|57891.1|57741.1|57891.2|57762.1|57817.8|57741.1|1
1605038700000|2020-11-10 20:05:00|57891|57741|57882.8|57732.8|57902.5|57802.5|57882.8|57732.8|3
1605039000000|2020-11-10 20:10:00|57882.7|57732.7|57846.7|57696.7|57882.7|57737.4|57837.4|57696.7|1
1605039300000|2020-11-10 20:15:00|57846.6|57696.6|57826.2|57676.2|57846.6|57696.6|57728.5|57668.5|1
1605039600000|2020-11-10 20:20:00|57842.4|57692.4|57858.5|57708.5|57862.7|57712.7|57842.4|57692.4|1
1605039900000|2020-11-10 20:25:00|57854.4|57704.4|57850.2|57700.2|57854.4|57704.4|57846.2|57696.2|0
1605040200000|2020-11-10 20:30:00|57850.1|57700.1|57850.1|57700.1|57850.1|57700.1|57850.1|57700.1|0
1605040500000|2020-11-10 20:35:00|57850|57700|57904|57754|57904|57754|57850|57700|0
1605040800000|2020-11-10 20:40:00|57903.9|57753.9|57912.9|57852.9|57937|57853|57903.9|57753.9|0
1605041100000|2020-11-10 20:45:00|57912.8|57852.8|57908.6|57758.6|57912.8|57852.8|57900.6|57750.6|1
1605041400000|2020-11-10 20:50:00|57831.1|57771.1|57833.5|57683.5|57865.4|57776.1|57684|57624|3
1605041700000|2020-11-10 20:55:00|57827.9|57677.9|57423.6|57273.6|57835.4|57685.4|57408.6|57258.6|7
1605106800000|2020-11-11 15:00:00|56752.8|56602.8|56674.6|56524.6|56804.8|56654.8|55929.8|55779.8|23
1605107100000|2020-11-11 15:05:00|56698.7|56548.7|56636.4|56486.4|56698.7|56548.7|56477.5|56360.5|3
1605107400000|2020-11-11 15:10:00|56631.4|56481.4|56425.4|56325.4|56650.4|56500.4|56422.4|56322.4|12
1605107700000|2020-11-11 15:15:00|56542.3|56392.3|56515.3|56365.3|56542.3|56416.3|56441.4|56316.4|6
1605108000000|2020-11-11 15:20:00|56542.2|56392.2|56589.1|56439.1|56613.1|56463.1|56526.2|56376.2|4
1605108300000|2020-11-11 15:25:00|56626.1|56566.1|56872.9|56722.9|56872.9|56722.9|56565|56415|8
1605108600000|2020-11-11 15:30:00|56878.9|56728.9|56712.8|56562.8|56892.8|56799.8|56712.8|56562.8|13
1605108900000|2020-11-11 15:35:00|56696.8|56546.8|56832.6|56682.6|56832.7|56682.7|56696.8|56546.8|1
1605109200000|2020-11-11 15:40:00|56832.5|56682.5|56836.5|56686.5|56836.5|56686.5|56832.5|56682.5|1
1605109500000|2020-11-11 15:45:00|56745.5|56595.5|56642.3|56492.3|56745.5|56595.5|56642.3|56492.3|3
1605109800000|2020-11-11 15:50:00|56694.2|56544.2|56689.2|56539.2|56694.2|56544.2|56666.2|56516.2|0
1605110100000|2020-11-11 15:55:00|56693.2|56543.2|56803.2|56653.2|56807.1|56657.1|56693.2|56543.2|1
1605110400000|2020-11-11 16:00:00|56803.1|56653.1|56808.1|56658.1|56858.1|56708.1|56803.1|56653.1|0
1605110700000|2020-11-11 16:05:00|56800|56650|56799.9|56649.9|56800|56650|56799.9|56649.9|0
1605111000000|2020-11-11 16:10:00|56798.9|56648.9|56781.8|56631.8|56822.9|56684.9|56779.8|56629.8|1
1605111300000|2020-11-11 16:15:00|56781.7|56631.7|56750.6|56600.6|56788.6|56638.6|56731.7|56600.6|3
1605111600000|2020-11-11 16:20:00|56751.6|56601.6|56822.5|56672.5|56822.6|56672.6|56734.6|56601.6|2
1605111900000|2020-11-11 16:25:00|56822.4|56672.4|56736.3|56636.3|56822.4|56672.4|56736.3|56618.5|0
1605112200000|2020-11-11 16:30:00|56740.3|56640.3|56865.3|56715.3|56865.3|56723.3|56740.3|56640.3|4
1605112500000|2020-11-11 16:35:00|56844.3|56744.3|57285.1|57135.1|57285.1|57135.1|56844.3|56744.3|19
1605112800000|2020-11-11 16:40:00|57275|57125|57286.4|57136.4|57326|57192.3|57177.1|57027.1|3
1605113100000|2020-11-11 16:45:00|57286.3|57136.3|57270.3|57120.3|57292.2|57176.3|57262.3|57112.3|0
1605113400000|2020-11-11 16:50:00|57270.2|57120.2|57345|57195|57345|57195|57270.2|57120.2|1
1605113700000|2020-11-11 16:55:00|57344.9|57194.9|57353.9|57203.9|57420.7|57320.7|57331.9|57194.9|5
1605114000000|2020-11-11 17:00:00|57353.8|57203.8|57305.8|57155.8|57369.8|57219.8|57305.8|57155.8|0
1605114300000|2020-11-11 17:05:00|57345.7|57195.7|57305.7|57155.7|57365.7|57215.7|57305.7|57155.7|0
1605114600000|2020-11-11 17:10:00|57305.6|57155.6|57305.6|57155.6|57349.5|57199.5|57305.6|57155.6|0
1605114900000|2020-11-11 17:15:00|57349.5|57199.5|57335.4|57185.4|57353.4|57203.4|57304.5|57154.5|0
1605115200000|2020-11-11 17:20:00|57335.3|57185.3|57377.1|57227.1|57401.1|57324|57315.4|57165.4|2
1605115500000|2020-11-11 17:25:00|57381.1|57231.1|57369|57219|57381.1|57231.1|57317.2|57167.2|0
1605115800000|2020-11-11 17:30:00|57353|57203|57347.9|57197.9|57353|57203|57347.9|57197.9|0
1605116100000|2020-11-11 17:35:00|57347.8|57197.8|57347.8|57197.8|57347.8|57197.8|57347.8|57197.8|0
1605116400000|2020-11-11 17:40:00|57347.7|57197.7|57347.7|57197.7|57347.7|57226.7|57326.7|57193.7|0
1605116700000|2020-11-11 17:45:00|57347.6|57197.6|57330.5|57230.5|57351.6|57230.6|57330.5|57197.6|0
1605117000000|2020-11-11 17:50:00|57330.4|57230.4|57220.7|57070.7|57330.4|57230.4|57220.7|57070.7|3
1605117300000|2020-11-11 17:55:00|57221.7|57071.7|57266.5|57116.5|57318.4|57168.4|57128.8|57023.8|2
1605117600000|2020-11-11 18:00:00|57266.4|57116.4|57303.3|57153.3|57348.2|57198.2|57266.4|57116.4|1
1605117900000|2020-11-11 18:05:00|57307.3|57157.3|57133.8|57033.8|57319.2|57198.2|57133.8|57033.8|1
1605118200000|2020-11-11 18:10:00|57133.7|57033.7|57180.4|57030.4|57180.5|57033.7|57079.6|57011.6|1
1605118500000|2020-11-11 18:15:00|57180.3|57030.3|57180.3|57030.3|57180.3|57030.3|57180.3|57030.3|0
1605118800000|2020-11-11 18:20:00|57180.2|57030.2|57180.1|57030.1|57180.2|57030.2|57180.1|57030.1|0
1605119100000|2020-11-11 18:25:00|57176.1|57026.1|57158|57008|57176.1|57027.7|57087.7|56982.7|2
1605119400000|2020-11-11 18:30:00|57157.9|57007.9|57157.8|57007.8|57157.9|57007.9|57157.8|57007.8|0
1605119700000|2020-11-11 18:35:00|57157.7|57007.7|57138.4|56988.4|57157.7|57007.7|57134.5|56984.5|0
1605120000000|2020-11-11 18:40:00|57138.3|56988.3|57138.3|56988.3|57138.3|56988.3|57138.3|56988.3|0
1605120300000|2020-11-11 18:45:00|57138.2|56988.2|57137.1|56987.1|57138.2|56988.2|57135.1|56985.1|0
1605120600000|2020-11-11 18:50:00|57062.2|56912.2|57109|56959|57122|57058|57024.1|56912.2|3
1605120900000|2020-11-11 18:55:00|57108.9|56958.9|57053|56953|57113.9|57020.9|57053|56940|1
1605121200000|2020-11-11 19:00:00|57041.1|56941.1|57067|56917|57074|56941.1|56848.5|56788.5|6
1605121500000|2020-11-11 19:05:00|57053.9|56953.9|56945.3|56795.3|57138.6|56988.6|56778.6|56718.6|10
1605121800000|2020-11-11 19:10:00|56945.2|56795.2|56963.1|56813.1|57056.8|56944.8|56936.2|56795.2|0
1605122100000|2020-11-11 19:15:00|56963|56813|56961.9|56811.9|57021.7|56871.7|56942|56792|0
1605122400000|2020-11-11 19:20:00|56965.9|56815.9|57021.6|56871.6|57101.3|56951.3|56965.9|56815.9|0
1605122700000|2020-11-11 19:25:00|57023.6|56873.6|57002.5|56852.5|57046.5|56896.5|57002.5|56852.5|0
1605123000000|2020-11-11 19:30:00|57026.4|56876.4|57010.3|56860.3|57026.4|56876.4|57010.3|56860.3|0
1605123300000|2020-11-11 19:35:00|57006.3|56856.3|57006.2|56856.2|57007.3|56857.3|57006.2|56856.2|0
1605123600000|2020-11-11 19:40:00|57006.1|56856.1|57022|56872|57069.8|56944.8|56990.2|56840.2|1
1605123900000|2020-11-11 19:45:00|57021.9|56871.9|57021.9|56871.9|57021.9|56871.9|57021.9|56871.9|0
1605124200000|2020-11-11 19:50:00|57021.8|56871.8|57021.7|56871.7|57021.8|56871.8|57021.7|56871.7|0
1605124500000|2020-11-11 19:55:00|56985.8|56835.8|56817.5|56667.5|56985.8|56835.8|56777.7|56627.7|0
1605124800000|2020-11-11 20:00:00|56845.4|56695.4|56777.6|56627.6|56865.3|56715.3|56777.6|56627.6|0
1605125100000|2020-11-11 20:05:00|56829.3|56679.3|56869|56719|56869.1|56719.1|56769.5|56619.5|0
1605125400000|2020-11-11 20:10:00|56785.4|56635.4|56872.9|56722.9|56880.9|56730.9|56785.4|56635.4|1
1605125700000|2020-11-11 20:15:00|56872.8|56722.8|56833.9|56683.9|56916.5|56811.5|56832.9|56682.9|1
1605126000000|2020-11-11 20:20:00|56849.9|56699.9|57008.9|56858.9|57009|56859|56849.8|56699.8|3
1605126300000|2020-11-11 20:25:00|56973.1|56823.1|56973|56823|56973.1|56823.1|56973|56823|0
1605126600000|2020-11-11 20:30:00|56972.9|56822.9|56971.8|56821.8|56972.9|56822.9|56971.8|56821.8|0
1605126900000|2020-11-11 20:35:00|56973.8|56823.8|56972.7|56822.7|56975.7|56825.7|56971.7|56821.7|0
1605127200000|2020-11-11 20:40:00|56972.6|56822.6|56820.1|56760.1|56972.6|56822.6|56820.1|56760.1|0
1605127500000|2020-11-11 20:45:00|56972.5|56822.5|56995.2|56845.2|57012.3|56862.3|56972.5|56822.5|1
1605127800000|2020-11-11 20:50:00|56971.3|56821.3|56971.2|56821.2|56971.3|56821.3|56971.2|56821.2|0
1605128100000|2020-11-11 20:55:00|56967.2|56817.2|56940|56790|56976.3|56826.3|56940|56790|1
1605193200000|2020-11-12 15:00:00|56832.4|56682.4|56820.5|56670.5|56832.4|56682.4|56602.2|56452.2|1
1605193500000|2020-11-12 15:05:00|56830.3|56680.3|56760.3|56610.3|56877.3|56727.3|55990.5|55840.5|17
1605193800000|2020-11-12 15:10:00|56678|56528|56975|56825|56975|56825|56637|56516.1|8
1605194100000|2020-11-12 15:15:00|56979|56829|56926.9|56776.9|56979|56829|56772.2|56622.2|4
1605194400000|2020-11-12 15:20:00|56923|56773|56812.2|56662.2|56923|56773|56764.9|56614.9|2
1605194700000|2020-11-12 15:25:00|56891.1|56741.1|56744.7|56594.7|56891.1|56741.1|56744.7|56594.7|2
1605195000000|2020-11-12 15:30:00|56744.6|56594.6|56721.3|56571.3|56764.2|56614.2|56721.3|56571.3|0
1605195300000|2020-11-12 15:35:00|56688.4|56588.4|56680.5|56580.5|56688.4|56588.4|56680.5|56580.5|0
1605195600000|2020-11-12 15:40:00|56680.4|56580.4|56680.4|56580.4|56680.4|56580.4|56680.4|56580.4|0
1605195900000|2020-11-12 15:45:00|56680.3|56580.3|57149.9|56999.9|57165.5|57015.5|56413.5|56263.5|10
1605196200000|2020-11-12 15:50:00|57153.1|57003.1|57062.3|56912.3|57237|57087|57027.1|56877.1|3
1605196500000|2020-11-12 15:55:00|57062.2|56912.2|57062.2|56912.2|57062.2|56912.2|57062.2|56912.2|0
1605196800000|2020-11-12 16:00:00|57062.1|56912.1|57062.1|56912.1|57062.1|56912.1|57062.1|56912.1|0
1605197100000|2020-11-12 16:05:00|57062|56912|57071.7|56921.7|57071.7|56921.7|57062|56912|1
1605197400000|2020-11-12 16:10:00|57071.6|56921.6|57071.6|56921.6|57071.6|56921.6|57071.6|56921.6|0
1605197700000|2020-11-12 16:15:00|57071.5|56921.5|57086.2|56936.2|57086.2|56936.2|57071.5|56921.5|1
1605198000000|2020-11-12 16:20:00|57090.6|56940.6|57197.2|57047.2|57311.4|57161.4|57090.5|56940.5|10
1605198300000|2020-11-12 16:25:00|57197.1|57047.1|57197.1|57047.1|57197.1|57047.1|57197.1|57047.1|0
1605198600000|2020-11-12 16:30:00|57197|57047|57392.8|57242.8|57400.7|57250.7|57197|57047|4
1605198900000|2020-11-12 16:35:00|57392.7|57242.7|57392.7|57242.7|57392.7|57242.7|57392.7|57242.7|0
1605199200000|2020-11-12 16:40:00|57336.6|57186.6|57348.2|57198.2|57348.3|57198.3|57336.6|57186.6|2
1605199500000|2020-11-12 16:45:00|57348.1|57198.1|57344.1|57194.1|57348.1|57198.1|57344.1|57194.1|0
1605199800000|2020-11-12 16:50:00|57344|57194|57344|57194|57344|57194|57344|57194|0
1605200100000|2020-11-12 16:55:00|57343.9|57193.9|57343.9|57193.9|57343.9|57193.9|57343.9|57193.9|0
1605200400000|2020-11-12 17:00:00|57343.8|57193.8|57343.7|57193.7|57343.8|57193.8|57343.7|57193.7|0
1605200700000|2020-11-12 17:05:00|57341.5|57191.5|57051|56901|57341.5|57191.5|56966.9|56816.9|11
1605201000000|2020-11-12 17:10:00|57062.7|56912.7|57058.7|56908.7|57070.5|56920.5|57050.9|56900.9|0
1605201300000|2020-11-12 17:15:00|57058.6|56908.6|57046.8|56896.8|57058.6|56908.6|57046.8|56896.8|0
1605201600000|2020-11-12 17:20:00|57055.5|56905.5|57055.4|56905.4|57055.5|56905.5|57055.4|56905.4|2
1605201900000|2020-11-12 17:25:00|57092.4|56942.4|57110.1|56960.1|57121.9|56971.9|57074.9|56924.9|1
1605202200000|2020-11-12 17:30:00|57110|56960|57109.9|56959.9|57110|56960|57109.9|56959.9|0
1605202500000|2020-11-12 17:35:00|57113.8|56963.8|57041.3|56891.3|57125.6|56975.6|56902.6|56777.6|6
1605202800000|2020-11-12 17:40:00|57021.3|56871.3|57016.8|56866.8|57025.6|56875.6|57016.8|56866.8|0
1605203100000|2020-11-12 17:45:00|57016.7|56866.7|57055.7|56905.7|57055.8|56905.8|57016.7|56866.7|0
1605203400000|2020-11-12 17:50:00|57026.8|56926.8|56823.4|56763.4|57051.8|56926.8|56823.4|56761.1|20
1605203700000|2020-11-12 17:55:00|56612.2|56462.2|56703.6|56553.6|56811.5|56661.5|56612.2|56462.2|3
1605204000000|2020-11-12 18:00:00|56703.5|56553.5|56690.6|56540.6|56792.9|56642.9|56690.6|56540.6|0
1605204300000|2020-11-12 18:05:00|56741.4|56591.4|56923|56773|56923|56773|56741.4|56591.4|1
1605204600000|2020-11-12 18:10:00|56942.6|56792.6|56969.9|56819.9|56981.6|56831.6|56897.6|56747.6|0
1605204900000|2020-11-12 18:15:00|56969.8|56819.8|56973.7|56823.7|56973.7|56823.7|56954.1|56804.1|0
1605205200000|2020-11-12 18:20:00|56997.7|56847.7|57065.5|56915.5|57072.2|56922.2|56997.7|56847.7|5
1605205500000|2020-11-12 18:25:00|57074.3|56924.3|57017.4|56867.4|57081.9|56931.9|57017.4|56867.4|1
1605205800000|2020-11-12 18:30:00|57017.3|56867.3|57090.4|56940.4|57090.4|56940.4|57017.3|56867.3|1
1605206100000|2020-11-12 18:35:00|57090.3|56940.3|57090.3|56940.3|57090.3|56940.3|57090.3|56940.3|0
1605206400000|2020-11-12 18:40:00|57090.2|56940.2|57090.2|56940.2|57090.2|56940.2|57090.2|56940.2|0
1605206700000|2020-11-12 18:45:00|57090.1|56940.1|57368.3|57218.3|57388.3|57288.3|57005.6|56900.6|5
1605207000000|2020-11-12 18:50:00|57361.6|57211.6|57364.3|57214.3|57368.7|57218.7|57206.4|57056.4|5
1605207300000|2020-11-12 18:55:00|57364.2|57214.2|57334.6|57184.6|57368.1|57218.1|57330.9|57180.9|3
1605207600000|2020-11-12 19:00:00|57245.7|57095.7|57293.2|57143.2|57314.6|57164.6|57228.1|57078.1|2
1605207900000|2020-11-12 19:05:00|57293.1|57143.1|57293.1|57143.1|57293.1|57143.1|57293.1|57143.1|0
1605208200000|2020-11-12 19:10:00|57293|57143|57321.4|57171.4|57321.4|57171.4|57293|57143|0
1605208500000|2020-11-12 19:15:00|57321.3|57171.3|57321.3|57171.3|57321.3|57171.3|57321.3|57171.3|0
1605208800000|2020-11-12 19:20:00|57321.2|57171.2|57199.6|57049.6|57321.2|57171.2|57199.6|57049.6|0
1605209100000|2020-11-12 19:25:00|57198.5|57048.5|57198.4|57048.4|57198.5|57048.5|57198.4|57048.4|0
1605209400000|2020-11-12 19:30:00|57199.5|57049.5|57313.1|57163.1|57313.1|57163.1|57199.4|57049.4|2
1605209700000|2020-11-12 19:35:00|57313|57163|57272.9|57122.9|57313|57163|57261.3|57111.3|0
1605210000000|2020-11-12 19:40:00|57308.1|57158.1|57316.7|57166.7|57316.8|57166.8|57308.1|57158.1|0
1605210300000|2020-11-12 19:45:00|57283.2|57133.2|57302.7|57152.7|57302.7|57152.7|57283.2|57133.2|1
1605210600000|2020-11-12 19:50:00|57302.6|57152.6|57316.5|57166.5|57316.5|57166.5|57302.6|57152.6|0
1605210900000|2020-11-12 19:55:00|57316.4|57166.4|57330.2|57180.2|57343.1|57193.1|57150.3|57045.3|2
1605211200000|2020-11-12 20:00:00|57330.1|57180.1|57290.1|57140.1|57330.1|57180.1|57203.1|57053.1|0
1605211500000|2020-11-12 20:05:00|57292.9|57142.9|57287.8|57137.8|57297.8|57147.8|57244.4|57094.4|0
1605211800000|2020-11-12 20:10:00|57287.7|57137.7|57282|57132|57287.7|57137.7|57279.3|57129.3|0
1605212100000|2020-11-12 20:15:00|57277|57127|57241.3|57091.3|57277|57127|57148.9|57048.9|3
1605212400000|2020-11-12 20:20:00|57111|57011|57123.7|57063.7|57304|57154|57111|57011|2
1605212700000|2020-11-12 20:25:00|57030.7|56880.7|57073.5|56923.5|57081.4|56931.4|57030.7|56880.7|1
1605213000000|2020-11-12 20:30:00|57069.6|56919.6|57053.5|56903.5|57069.6|56919.6|57053.5|56903.5|0
1605213300000|2020-11-12 20:35:00|57063.5|56963.5|57053.4|56903.4|57073.4|56963.5|57053.4|56903.4|0
1605213600000|2020-11-12 20:40:00|57053.3|56903.3|57053.2|56903.2|57063.3|56963.3|57048.2|56898.2|1
1605213900000|2020-11-12 20:45:00|57053.1|56903.1|57053.1|56903.1|57053.1|56903.1|57053.1|56903.1|3
1605214200000|2020-11-12 20:50:00|57060.3|56910.3|57074.1|56924.1|57078.1|56928.1|57060.3|56910.3|0
1605214500000|2020-11-12 20:55:00|57074|56924|57259.1|57109.1|57299.2|57149.2|57069|56919|9
1605279600000|2020-11-13 15:00:00|57471.1|57321.1|57622.2|57472.2|57691.4|57617.1|57444.2|57294.2|12
1605279900000|2020-11-13 15:05:00|57675.9|57525.9|57479.3|57329.3|57759.4|57609.4|57369.9|57219.9|15
1605280200000|2020-11-13 15:10:00|57376.9|57226.9|57395.7|57245.7|57745.1|57637.4|57344.3|57194.3|10
1605280500000|2020-11-13 15:15:00|57391.8|57241.8|57593.1|57443.1|57691.9|57541.9|57367.2|57217.2|5
1605280800000|2020-11-13 15:20:00|57639.2|57489.2|57413.6|57263.6|57674.5|57524.5|57383|57233|0
1605281100000|2020-11-13 15:25:00|57417.5|57267.5|57417.4|57267.4|57690.5|57540.5|57409.8|57259.8|1
1605281400000|2020-11-13 15:30:00|57409.8|57259.8|57561.1|57411.1|57584.2|57434.2|57409.7|57259.7|4
1605281700000|2020-11-13 15:35:00|57584.2|57434.2|57580.3|57430.3|57625.2|57475.2|57392.2|57287.2|6
1605282000000|2020-11-13 15:40:00|57568.8|57418.8|57700.4|57550.4|57723.4|57573.4|57558.7|57408.7|4
1605282300000|2020-11-13 15:45:00|57700.3|57550.3|57689|57539|57701.7|57571.4|57631.8|57506.8|3
1605282600000|2020-11-13 15:50:00|57694.8|57544.8|57619.8|57469.8|57698.7|57548.7|57564.3|57414.3|2
1605282900000|2020-11-13 15:55:00|57612.1|57462.1|57595.1|57445.1|57681.2|57531.2|57591.8|57441.8|0
1605283200000|2020-11-13 16:00:00|57629.6|57479.6|57627.9|57477.9|57677.8|57527.8|57585.7|57435.7|2
1605283500000|2020-11-13 16:05:00|57627.8|57477.8|57581.7|57431.7|57650.8|57500.8|57581.7|57431.7|0
1605283800000|2020-11-13 16:10:00|57543.3|57393.3|57470.3|57320.3|57550.9|57400.9|57464.6|57314.6|1
1605284100000|2020-11-13 16:15:00|57483.3|57333.3|57499.3|57349.3|57504.4|57355.5|57451.7|57314.4|0
1605284400000|2020-11-13 16:20:00|57503.2|57353.2|57707.1|57607.1|57712.9|57612.9|57501.9|57351.9|3
1605284700000|2020-11-13 16:25:00|57704.7|57604.7|57629.4|57479.4|57729|57629|57606.5|57456.5|1
1605285000000|2020-11-13 16:30:00|57629.3|57479.3|57630.4|57480.4|57636.3|57486.3|57615.1|57465.1|0
1605285300000|2020-11-13 16:35:00|57615.1|57465.1|57628.8|57478.8|57632.7|57482.7|57611.2|57461.2|0
1605285600000|2020-11-13 16:40:00|57628.7|57478.7|57636.3|57486.3|57636.3|57486.3|57628.7|57478.7|0
1605285900000|2020-11-13 16:45:00|57644.4|57494.4|57644.3|57494.3|57644.4|57494.4|57644.3|57494.3|0
1605286200000|2020-11-13 16:50:00|57644.2|57494.2|57619.5|57469.5|57682.6|57532.6|57618.3|57468.3|1
1605286500000|2020-11-13 16:55:00|57619.4|57469.4|57616|57466|57651.2|57501.2|57571.5|57421.5|9
1605286800000|2020-11-13 17:00:00|57615.9|57465.9|57535.3|57385.3|57617.1|57467.1|57474|57324|0
1605287100000|2020-11-13 17:05:00|57541.1|57391.1|57556.4|57406.4|57594.8|57444.8|57541.1|57391.1|0
1605287400000|2020-11-13 17:10:00|57556.3|57406.3|57698.2|57548.2|57719.3|57619.3|57529.5|57379.5|3
1605287700000|2020-11-13 17:15:00|57702|57552|57995.4|57845.4|57995.4|57845.4|57644.5|57494.5|11
1605288000000|2020-11-13 17:20:00|57995.3|57845.3|58012.9|57862.9|58040.5|57980.5|57995.2|57845.2|4
1605288300000|2020-11-13 17:25:00|58012.8|57862.8|58017.7|57867.7|58029.3|57879.3|58004|57854|3
1605288600000|2020-11-13 17:30:00|58033|57883|57993.7|57843.7|58057.7|57907.7|57993.7|57843.7|2
1605288900000|2020-11-13 17:35:00|57982.2|57832.2|58002.7|57852.7|58018.2|57868.2|57967.5|57817.5|0
1605289200000|2020-11-13 17:40:00|57904.1|57844.1|58020.8|57870.8|58020.8|57870.8|57897|57837|1
1605289500000|2020-11-13 17:45:00|58020.7|57870.7|58020.6|57870.6|58020.7|57870.7|58020.6|57870.6|0
1605289800000|2020-11-13 17:50:00|58032.1|57882.1|57999.3|57899.3|58054.7|57918.2|57999.3|57852.5|3
1605290100000|2020-11-13 17:55:00|58006.9|57906.9|58043.1|57893.1|58048.8|57948.8|57980.7|57830.7|0
1605290400000|2020-11-13 18:00:00|58025.2|57875.2|58019.2|57869.2|58025.2|57875.2|58019.2|57869.2|0
1605290700000|2020-11-13 18:05:00|58019.1|57869.1|57967.3|57867.3|58019.1|57869.1|57967.3|57867.3|0
1605291000000|2020-11-13 18:10:00|57967.2|57867.2|58030.4|57880.4|58030.5|57880.5|57967.2|57867.2|1
1605291300000|2020-11-13 18:15:00|58030.3|57880.3|58030.2|57880.2|58030.3|57880.3|58030.2|57880.2|0
1605291600000|2020-11-13 18:20:00|58030.1|57880.1|58030.1|57880.1|58030.1|57880.1|58030.1|57880.1|0
1605291900000|2020-11-13 18:25:00|58030|57880|58029.9|57879.9|58030|57880|58029.9|57879.9|0
1605292200000|2020-11-13 18:30:00|58029.8|57879.8|58029.8|57879.8|58029.8|57879.8|58029.8|57879.8|0
1605292500000|2020-11-13 18:35:00|58029.7|57879.7|58048.8|57898.8|58048.9|57898.9|58022.1|57872.1|0
1605292800000|2020-11-13 18:40:00|58048.7|57898.7|57967.1|57817.1|58048.7|57898.7|57925|57775|0
1605293100000|2020-11-13 18:45:00|57967|57817|57917.8|57767.8|57967|57830.5|57902.5|57752.5|0
1605293400000|2020-11-13 18:50:00|57917.7|57767.7|57907.1|57757.1|57917.7|57767.7|57907.1|57757.1|0
1605293700000|2020-11-13 18:55:00|57907|57757|57894.3|57744.3|57907|57757|57894.3|57744.3|0
1605294000000|2020-11-13 19:00:00|57857.8|57757.8|57857.7|57757.7|57857.8|57757.8|57857.7|57757.7|0
1605294300000|2020-11-13 19:05:00|57861.5|57761.5|57828.7|57728.7|57861.5|57761.5|57824.1|57710.6|0
1605294600000|2020-11-13 19:10:00|57828.6|57728.6|57701.2|57641.2|57828.6|57728.6|57701.2|57641.2|1
1605294900000|2020-11-13 19:15:00|57845.6|57695.6|57811.3|57661.3|57845.6|57695.6|57811.3|57661.3|0
1605295200000|2020-11-13 19:20:00|57811.2|57661.2|57811.2|57661.2|57811.2|57661.2|57811.2|57661.2|0
1605295500000|2020-11-13 19:25:00|57811.1|57661.1|57652.5|57502.5|57811.1|57661.1|57652.5|57502.5|1
1605295800000|2020-11-13 19:30:00|57671.6|57521.6|57802.7|57652.7|57806.5|57656.5|57671.5|57521.5|1
1605296100000|2020-11-13 19:35:00|57806.5|57656.5|57737.5|57587.5|57806.5|57656.5|57649.7|57499.7|4
1605296400000|2020-11-13 19:40:00|57661|57511|57718.3|57568.3|57771.9|57621.9|57566.9|57416.9|0
1605296700000|2020-11-13 19:45:00|57718.2|57568.2|57771.7|57621.7|57771.7|57621.7|57718.2|57568.2|0
1605297000000|2020-11-13 19:50:00|57790.8|57640.8|57779.2|57629.2|57790.8|57640.8|57676|57526|0
1605297300000|2020-11-13 19:55:00|57779.1|57629.1|57748.4|57598.4|57779.1|57629.1|57656.8|57506.8|0
1605297600000|2020-11-13 20:00:00|57748.3|57598.3|57748.3|57598.3|57748.3|57598.3|57748.3|57598.3|0
1605297900000|2020-11-13 20:05:00|57748.2|57598.2|57721.1|57571.1|57752.1|57602.1|57721.1|57571.1|0
1605298200000|2020-11-13 20:10:00|57717.2|57567.2|57709.5|57559.5|57717.2|57567.2|57621.7|57471.7|0
1605298500000|2020-11-13 20:15:00|57709.4|57559.4|57705.5|57555.5|57709.4|57559.4|57610|57460|0
1605298800000|2020-11-13 20:20:00|57670.2|57520.2|57552.8|57402.8|57681.7|57531.7|57391.9|57241.9|3
1605299100000|2020-11-13 20:25:00|57571.9|57421.9|57548.5|57398.5|57621.5|57471.5|57510.7|57360.7|0
1605299400000|2020-11-13 20:30:00|57552.3|57402.3|57242.3|57092.3|57552.3|57402.3|57225.9|57075.9|4
1605299700000|2020-11-13 20:35:00|57204.1|57054.1|56996.3|56846.3|57207.9|57057.9|56996.3|56846.3|1
1605300000000|2020-11-13 20:40:00|57053.6|56903.6|57017.7|56867.7|57258.9|57108.9|56976.9|56826.9|1
1605300300000|2020-11-13 20:45:00|57075|56925|57105.5|56955.5|57109.4|56959.4|57016.8|56866.8|0
1605300600000|2020-11-13 20:50:00|57103.1|56953.1|57086.9|56936.9|57103.1|56953.1|57086.9|56936.9|0
1605300900000|2020-11-13 20:55:00|57086.8|56936.8|57287.2|57137.2|57480.1|57330.1|57013.6|56863.6|4
1605538800000|2020-11-16 15:00:00|56972.5|56822.5|57682.9|57532.9|57696.8|57636.8|56771.9|56711.9|7
1605539100000|2020-11-16 15:05:00|57686.5|57536.5|57788.7|57638.7|57788.8|57658.8|57614.6|57464.6|8
1605539400000|2020-11-16 15:10:00|57790.1|57640.1|58245.6|58095.6|58261.4|58132|57790.1|57640.1|26
1605539700000|2020-11-16 15:15:00|58363.8|58303.8|58819.2|58669.2|58819.2|58757.5|58363.8|58303.8|21
1605540000000|2020-11-16 15:20:00|58816.4|58666.4|58906.7|58756.7|59146.2|58996.2|58815|58666.4|18
1605540300000|2020-11-16 15:25:00|58903.1|58753.1|58845.4|58695.4|58907.3|58757.3|58738|58633|7
1605540600000|2020-11-16 15:30:00|58838.2|58688.2|58796.4|58646.4|58922.9|58772.9|58700.3|58595.3|1
1605540900000|2020-11-16 15:35:00|58812|58662|58904.3|58754.3|58910|58760|58812|58662|0
1605541200000|2020-11-16 15:40:00|58891.7|58741.7|58961|58811|58982.6|58832.6|58880.9|58730.9|2
1605541500000|2020-11-16 15:45:00|58960.9|58810.9|58878.4|58728.4|58965.1|58815.1|58878.4|58728.4|1
1605541800000|2020-11-16 15:50:00|58910.8|58760.8|58925.6|58775.6|58932.9|58782.9|58896.3|58746.3|2
1605542100000|2020-11-16 15:55:00|58922|58772|58911.1|58761.1|58922|58772|58911.1|58761.1|1
1605542400000|2020-11-16 16:00:00|58936.3|58786.3|58963|58813|58968.9|58818.9|58936.3|58786.3|0
1605542700000|2020-11-16 16:05:00|58955.9|58805.9|58952.2|58802.2|58972.3|58822.3|58952.2|58802.2|0
1605543000000|2020-11-16 16:10:00|58864|58804|58951.5|58801.5|58965.9|58815.9|58849.9|58789.9|2
1605543300000|2020-11-16 16:15:00|58951.4|58801.4|58938.7|58788.7|58955.7|58805.7|58938.7|58788.7|0
1605543600000|2020-11-16 16:20:00|58938.6|58788.6|58927.7|58777.7|58938.6|58788.6|58927.7|58777.7|0
1605543900000|2020-11-16 16:25:00|58929.1|58779.1|58912|58762|58955.9|58834.5|58886|58762|0
1605544200000|2020-11-16 16:30:00|58883.4|58783.4|58939|58789|58946.3|58803.3|58875.6|58767.5|2
1605544500000|2020-11-16 16:35:00|58935.4|58785.4|58923.3|58773.3|58935.4|58785.4|58923.3|58773.3|0
1605544800000|2020-11-16 16:40:00|58923.2|58773.2|58909.7|58759.7|58923.2|58773.2|58813.5|58748.9|3
1605545100000|2020-11-16 16:45:00|58909.6|58759.6|58913.7|58763.7|58913.8|58763.8|58909.6|58759.6|0
1605545400000|2020-11-16 16:50:00|58915.1|58765.1|58922.2|58772.2|58922.2|58772.2|58915|58765|0
1605545700000|2020-11-16 16:55:00|58922.1|58772.1|58904.2|58804.2|58922.1|58804.3|58904.2|58772.1|0
1605546000000|2020-11-16 17:00:00|58905.6|58805.6|58902.7|58802.7|58905.6|58805.6|58898.5|58798.5|0
1605546300000|2020-11-16 17:05:00|58906.2|58806.2|59147.3|58997.3|59147.4|58997.4|58906.2|58792|9
1605546600000|2020-11-16 17:10:00|59143.7|58993.7|59145.8|59045.8|59150.9|59045.9|59140.3|58993.7|1
1605546900000|2020-11-16 17:15:00|59145.7|59045.7|59119.5|59019.5|59149.9|59049.9|59096.9|59018.1|2
1605547200000|2020-11-16 17:20:00|59115.2|59015.2|58983.9|58833.9|59115.2|59015.2|58912.1|58762.1|4
1605547500000|2020-11-16 17:25:00|58997.5|58847.5|58955|58805|59008.9|58858.9|58908.4|58758.4|0
1605547800000|2020-11-16 17:30:00|58969.4|58819.4|58956.9|58806.9|58985.3|58835.3|58903.1|58753.1|1
1605548100000|2020-11-16 17:35:00|58945.6|58795.6|58660.2|58510.2|58945.6|58795.6|58660.2|58510.2|4
1605548400000|2020-11-16 17:40:00|58782.9|58632.9|58826.7|58676.7|58826.8|58676.8|58661.5|58511.5|2
1605548700000|2020-11-16 17:45:00|58765.6|58615.6|58729.4|58579.4|58765.6|58615.6|58729.4|58579.4|0
1605549000000|2020-11-16 17:50:00|58729.3|58579.3|58729.2|58579.2|58729.3|58579.3|58729.2|58579.2|0
1605549300000|2020-11-16 17:55:00|58726.4|58576.4|58769.1|58619.1|58769.1|58619.1|58726.4|58576.4|0
1605549600000|2020-11-16 18:00:00|58767.7|58617.7|58689.9|58539.9|58769.1|58619.1|58689.9|58539.9|1
1605549900000|2020-11-16 18:05:00|58684.2|58534.2|58673.4|58523.4|58684.2|58534.2|58662.6|58512.6|0
1605550200000|2020-11-16 18:10:00|58673.3|58523.3|58788|58638|58802.4|58652.4|58673.3|58523.3|0
1605550500000|2020-11-16 18:15:00|58787.9|58637.9|58766.4|58616.4|58788|58638|58755.6|58605.6|0
1605550800000|2020-11-16 18:20:00|58720.6|58570.6|58744.1|58594.1|58744.1|58594.1|58720.5|58570.5|0
1605551100000|2020-11-16 18:25:00|58744|58594|58743.9|58593.9|58744|58594|58743.9|58593.9|0
1605551400000|2020-11-16 18:30:00|58743.8|58593.8|58901.8|58751.8|58901.8|58751.8|58681.5|58560.1|1
1605551700000|2020-11-16 18:35:00|58906.1|58756.1|58948.2|58798.2|58948.4|58798.4|58906.1|58756.1|1
1605552000000|2020-11-16 18:40:00|58959|58809|58958.8|58808.8|58987.6|58837.6|58940.9|58790.9|0
1605552300000|2020-11-16 18:45:00|58976.7|58826.7|58955.1|58805.1|58976.7|58826.7|58951.5|58801.5|0
1605552600000|2020-11-16 18:50:00|58949.4|58799.4|58949.3|58799.3|58963.7|58813.7|58949.3|58799.3|0
1605552900000|2020-11-16 18:55:00|58949.2|58799.2|58970.7|58820.7|58970.7|58820.7|58949.2|58799.2|1
1605553200000|2020-11-16 19:00:00|58959.9|58809.9|58949|58799|58959.9|58809.9|58949|58799|0
1605553500000|2020-11-16 19:05:00|58970.5|58820.5|58971.8|58821.8|59007.7|58902.7|58962.7|58820.5|1
1605553800000|2020-11-16 19:10:00|58971.7|58821.7|58982.4|58832.4|58982.4|58832.4|58971.6|58821.6|0
1605554100000|2020-11-16 19:15:00|58982.3|58832.3|58941.5|58791.5|58982.3|58832.3|58905.3|58791.1|1
1605554400000|2020-11-16 19:20:00|58941.4|58791.4|58941.3|58791.3|58948.6|58798.6|58934.2|58784.2|0
1605554700000|2020-11-16 19:25:00|58941.2|58791.2|58956.7|58806.7|58956.8|58806.8|58941.2|58791.2|0
1605555000000|2020-11-16 19:30:00|58960.3|58810.3|58973.7|58823.7|58973.8|58823.8|58960.3|58810.3|0
1605555300000|2020-11-16 19:35:00|58973.6|58823.6|58975|58825|58975|58825|58973.6|58823.6|0
1605555600000|2020-11-16 19:40:00|59000.5|58850.5|59000.3|58850.3|59000.5|58850.5|59000.3|58850.3|0
1605555900000|2020-11-16 19:45:00|59000.2|58850.2|59014.5|58864.5|59014.6|58864.6|59000.2|58850.2|1
1605556200000|2020-11-16 19:50:00|59010.9|58860.9|58908.5|58808.5|59010.9|58860.9|58908.5|58808.5|1
1605556500000|2020-11-16 19:55:00|58998|58848|58923.7|58773.7|58998|58848|58923.7|58773.7|2
1605556800000|2020-11-16 20:00:00|58842.8|58782.8|58758.6|58608.6|58998.5|58848.5|58758.6|58608.6|1
1605557100000|2020-11-16 20:05:00|58758.5|58608.5|58754.9|58604.9|58762.8|58612.8|58754.9|58604.9|0
1605557400000|2020-11-16 20:10:00|58754.8|58604.8|58798.3|58648.3|58798.3|58648.3|58613.4|58553.4|1
1605557700000|2020-11-16 20:15:00|58794.7|58644.7|58787.4|58637.4|58794.7|58644.7|58787.4|58637.4|0
1605558000000|2020-11-16 20:20:00|58786|58636|58774.4|58624.4|58786|58636|58774.4|58624.4|0
1605558300000|2020-11-16 20:25:00|58774.3|58624.3|58769.2|58619.2|58774.3|58624.3|58769.2|58619.2|0
1605558600000|2020-11-16 20:30:00|58769.1|58619.1|58769.1|58619.1|58769.1|58619.1|58769.1|58619.1|0
1605558900000|2020-11-16 20:35:00|58769|58619|58768.9|58618.9|58769|58619|58768.9|58618.9|0
1605559200000|2020-11-16 20:40:00|58768.8|58618.8|58768.8|58618.8|58768.8|58618.8|58768.8|58618.8|0
1605559500000|2020-11-16 20:45:00|58768.7|58618.7|58768.6|58618.6|58768.7|58618.7|58768.6|58618.6|0
1605559800000|2020-11-16 20:50:00|58768.5|58618.5|58768.5|58618.5|58768.5|58618.5|58754.9|58604.9|0
1605560100000|2020-11-16 20:55:00|58768.4|58618.4|58743.3|58593.3|58789.8|58639.8|58743.3|58593.3|2
1605625200000|2020-11-17 15:00:00|58642.3|58492.3|58890.5|58740.5|59004.2|58854.2|58542.5|58392.5|16
1605625500000|2020-11-17 15:05:00|58865.9|58715.9|58818|58668|58865.9|58715.9|58726.5|58576.5|9
1605625800000|2020-11-17 15:10:00|58772.3|58622.3|59000.3|58850.3|59007.4|58868.3|58751.1|58601.1|3
1605626100000|2020-11-17 15:15:00|58926.3|58776.3|59101.6|59001.6|59123.5|59057.1|58916|58766|10
1605626400000|2020-11-17 15:20:00|59141.4|59081.4|59316.9|59166.9|59556.1|59427.5|59141.4|59014|25
1605626700000|2020-11-17 15:25:00|59316.8|59166.8|59146.7|58996.7|59316.8|59166.8|59095.5|58945.5|1
1605627000000|2020-11-17 15:30:00|59146.6|58996.6|59339.5|59189.5|59339.5|59189.5|59068.9|58957.8|3
1605627300000|2020-11-17 15:35:00|59343|59193|59351.8|59201.8|59604.2|59504.2|59240.7|59090.7|16
1605627600000|2020-11-17 15:40:00|59366.8|59216.8|59483.7|59333.7|59493.7|59343.7|59366.8|59216.8|3
1605627900000|2020-11-17 15:45:00|59483.6|59333.6|59481.6|59331.6|59531.7|59382|59393.2|59243.2|6
1605628200000|2020-11-17 15:50:00|59469.8|59319.8|59412.4|59262.4|59556.7|59410.5|59385.6|59235.6|19
1605628500000|2020-11-17 15:55:00|59416.8|59266.8|59491.3|59341.3|59511.4|59371.1|59402.6|59252.6|2
1605628800000|2020-11-17 16:00:00|59471.3|59321.3|59512.6|59362.6|59514.1|59364.1|59471.2|59321.2|0
1605629100000|2020-11-17 16:05:00|59490.6|59340.6|59525.6|59375.6|59563.2|59458.2|59490.5|59340.5|4
1605629400000|2020-11-17 16:10:00|59522|59372|59433.4|59373.4|59529.1|59385.4|59433.4|59372|1
1605629700000|2020-11-17 16:15:00|59438.4|59378.4|59516.4|59366.4|59518.5|59378.4|59438.4|59356.5|1
1605630000000|2020-11-17 16:20:00|59516.3|59366.3|59410.1|59260.1|59516.3|59376.6|59385.5|59235.5|3
1605630300000|2020-11-17 16:25:00|59396|59246|59682|59622|59682|59622|59396|59246|8
1605630600000|2020-11-17 16:30:00|59681.9|59621.9|59759.4|59659.4|59784.5|59659.4|59603.6|59453.6|7
1605630900000|2020-11-17 16:35:00|59760.8|59660.8|59944.5|59794.5|59948|59798|59760.8|59637.3|30
1605631200000|2020-11-17 16:40:00|59933.9|59783.9|60178.3|60028.3|60370.9|60237|59933.9|59783.9|21
1605631500000|2020-11-17 16:45:00|60310.9|60210.9|60345.2|60195.2|60427.9|60353.4|60211.7|60122.7|11
1605631800000|2020-11-17 16:50:00|60345.1|60195.1|60413.1|60313.1|60413.1|60313.1|60247.2|60132.8|4
1605632100000|2020-11-17 16:55:00|60459.2|60309.2|60671.6|60571.6|60671.6|60571.6|60459.2|60309.2|15
1605632400000|2020-11-17 17:00:00|60668.6|60568.6|60588.4|60438.4|60753.1|60603.1|60539.5|60389.5|14
1605632700000|2020-11-17 17:05:00|60595.4|60445.4|60611.9|60461.9|60672.1|60555.5|60515.8|60406.3|7
1605633000000|2020-11-17 17:10:00|60647.3|60497.3|60643|60493|60650.8|60500.8|60513.4|60380.3|1
1605633300000|2020-11-17 17:15:00|60653.4|60503.4|60686.9|60536.9|60769.7|60669.3|60593.5|60468.5|3
1605633600000|2020-11-17 17:20:00|60679.4|60529.4|60680.8|60530.8|60685.3|60535.3|60679.4|60529.4|0
1605633900000|2020-11-17 17:25:00|60695.6|60545.6|60595.9|60445.9|60695.6|60562.5|60573|60423|2
1605634200000|2020-11-17 17:30:00|60595.8|60445.8|60649.7|60499.7|60685.5|60585.5|60595.8|60445.8|4
1605634500000|2020-11-17 17:35:00|60648.2|60498.2|60621.4|60471.4|60695.4|60556.3|60621.4|60471.4|1
1605634800000|2020-11-17 17:40:00|60621.3|60471.3|60643.6|60493.6|60643.6|60493.6|60621.3|60471.3|0
1605635100000|2020-11-17 17:45:00|60643.5|60493.5|60608.9|60458.9|60643.5|60493.5|60608.9|60458.9|1
1605635400000|2020-11-17 17:50:00|60608.8|60458.8|60628.3|60528.3|60628.3|60528.3|60555.7|60455.7|1
1605635700000|2020-11-17 17:55:00|60688.4|60538.4|60675.2|60575.2|60702.5|60575.2|60663.3|60534.9|3
1605636000000|2020-11-17 18:00:00|60675.1|60575.1|60642.9|60492.9|60678.1|60575.1|60632.5|60482.5|4
1605636300000|2020-11-17 18:05:00|60642.8|60492.8|60643.3|60543.3|60764.2|60664.2|60642.8|60492.8|3
1605636600000|2020-11-17 18:10:00|60653.7|60553.7|60699|60549|60700.5|60553.7|60642.2|60531.2|0
1605636900000|2020-11-17 18:15:00|60720.1|60570.1|60739.5|60639.5|60739.5|60639.5|60720|60570|1
1605637200000|2020-11-17 18:20:00|60739.4|60639.4|60752.2|60652.2|60752.2|60652.2|60687.2|60537.2|4
1605637500000|2020-11-17 18:25:00|60752.1|60652.1|60659.2|60509.2|60752.1|60652.1|60562.1|60457.1|15
1605637800000|2020-11-17 18:30:00|60631.2|60481.2|60535.7|60385.7|60645.2|60495.2|60500.3|60350.3|2
1605638100000|2020-11-17 18:35:00|60535.6|60385.6|60486.7|60336.7|60574.5|60424.5|60325.2|60210.4|7
1605638400000|2020-11-17 18:40:00|60411.2|60261.2|60484.2|60334.2|60500.3|60350.3|60411.2|60261.2|0
1605638700000|2020-11-17 18:45:00|60491.2|60341.2|60430.2|60280.2|60493.2|60343.2|60415.2|60265.2|0
1605639000000|2020-11-17 18:50:00|60430.1|60280.1|60340|60190|60430.1|60280.1|60340|60190|0
1605639300000|2020-11-17 18:55:00|60339.9|60189.9|60284.8|60184.8|60339.9|60193.9|60284.8|60184.8|0
1605639600000|2020-11-17 19:00:00|60218.7|60158.7|60206.6|60146.6|60218.7|60158.7|60206.6|60115|4
1605639900000|2020-11-17 19:05:00|60214.1|60154.1|60160|60010|60297.6|60154.1|60126.5|59976.5|8
1605640200000|2020-11-17 19:10:00|60162.9|60012.9|60208.9|60058.9|60209|60079.4|60087.9|59987.9|2
1605640500000|2020-11-17 19:15:00|60207.4|60057.4|60207.3|60057.3|60211.9|60061.9|60207.3|60057.3|0
1605640800000|2020-11-17 19:20:00|60207.2|60057.2|60192.6|60092.6|60215.1|60115.1|60192.6|60057.2|0
1605641100000|2020-11-17 19:25:00|60172|60022|60157.9|60007.9|60172|60022|60157.9|60007.9|1
1605641400000|2020-11-17 19:30:00|60157.8|60007.8|60157.7|60007.7|60157.8|60007.8|60157.7|60007.7|0
1605641700000|2020-11-17 19:35:00|60157.6|60007.6|60157.6|60007.6|60157.6|60007.6|60157.6|60007.6|0
1605642000000|2020-11-17 19:40:00|60157.5|60007.5|60157.4|60007.4|60157.5|60007.5|60157.4|60007.4|0
1605642300000|2020-11-17 19:45:00|60157.3|60007.3|60150.2|60000.2|60157.3|60007.3|60150.2|60000.2|1
1605642600000|2020-11-17 19:50:00|60150.1|60000.1|60150.1|60000.1|60150.1|60000.1|60150.1|60000.1|0
1605642900000|2020-11-17 19:55:00|60150|60000|60149.9|59999.9|60150|60000|60149.9|59999.9|0
1605643200000|2020-11-17 20:00:00|60149.8|59999.8|60149.8|59999.8|60149.8|59999.8|60149.8|59999.8|0
1605643500000|2020-11-17 20:05:00|60149.7|59999.7|60149.6|59999.6|60149.7|59999.7|60149.6|59999.6|0
1605643800000|2020-11-17 20:10:00|60149.5|59999.5|60149.5|59999.5|60149.5|59999.5|60149.5|59999.5|0
1605644100000|2020-11-17 20:15:00|60149.4|59999.4|60173.7|60023.7|60173.7|60023.7|60142.3|59992.3|0
1605644400000|2020-11-17 20:20:00|60179.7|60029.7|60142.2|59992.2|60179.7|60029.7|60142.2|59992.2|0
1605644700000|2020-11-17 20:25:00|60142.1|59992.1|60142|59992|60142.1|59992.1|60142|59992|0
1605645000000|2020-11-17 20:30:00|60160|60010|60166.9|60016.9|60204.4|60054.4|60160|60010|1
1605645300000|2020-11-17 20:35:00|60169.3|60019.3|60161.7|60011.7|60169.3|60019.3|60161.7|60011.7|0
1605645600000|2020-11-17 20:40:00|60186.8|60126.8|60191.6|60131.6|60191.7|60131.7|60186.8|60126.8|2
1605645900000|2020-11-17 20:45:00|60170.1|60020.1|60201|60141|60202.5|60142.5|60170|60020|1
1605646200000|2020-11-17 20:50:00|60200.9|60140.9|60289.4|60189.4|60399.9|60249.9|60200.9|60140.9|2
1605646500000|2020-11-17 20:55:00|60289.3|60189.3|60269.7|60119.7|60289.3|60189.3|60266.2|60116.2|5
1605711600000|2020-11-18 15:00:00|60702.2|60552.2|60873.3|60723.3|60970.3|60886.1|60702.2|60552.2|10
1605711900000|2020-11-18 15:05:00|60886.4|60736.4|60919.7|60769.7|60919.7|60847.1|60856.1|60706.1|9
1605712200000|2020-11-18 15:10:00|60911.9|60761.9|61062.6|60912.6|61114|61014|60911.9|60761.9|10
1605712500000|2020-11-18 15:15:00|61062.5|60912.5|61050.9|60900.9|61062.5|60950|61025|60875|2
1605712800000|2020-11-18 15:20:00|61050.8|60900.8|61013.8|60863.8|61064.6|60914.6|61013.8|60863.8|1
1605713100000|2020-11-18 15:25:00|61016.9|60866.9|61016.8|60866.8|61016.9|60866.9|61016.8|60866.8|0
1605713400000|2020-11-18 15:30:00|61005.5|60905.5|61012|60952|61067.4|60958.9|60999.6|60905.5|4
1605713700000|2020-11-18 15:35:00|60987|60927|61135.3|60985.3|61135.3|61015|60987|60927|3
1605714000000|2020-11-18 15:40:00|61135.2|60985.2|61328.8|61178.8|61414.9|61305.2|61135.2|60985.2|13
1605714300000|2020-11-18 15:45:00|61339.1|61189.1|61229.1|61129.1|61350|61201.3|61229.1|61112.9|1
1605714600000|2020-11-18 15:50:00|61222.8|61122.8|60384|60234|61222.8|61122.8|60355.5|60234|33
1605714900000|2020-11-18 15:55:00|60366.8|60216.8|60647.5|60497.5|60647.5|60497.5|60366.7|60216.7|5
1605715200000|2020-11-18 16:00:00|60616.6|60466.6|60543.6|60393.6|60654.4|60504.4|60502.4|60352.4|1
1605715500000|2020-11-18 16:05:00|60584.6|60524.6|60350.4|60200.4|60629.6|60524.6|60322.8|60172.8|3
1605715800000|2020-11-18 16:10:00|60350.3|60200.3|60364.3|60214.3|60415.5|60265.5|60350.2|60200.2|0
1605716100000|2020-11-18 16:15:00|60364.2|60214.2|58869.3|58719.3|60364.2|60214.2|58745.3|58595.3|27
1605716400000|2020-11-18 16:20:00|58903.7|58753.7|59054.5|58904.5|59214.9|59064.9|58853.7|58703.7|10
1605716700000|2020-11-18 16:25:00|59027|58877|59840.6|59690.6|59840.6|59690.6|59027|58877|12
1605717000000|2020-11-18 16:30:00|59847.5|59697.5|60001.7|59851.7|60287.5|60137.5|59847.5|59697.5|1
1605717300000|2020-11-18 16:35:00|60014.2|59864.2|59740|59590|60014.2|59864.2|59736.7|59586.7|0
1605717600000|2020-11-18 16:40:00|59739.9|59589.9|59739.9|59589.9|59739.9|59589.9|59739.9|59589.9|0
1605717900000|2020-11-18 16:45:00|59722.7|59572.7|59657|59507|59780.1|59630.1|59629.9|59479.9|0
1605718200000|2020-11-18 16:50:00|59656.9|59506.9|59686.5|59536.5|59730|59580|59656.9|59506.9|0
1605718500000|2020-11-18 16:55:00|59686.4|59536.4|59687.3|59537.3|59738|59588|59686.4|59536.4|0
1605718800000|2020-11-18 17:00:00|59687.2|59537.2|60294.3|60144.3|60294.3|60144.3|59687.2|59537.2|3
1605719100000|2020-11-18 17:05:00|60292.7|60142.7|60322.3|60172.3|60355.1|60205.1|60157.4|60007.4|8
1605719400000|2020-11-18 17:10:00|60325.4|60175.4|60302.1|60152.1|60365.9|60215.9|60231.4|60081.4|1
1605719700000|2020-11-18 17:15:00|60370.8|60220.8|60240.1|60090.1|60370.8|60220.8|60149|59999|3
1605720000000|2020-11-18 17:20:00|60266.6|60116.6|60294|60144|60304.3|60154.3|60266.6|60116.6|0
1605720300000|2020-11-18 17:25:00|60293.9|60143.9|60389.1|60239.1|60389.2|60239.2|60293.9|60143.9|0
1605720600000|2020-11-18 17:30:00|60389|60239|60274|60124|60389|60239|60274|60124|2
1605720900000|2020-11-18 17:35:00|60329|60179|59855.8|59705.8|60402.4|60252.4|59855.8|59705.8|9
1605721200000|2020-11-18 17:40:00|59855.7|59705.7|59953.1|59803.1|59953.1|59803.1|59739.7|59589.7|0
1605721500000|2020-11-18 17:45:00|59928|59778|60053.5|59903.5|60053.5|59903.5|59887.4|59737.4|0
1605721800000|2020-11-18 17:50:00|60072.3|59922.3|60001.8|59851.8|60072.3|59922.3|59773.2|59623.2|4
1605722100000|2020-11-18 17:55:00|60014.3|59864.3|59975.2|59825.2|60161.1|60011.1|59850|59700|0
1605722400000|2020-11-18 18:00:00|60040.4|59890.4|59763.2|59613.2|60076.6|59926.6|59734.4|59584.4|2
1605722700000|2020-11-18 18:05:00|59766.6|59616.6|59731.6|59581.6|59911.2|59761.2|59697.4|59547.4|1
1605723000000|2020-11-18 18:10:00|59728.2|59578.2|59545.9|59395.9|59743.6|59593.6|59545.9|59395.9|5
1605723300000|2020-11-18 18:15:00|59540.9|59390.9|59486.1|59336.1|59540.9|59390.9|59465.6|59315.6|1
1605723600000|2020-11-18 18:20:00|59482.7|59332.7|59583.6|59433.6|59583.6|59433.6|59302.9|59152.9|5
1605723900000|2020-11-18 18:25:00|59597.3|59447.3|59572.2|59422.2|59603.1|59453.1|59508.5|59358.5|0
1605724200000|2020-11-18 18:30:00|59548.6|59398.6|59460.4|59310.4|59565.9|59415.9|59435.4|59285.4|0
1605724500000|2020-11-18 18:35:00|59460.3|59310.3|59460.2|59310.2|59460.3|59310.3|59460.2|59310.2|0
1605724800000|2020-11-18 18:40:00|59460.1|59310.1|59460.1|59310.1|59460.1|59310.1|59460.1|59310.1|0
1605725100000|2020-11-18 18:45:00|59460|59310|59484|59334|59484|59334|59460|59310|0
1605725400000|2020-11-18 18:50:00|59483.9|59333.9|59410.1|59260.1|59483.9|59333.9|59399.8|59249.8|2
1605725700000|2020-11-18 18:55:00|59410|59260|59392.7|59242.7|59410|59260|59392.7|59242.7|0
1605726000000|2020-11-18 19:00:00|59392.6|59242.6|59275.9|59125.9|59392.6|59242.6|59269.4|59119.4|1
1605726300000|2020-11-18 19:05:00|59341.1|59191.1|59286.1|59136.1|59341.1|59191.1|59286.1|59136.1|1
1605726600000|2020-11-18 19:10:00|59246.8|59096.8|59460.2|59310.2|59460.2|59310.2|59186.5|59086.5|3
1605726900000|2020-11-18 19:15:00|59499.5|59349.5|59453.2|59303.2|59499.5|59349.5|59453.2|59303.2|0
1605727200000|2020-11-18 19:20:00|59453.1|59303.1|59453.1|59303.1|59456.5|59306.5|59453.1|59303.1|0
1605727500000|2020-11-18 19:25:00|59453|59303|59490.2|59340.2|59490.3|59340.3|59377.7|59227.7|0
1605727800000|2020-11-18 19:30:00|59510.7|59360.7|59461.5|59311.5|59582.3|59432.3|59454.4|59304.4|0
1605728100000|2020-11-18 19:35:00|59447.3|59297.3|59447.2|59297.2|59447.3|59297.3|59447.2|59297.2|0
1605728400000|2020-11-18 19:40:00|59447.1|59297.1|59447|59297|59447.1|59297.1|59443.7|59293.7|0
1605728700000|2020-11-18 19:45:00|59445.4|59295.4|59445.3|59295.3|59445.4|59295.4|59445.3|59295.3|0
1605729000000|2020-11-18 19:50:00|59445.2|59295.2|59445.2|59295.2|59445.2|59295.2|59445.2|59295.2|0
1605729300000|2020-11-18 19:55:00|59445.1|59295.1|59431.3|59281.3|59460.9|59310.9|59297.1|59147.1|1
1605729600000|2020-11-18 20:00:00|59421|59271|59431.2|59281.2|59434.7|59284.7|59403.8|59253.8|0
1605729900000|2020-11-18 20:05:00|59431.1|59281.1|59431|59281|59431.1|59281.1|59431|59281|0
1605730200000|2020-11-18 20:10:00|59430.9|59280.9|59424.6|59274.6|59430.9|59280.9|59424.6|59274.6|0
1605730500000|2020-11-18 20:15:00|59424.5|59274.5|59424.4|59274.4|59424.5|59274.5|59424.4|59274.4|0
1605730800000|2020-11-18 20:20:00|59424.3|59274.3|59424.3|59274.3|59424.3|59274.3|59424.3|59274.3|0
1605731100000|2020-11-18 20:25:00|59424.2|59274.2|59424.1|59274.1|59424.2|59274.2|59424.1|59274.1|0
1605731400000|2020-11-18 20:30:00|59396.7|59246.7|59395.5|59245.5|59403.5|59253.5|59165.8|59105.8|2
1605731700000|2020-11-18 20:35:00|59392.1|59242.1|59371.4|59221.4|59392.1|59242.1|59371.4|59221.4|0
1605732000000|2020-11-18 20:40:00|59369.8|59219.8|59345.7|59195.7|59369.8|59219.8|59345.7|59195.7|0
1605732300000|2020-11-18 20:45:00|59340.9|59190.9|59291.7|59141.7|59340.9|59190.9|59279.6|59129.6|0
1605732600000|2020-11-18 20:50:00|59336.2|59186.2|59193.9|59043.9|59419.5|59319.5|59179.5|59029.5|4
1605732900000|2020-11-18 20:55:00|59190.4|59040.4|58988.7|58838.7|59190.4|59040.4|58978.2|58828.2|6
1605798000000|2020-11-19 15:00:00|58720.8|58570.8|59260.8|59110.8|59444.7|59294.7|58629.3|58479.3|16
1605798300000|2020-11-19 15:05:00|59272.3|59122.3|59386.5|59236.5|59393.2|59243.2|59252.5|59102.5|0
1605798600000|2020-11-19 15:10:00|59358.6|59208.6|58987|58837|59358.6|59208.6|58987|58837|4
1605798900000|2020-11-19 15:15:00|58976.9|58826.9|58915.1|58765.1|59003.7|58853.7|58915.1|58765.1|1
1605799200000|2020-11-19 15:20:00|59342.5|59192.5|59340.6|59190.6|59476.3|59326.3|59261.5|59111.5|7
1605799500000|2020-11-19 15:25:00|59364.1|59214.1|59379.1|59229.1|59400.8|59250.8|59336.9|59186.9|0
1605799800000|2020-11-19 15:30:00|59379|59229|59378.9|59228.9|59379|59229|59378.9|59228.9|0
1605800100000|2020-11-19 15:35:00|59392.3|59242.3|59392.2|59242.2|59392.3|59242.3|59392.2|59242.2|0
1605800400000|2020-11-19 15:40:00|59392.1|59242.1|59392|59242|59392.1|59242.1|59392|59242|0
1605800700000|2020-11-19 15:45:00|59408.4|59258.4|60463.3|60313.3|60484.7|60334.7|59408.4|59258.4|20
1605801000000|2020-11-19 15:50:00|60490.2|60340.2|60126.3|59976.3|60493.2|60343.2|60085.8|59935.8|4
1605801300000|2020-11-19 15:55:00|60132.9|59982.9|60469|60319|60620.8|60470.8|60132.9|59982.9|6
1605801600000|2020-11-19 16:00:00|60468.9|60318.9|60610.6|60460.6|60610.6|60460.6|60408.5|60258.5|2
1605801900000|2020-11-19 16:05:00|60620.4|60470.4|60603.5|60453.5|60620.4|60470.4|60600.2|60450.2|1
1605802200000|2020-11-19 16:10:00|60600.1|60450.1|60540|60390|60600.1|60450.1|60521.7|60390|1
1605802500000|2020-11-19 16:15:00|60539.9|60389.9|60496.9|60346.9|60597.9|60447.9|60496.9|60346.9|0
1605802800000|2020-11-19 16:20:00|60543.9|60393.9|60569|60419|60590.8|60462.3|60506.9|60356.9|5
1605803100000|2020-11-19 16:25:00|60588.8|60438.8|60588.6|60438.6|60588.8|60438.8|60588.6|60438.6|0
1605803400000|2020-11-19 16:30:00|60588.5|60438.5|60599.8|60449.8|60603.2|60453.2|60491.1|60386.1|1
1605803700000|2020-11-19 16:35:00|60596.4|60446.4|60596.3|60446.3|60596.4|60446.4|60596.3|60446.3|0
1605804000000|2020-11-19 16:40:00|60609.7|60459.7|60609.6|60459.6|60609.7|60459.7|60606.3|60456.3|0
1605804300000|2020-11-19 16:45:00|60609.5|60459.5|60609.5|60459.5|60609.5|60459.5|60609.5|60459.5|0
1605804600000|2020-11-19 16:50:00|60609.4|60459.4|60579.3|60429.3|60609.4|60459.4|60565.9|60415.9|0
1605804900000|2020-11-19 16:55:00|60575.9|60425.9|60565.7|60415.7|60582.6|60432.6|60562.5|60412.5|0
1605805200000|2020-11-19 17:00:00|60579.1|60429.1|61422.9|61272.9|61819.8|61719.8|60575.8|60425.8|55
1605805500000|2020-11-19 17:05:00|61429.6|61279.6|61463|61313|61492|61387|61371.3|61221.3|1
1605805800000|2020-11-19 17:10:00|61406.2|61256.2|61466.2|61316.2|61466.2|61316.2|61361.1|61211.1|3
1605806100000|2020-11-19 17:15:00|61466.1|61316.1|61474.4|61324.4|61487.8|61337.8|61424.4|61274.4|0
1605806400000|2020-11-19 17:20:00|61356|61296|61355.6|61205.6|61395.9|61296|61349.2|61199.2|3
1605806700000|2020-11-19 17:25:00|61355.5|61205.5|61260.4|61160.4|61395.9|61245.9|61260.4|61147.2|1
1605807000000|2020-11-19 17:30:00|61258.7|61158.7|61140.7|60990.7|61265.3|61165.3|61043.6|60938.6|4
1605807300000|2020-11-19 17:35:00|61137.3|60987.3|61193.7|61043.7|61193.8|61043.8|61137.3|60987.3|0
1605807600000|2020-11-19 17:40:00|61193.6|61043.6|61166.9|61016.9|61193.6|61043.6|61130.4|60980.4|3
1605807900000|2020-11-19 17:45:00|61166.8|61016.8|61021.7|60871.7|61205.1|61071.6|60953.2|60833.1|5
1605808200000|2020-11-19 17:50:00|61025|60875|60730|60580|61025|60875|60692.7|60542.7|11
1605808500000|2020-11-19 17:55:00|60729.9|60579.9|60864.8|60714.8|60871.5|60721.5|60713.1|60563.1|1
1605808800000|2020-11-19 18:00:00|60864.7|60714.7|60886.2|60736.2|60886.3|60736.3|60864.7|60714.7|0
1605809100000|2020-11-19 18:05:00|60886.1|60736.1|60912.9|60762.9|60912.9|60762.9|60886.1|60736.1|0
1605809400000|2020-11-19 18:10:00|60912.8|60762.8|60906|60756|60912.8|60762.8|60852.4|60702.4|3
1605809700000|2020-11-19 18:15:00|61014.3|60864.3|61242.5|61092.5|61242.6|61092.6|61014.3|60864.3|7
1605810000000|2020-11-19 18:20:00|61245.8|61095.8|61255.8|61155.8|61255.8|61155.8|61157.2|61095.8|2
1605810300000|2020-11-19 18:25:00|61255.7|61155.7|61248.7|61188.7|61278.8|61188.7|61248.7|61155.7|0
1605810600000|2020-11-19 18:30:00|61248.6|61188.6|61228.6|61078.6|61280.4|61188.6|61228.6|61078.6|9
1605810900000|2020-11-19 18:35:00|61228.5|61078.5|61228.4|61078.4|61228.5|61078.5|61228.4|61078.4|0
1605811200000|2020-11-19 18:40:00|61213.6|61063.6|61213.4|61063.4|61213.6|61063.6|61213.4|61063.4|0
1605811500000|2020-11-19 18:45:00|61213.3|61063.3|61078.2|60978.2|61213.3|61063.3|61078.2|60978.2|7
1605811800000|2020-11-19 18:50:00|61031.4|60971.4|60922.9|60772.9|61031.4|60971.4|60922.9|60772.9|2
1605812100000|2020-11-19 18:55:00|60919.6|60769.6|60919.4|60769.4|60919.6|60769.6|60919.4|60769.4|0
1605812400000|2020-11-19 19:00:00|60919.3|60769.3|61082.6|60932.6|61112.3|60962.3|60919.3|60769.3|2
1605812700000|2020-11-19 19:05:00|61082.5|60932.5|61082.5|60932.5|61082.5|60932.5|61082.5|60932.5|0
1605813000000|2020-11-19 19:10:00|61070.8|60920.8|61215.7|61065.7|61215.7|61065.7|61065.8|60915.8|1
1605813300000|2020-11-19 19:15:00|61224|61074|61223.8|61073.8|61224|61074|61223.8|61073.8|0
1605813600000|2020-11-19 19:20:00|61223.7|61073.7|61200.3|61050.3|61223.7|61073.7|61175.4|61025.4|0
1605813900000|2020-11-19 19:25:00|61202|61052|61200.2|61050.2|61202|61052|61188.7|61038.7|0
1605814200000|2020-11-19 19:30:00|61190.1|61040.1|61155|61005|61190.1|61040.1|61155|61005|0
1605814500000|2020-11-19 19:35:00|61154.9|61004.9|61154.9|61004.9|61154.9|61004.9|61154.9|61004.9|0
1605814800000|2020-11-19 19:40:00|61154.8|61004.8|61154.7|61004.7|61154.8|61004.8|61154.7|61004.7|0
1605815100000|2020-11-19 19:45:00|61126.6|60976.6|61126.5|60976.5|61126.6|60976.6|61126.5|60976.5|0
1605815400000|2020-11-19 19:50:00|61126.4|60976.4|61011.3|60861.3|61126.4|60976.4|61011.3|60861.3|2
1605815700000|2020-11-19 19:55:00|61011.2|60861.2|61011.1|60861.1|61011.2|60861.2|61011.1|60861.1|0
1605816000000|2020-11-19 20:00:00|61011|60861|61011|60861|61011|60861|61011|60861|0
1605816300000|2020-11-19 20:05:00|61010.9|60860.9|61010.8|60860.8|61015.9|60865.9|61010.8|60860.8|0
1605816600000|2020-11-19 20:10:00|61010.7|60860.7|60817.6|60667.6|61010.7|60860.7|60817.6|60667.6|0
1605816900000|2020-11-19 20:15:00|60775.9|60675.9|60775.7|60675.7|60775.9|60675.9|60775.7|60675.7|0
1605817200000|2020-11-19 20:20:00|60775.6|60675.6|60775.5|60675.5|60780.6|60680.6|60772.3|60672.3|0
1605817500000|2020-11-19 20:25:00|60777.2|60677.2|60996.9|60846.9|61002|60852|60777.1|60677.1|6
1605817800000|2020-11-19 20:30:00|61003.6|60853.6|61063.3|60913.3|61211.7|61151.7|61000.3|60850.3|1
1605818100000|2020-11-19 20:35:00|61063.2|60913.2|61113.1|60963.1|61226.5|61166.5|61063.2|60913.2|3
1605818400000|2020-11-19 20:40:00|61123.1|60973.1|61106.2|60956.2|61156.4|61006.4|61096.4|60946.4|0
1605818700000|2020-11-19 20:45:00|61106.1|60956.1|61106|60956|61116.1|60966.1|61102.7|60952.7|1
1605819000000|2020-11-19 20:50:00|61109.3|60959.3|61090.7|60940.7|61141|60991|61087.5|60937.5|3
1605819300000|2020-11-19 20:55:00|61094|60944|61015.8|60865.8|61129|60979|61015.8|60865.8|1
1605884400000|2020-11-20 15:00:00|61382.6|61232.6|62527.6|62377.6|62554.1|62404.1|61244|61184|24
1605884700000|2020-11-20 15:05:00|62474.8|62324.8|61604.6|61454.6|62474.8|62324.8|61466|61316|6
1605885000000|2020-11-20 15:10:00|61601.3|61451.3|61979.1|61829.1|61996.3|61846.3|61520.9|61370.9|6
1605885300000|2020-11-20 15:15:00|61953.4|61803.4|61746.5|61646.5|61953.4|61803.4|61746.5|61634.5|8
1605885600000|2020-11-20 15:20:00|61744.8|61644.8|61380.5|61230.5|61744.8|61648.4|61380.5|61230.5|1
1605885900000|2020-11-20 15:25:00|61390.4|61240.4|61732.9|61582.9|61837.3|61687.3|61390.4|61240.4|4
1605886200000|2020-11-20 15:30:00|61668.5|61568.5|61645|61495|61668.5|61568.5|61592.5|61442.5|2
1605886500000|2020-11-20 15:35:00|61685.3|61535.3|61689.4|61539.4|61692.7|61542.7|61595.9|61445.9|0
1605886800000|2020-11-20 15:40:00|61669.7|61519.7|61676.6|61526.6|61966.4|61816.4|61657|61507|4
1605887100000|2020-11-20 15:45:00|61679.8|61529.8|61699.7|61549.7|61889.6|61739.6|61627.2|61477.2|4
1605887400000|2020-11-20 15:50:00|61699.6|61549.6|61635.3|61485.3|61757.6|61607.6|61586.1|61436.1|0
1605887700000|2020-11-20 15:55:00|61638.5|61488.5|61653.4|61503.4|61674.8|61524.8|61586.2|61436.2|0
1605888000000|2020-11-20 16:00:00|61655.1|61505.1|61795.7|61645.7|61795.7|61645.7|61655.1|61505.1|0
1605888300000|2020-11-20 16:05:00|61851.4|61701.4|61936.9|61786.9|61950.1|61800.1|61851.4|61701.4|0
1605888600000|2020-11-20 16:10:00|61940.2|61790.2|61969.9|61819.9|61973.3|61823.3|61810.7|61695.6|2
1605888900000|2020-11-20 16:15:00|61908.8|61758.8|61886.9|61736.9|61937.9|61787.9|61858.6|61717.2|3
1605889200000|2020-11-20 16:20:00|61886.8|61736.8|61947.3|61797.3|62023.3|61884.3|61886.8|61736.8|2
1605889500000|2020-11-20 16:25:00|61950.6|61800.6|61950.2|61800.2|61953.5|61803.5|61810.3|61710.3|3
1605889800000|2020-11-20 16:30:00|61976.5|61826.5|61915.5|61765.5|61985.1|61835.1|61881.8|61731.8|2
1605890100000|2020-11-20 16:35:00|61918.7|61768.7|61943.3|61793.3|61976.2|61826.2|61904|61754|1
1605890400000|2020-11-20 16:40:00|61926.9|61776.9|61860.5|61710.5|61926.9|61776.9|61860.5|61710.5|0
1605890700000|2020-11-20 16:45:00|61863.7|61713.7|61860.2|61760.2|61863.7|61776.9|61779.3|61696.1|3
1605891000000|2020-11-20 16:50:00|61860.1|61760.1|62045.5|61945.5|62045.5|61945.5|61840|61702|4
1605891300000|2020-11-20 16:55:00|62047.2|61947.2|62074.5|61924.5|62156.1|62084.2|61977|61910.8|15
1605891600000|2020-11-20 17:00:00|62076.2|61926.2|62067.6|61917.6|62113.5|62008.5|62067.6|61917.6|1
1605891900000|2020-11-20 17:05:00|62067.5|61917.5|62074.3|61924.3|62074.3|61972.3|62031.7|61881.7|0
1605892200000|2020-11-20 17:10:00|62074.2|61924.2|62074.1|61924.1|62074.2|61924.2|62074.1|61924.1|0
1605892500000|2020-11-20 17:15:00|62089.6|61939.6|62086.1|61936.1|62099.4|61949.4|62050.2|61900.2|0
1605892800000|2020-11-20 17:20:00|62079.5|61929.5|62036.8|61886.8|62079.5|61929.5|62023.8|61873.8|0
1605893100000|2020-11-20 17:25:00|62036.7|61886.7|62024.8|61924.8|62036.7|61924.8|62024.8|61886.7|0
1605893400000|2020-11-20 17:30:00|62029.8|61929.8|62049.4|61899.4|62076.2|62016.2|62024.7|61899.4|3
1605893700000|2020-11-20 17:35:00|62026.9|61876.9|62041.5|61891.5|62074.3|61924.3|62026.9|61876.9|0
1605894000000|2020-11-20 17:40:00|62041.4|61891.4|62088|62028|62100.3|62028|62041.4|61891.4|1
1605894300000|2020-11-20 17:45:00|62090.4|61940.4|62087|61937|62100.2|61950.2|62087|61937|1
1605894600000|2020-11-20 17:50:00|62075.1|61975.1|62050.8|61900.8|62087|61975.1|62037.8|61887.8|0
1605894900000|2020-11-20 17:55:00|62050.7|61900.7|62050.6|61900.6|62050.7|61900.7|62050.6|61900.6|0
1605895200000|2020-11-20 18:00:00|62038.7|61938.7|62047.2|61897.2|62047.2|61941.9|62035.3|61897.2|0
1605895500000|2020-11-20 18:05:00|62047.1|61897.1|62069.9|61919.9|62073.2|61931.9|61999.2|61874.2|1
1605895800000|2020-11-20 18:10:00|62063.3|61913.3|62025.1|61925.1|62063.3|61925.2|62025.1|61913.3|0
1605896100000|2020-11-20 18:15:00|62025|61925|62020.5|61870.5|62025|61958|62018|61870.5|1
1605896400000|2020-11-20 18:20:00|62020.4|61870.4|61985.8|61885.8|62032.4|61885.8|61985.8|61870.4|0
1605896700000|2020-11-20 18:25:00|61969.4|61869.4|61944.3|61844.3|61969.4|61869.4|61944.3|61844.3|4
1605897000000|2020-11-20 18:30:00|61914.5|61854.5|62010.1|61860.1|62010.3|61860.3|61904.6|61844.6|4
1605897300000|2020-11-20 18:35:00|62010|61860|62010|61860|62010|61860|62010|61860|0
1605897600000|2020-11-20 18:40:00|62009.9|61859.9|62019.6|61869.6|62019.7|61869.7|62009.9|61859.9|1
1605897900000|2020-11-20 18:45:00|62019.5|61869.5|62019.4|61869.4|62019.5|61869.5|62019.4|61869.4|0
1605898200000|2020-11-20 18:50:00|62019.3|61869.3|62042.1|61892.1|62042.1|61892.1|62019.3|61869.3|1
1605898500000|2020-11-20 18:55:00|62050.7|61900.7|62362.5|62212.5|62362.5|62212.5|62032.2|61900.7|9
1605898800000|2020-11-20 19:00:00|62357.3|62207.3|62445.8|62295.8|62445.8|62336.6|62352.1|62202.1|3
1605899100000|2020-11-20 19:05:00|62454.5|62304.5|62661.1|62511.1|62684.9|62534.9|62421.7|62302.7|7
1605899400000|2020-11-20 19:10:00|62661|62511|62561.1|62411.1|62674.4|62529.8|62561.1|62411.1|4
1605899700000|2020-11-20 19:15:00|62564.3|62414.3|62624.2|62474.2|62624.3|62474.3|62457.6|62307.6|1
1605900000000|2020-11-20 19:20:00|62624.1|62474.1|62750.7|62600.7|62750.7|62600.7|62624|62474|4
1605900300000|2020-11-20 19:25:00|62783.6|62633.6|62955.1|62855.1|62970.2|62895.2|62777.8|62633.6|8
1605900600000|2020-11-20 19:30:00|62972|62872|62971.9|62871.9|62973.7|62873.7|62971.9|62871.9|3
1605900900000|2020-11-20 19:35:00|62971.8|62871.8|62943.2|62793.2|62971.8|62871.8|62943.2|62793.2|0
1605901200000|2020-11-20 19:40:00|62936.2|62786.2|62923.1|62773.1|62936.2|62786.2|62923.1|62773.1|0
1605901500000|2020-11-20 19:45:00|62923|62773|62738.2|62588.2|62929.6|62779.6|62736.5|62586.5|4
1605901800000|2020-11-20 19:50:00|62693.2|62543.2|62548|62398|62693.2|62543.2|62512.2|62362.2|2
1605902100000|2020-11-20 19:55:00|62565.1|62415.1|62431.6|62281.6|62606.3|62456.3|62418.6|62268.6|0
1605902400000|2020-11-20 20:00:00|62431.5|62281.5|62427.7|62277.7|62438|62288|62427.7|62277.7|0
1605902700000|2020-11-20 20:05:00|62432.7|62282.7|62597.5|62447.5|62597.5|62447.5|62432.6|62282.6|1
1605903000000|2020-11-20 20:10:00|62597.4|62447.4|62502.3|62352.3|62597.4|62447.4|62502.3|62352.3|1
1605903300000|2020-11-20 20:15:00|62497.3|62347.3|62402.4|62252.4|62510.9|62360.9|62402.4|62252.4|0
1605903600000|2020-11-20 20:20:00|62437|62287|62402.2|62252.2|62437|62287|62402.2|62252.2|0
1605903900000|2020-11-20 20:25:00|62376.2|62226.2|62370.8|62220.8|62376.2|62226.2|62370.8|62220.8|0
1605904200000|2020-11-20 20:30:00|62370.7|62220.7|62363.7|62213.7|62380.6|62230.6|62363.7|62213.7|0
1605904500000|2020-11-20 20:35:00|62363.6|62213.6|62403.5|62253.5|62403.5|62253.5|62353.8|62203.8|0
1605904800000|2020-11-20 20:40:00|62403.4|62253.4|62317.6|62167.6|62431.2|62281.2|62317.6|62167.6|3
1605905100000|2020-11-20 20:45:00|62387.9|62237.9|62287.6|62137.6|62391.1|62241.1|62183.9|62043.7|2
1605905400000|2020-11-20 20:50:00|62294.1|62144.1|62172.5|62022.5|62297.4|62147.4|62148.7|61998.7|6
1605905700000|2020-11-20 20:55:00|62170.8|62020.8|61982.4|61832.4|62182.2|62032.2|61976.1|61826.1|6
1606143600000|2020-11-23 15:00:00|62090.1|61940.1|61927.8|61777.8|62343.4|62193.4|61912.6|61762.6|4
1606143900000|2020-11-23 15:05:00|61927.7|61777.7|61599.6|61449.6|61927.7|61777.7|61573|61423|6
1606144200000|2020-11-23 15:10:00|61591.8|61441.8|60944.1|60794.1|61662.6|61549.7|60460.6|60310.6|13
1606144500000|2020-11-23 15:15:00|60975.7|60825.7|61104.8|60954.8|61126.4|60976.4|60676|60526|6
1606144800000|2020-11-23 15:20:00|61130.7|60980.7|61414.5|61264.5|61450.4|61300.4|60987.2|60887.2|5
1606145100000|2020-11-23 15:25:00|61423.6|61273.6|61104.3|60954.3|61429.5|61279.5|61050.9|60900.9|2
1606145400000|2020-11-23 15:30:00|60920.3|60860.3|60523.7|60373.7|61041.4|60891.4|60523.7|60373.7|20
1606145700000|2020-11-23 15:35:00|60480.2|60330.2|60974.1|60824.1|61322.7|61172.7|60449.7|60299.7|5
1606146000000|2020-11-23 15:40:00|60977.1|60827.1|60567.8|60417.8|61024.3|60874.3|60546.5|60396.5|2
1606146300000|2020-11-23 15:45:00|60567.7|60417.7|60664.3|60514.3|60726.8|60576.8|60567.7|60417.7|0
1606146600000|2020-11-23 15:50:00|60658.2|60508.2|60935.4|60785.4|60935.4|60785.4|60652|60502|0
1606146900000|2020-11-23 15:55:00|60945.2|60795.2|60925.4|60775.4|60959.1|60809.1|60917.8|60767.8|0
1606147200000|2020-11-23 16:00:00|60927.4|60777.4|60966.1|60816.1|61004.9|60892|60927.4|60777.4|0
1606147500000|2020-11-23 16:05:00|60977.8|60827.8|60834.6|60774.6|60995.7|60862|60834.6|60774.6|7
1606147800000|2020-11-23 16:10:00|60826.8|60766.8|60908|60758|60929.5|60779.5|60826.7|60758|2
1606148100000|2020-11-23 16:15:00|60907.9|60757.9|60804.3|60744.3|60907.9|60757.9|60804.3|60733.5|0
1606148400000|2020-11-23 16:20:00|60795.2|60735.2|60536.5|60386.5|60795.2|60735.2|60536.5|60386.5|2
1606148700000|2020-11-23 16:25:00|60588.2|60438.2|60661.9|60511.9|60662|60512|60588|60438|1
1606149000000|2020-11-23 16:30:00|60671.5|60571.5|60663|60513|60766.2|60616.2|60586.4|60478.3|5
1606149300000|2020-11-23 16:35:00|60662.9|60512.9|60656.7|60506.7|60662.9|60512.9|60647.7|60497.7|0
1606149600000|2020-11-23 16:40:00|60656.6|60506.6|60686.5|60536.5|60686.6|60536.6|60656.6|60506.6|0
1606149900000|2020-11-23 16:45:00|60686.4|60536.4|60624.1|60474.1|60686.4|60536.4|60624.1|60474.1|0
1606150200000|2020-11-23 16:50:00|60636|60486|60635.9|60485.9|60636|60486|60635.9|60485.9|0
1606150500000|2020-11-23 16:55:00|60635.8|60485.8|60635.6|60485.6|60635.8|60485.8|60635.6|60485.6|0
1606150800000|2020-11-23 17:00:00|60687.6|60537.6|60745.4|60595.4|60772.9|60631.2|60687.6|60537.6|2
1606151100000|2020-11-23 17:05:00|60745.3|60595.3|60702.7|60552.7|60760.5|60610.5|60687.5|60537.5|0
1606151400000|2020-11-23 17:10:00|60714.8|60564.8|61205.5|61055.5|61205.5|61055.5|60687.5|60537.5|3
1606151700000|2020-11-23 17:15:00|61184.2|61034.2|61132.3|60982.3|61193.3|61043.3|61098.9|60948.9|1
1606152000000|2020-11-23 17:20:00|61132.2|60982.2|61073.6|60923.6|61132.2|60982.2|61071.9|60921.9|1
1606152300000|2020-11-23 17:25:00|61022.5|60872.5|60979.3|60829.3|61022.5|60872.5|60955.8|60805.8|2
1606152600000|2020-11-23 17:30:00|60979.2|60829.2|60868.2|60718.2|60979.2|60829.2|60868.2|60718.2|0
1606152900000|2020-11-23 17:35:00|60862.1|60712.1|60858.9|60708.9|60862.1|60712.1|60858.9|60708.9|0
1606153200000|2020-11-23 17:40:00|60858.8|60708.8|61038.3|60888.3|61038.4|60888.4|60858.8|60708.8|1
1606153500000|2020-11-23 17:45:00|60935.6|60875.6|60934.7|60784.7|60992.9|60875.6|60835.3|60685.3|4
1606153800000|2020-11-23 17:50:00|60901.3|60751.3|60549.2|60399.2|60901.3|60751.3|60492.9|60342.9|8
1606154100000|2020-11-23 17:55:00|60559|60409|60508.2|60358.2|60654.5|60504.5|60344.2|60244.2|1
1606154400000|2020-11-23 18:00:00|60508.1|60358.1|60471.6|60321.6|60508.1|60358.1|60471.6|60321.6|0
1606154700000|2020-11-23 18:05:00|60471.5|60321.5|60098.9|59948.9|60471.5|60321.5|60098.9|59948.9|8
1606155000000|2020-11-23 18:10:00|60098.8|59948.8|59973.3|59873.3|60143.9|60054.8|59973.3|59873.3|8
1606155300000|2020-11-23 18:15:00|59950.3|59890.3|60092|59942|60414.5|60264.5|59916.1|59766.1|16
1606155600000|2020-11-23 18:20:00|60164.8|60014.8|60158.2|60008.2|60191.6|60041.6|60158.2|60008.2|2
1606155900000|2020-11-23 18:25:00|60170.3|60020.3|60125.6|59975.6|60200.6|60050.6|60119.7|59969.7|0
1606156200000|2020-11-23 18:30:00|60137.7|59987.7|60156.5|60006.5|60183.2|60033.2|60137.7|59987.7|0
1606156500000|2020-11-23 18:35:00|60162.4|60012.4|60222.1|60072.1|60222.2|60072.2|60123|59973|2
1606156800000|2020-11-23 18:40:00|60222|60072|60227.8|60077.8|60237|60087|60222|60072|0
1606157100000|2020-11-23 18:45:00|60227.7|60077.7|60227.5|60077.5|60230.6|60080.6|60227.5|60077.5|0
1606157400000|2020-11-23 18:50:00|60207.8|60057.8|60159.3|60059.3|60211.7|60065.4|60159.3|60046.5|0
1606157700000|2020-11-23 18:55:00|60211.6|60061.6|60463.3|60313.3|60463.3|60313.3|60211.5|60061.5|2
1606158000000|2020-11-23 19:00:00|60475.1|60325.1|60464|60314|60573.5|60436.4|60385.2|60235.2|3
1606158300000|2020-11-23 19:05:00|60463.9|60313.9|59983.8|59883.8|60463.9|60313.9|59983.8|59883.8|3
1606158600000|2020-11-23 19:10:00|59874.8|59814.8|59861.5|59711.5|60122.4|59972.4|59811.1|59661.1|6
1606158900000|2020-11-23 19:15:00|59820.1|59670.1|57627.2|57477.2|59881.8|59731.8|57627.2|57477.2|13
1606159200000|2020-11-23 19:20:00|59723.8|59573.8|59718.6|59568.6|59727.9|59627.9|59651.8|59532.9|0
1606159500000|2020-11-23 19:25:00|59730.4|59580.4|59925|59775|59925|59775|59708|59580.4|1
1606159800000|2020-11-23 19:30:00|59911.3|59761.3|59838.2|59688.2|59911.3|59761.3|59775.2|59625.2|0
1606160100000|2020-11-23 19:35:00|59834.2|59684.2|59778.6|59628.6|59834.2|59684.2|59727.9|59577.9|0
1606160400000|2020-11-23 19:40:00|59778.5|59628.5|59730.9|59580.9|59849.2|59699.2|59730.9|59580.9|8
1606160700000|2020-11-23 19:45:00|59727.8|59577.8|59763.1|59613.1|59858.1|59708.1|59694.4|59544.4|0
1606161000000|2020-11-23 19:50:00|59763|59613|59711.3|59561.3|59763|59613|59706.6|59556.6|0
1606161300000|2020-11-23 19:55:00|59708.2|59558.2|59747.1|59597.1|59747.2|59597.2|59664.5|59514.5|0
1606161600000|2020-11-23 20:00:00|59750.1|59600.1|59749.9|59599.9|59750.1|59600.1|59749.9|59599.9|0
1606161900000|2020-11-23 20:05:00|59749.8|59599.8|59749.7|59599.7|59749.8|59599.8|59749.7|59599.7|0
1606162200000|2020-11-23 20:10:00|59749.6|59599.6|59799.4|59649.4|59878|59728|59730.5|59586.5|0
1606162500000|2020-11-23 20:15:00|59802.4|59652.4|59797.2|59647.2|59802.4|59652.4|59753.1|59603.1|0
1606162800000|2020-11-23 20:20:00|59797.1|59647.1|59829.2|59679.2|59829.2|59679.2|59797|59647|0
1606163100000|2020-11-23 20:25:00|59829.1|59679.1|59794.8|59644.8|59867.2|59717.2|59717.2|59567.2|1
1606163400000|2020-11-23 20:30:00|59767.6|59617.6|59733.8|59583.8|59767.6|59617.6|59733.8|59583.8|0
1606163700000|2020-11-23 20:35:00|59730.8|59580.8|59694.1|59544.1|59748.2|59598.2|59646.9|59496.9|0
1606164000000|2020-11-23 20:40:00|59694|59544|59695.8|59545.8|59696|59546|59660.5|59510.5|0
1606164300000|2020-11-23 20:45:00|59689.9|59539.9|59666|59516|59749.1|59599.1|59666|59516|0
1606164600000|2020-11-23 20:50:00|59660|59510|59965.7|59815.7|59975.7|59825.7|59660|59510|4
1606164900000|2020-11-23 20:55:00|59962.6|59812.6|60007.4|59857.4|60027.6|59877.6|59952.5|59802.5|1
1606230000000|2020-11-24 15:00:00|59239.8|59089.8|58401.9|58251.9|59239.8|59089.8|58401.9|58251.9|63
1606230300000|2020-11-24 15:05:00|58416.2|58266.2|57477.6|57327.6|58416.2|58266.2|57371.3|57271.3|35
1606230600000|2020-11-24 15:10:00|57453.9|57303.9|57418.7|57268.7|57590.1|57440.1|57271.5|57121.5|15
1606230900000|2020-11-24 15:15:00|57350.5|57200.5|56972.1|56822.1|57350.5|57200.5|55277.8|55127.8|35
1606231200000|2020-11-24 15:20:00|56945.4|56795.4|57230.4|57080.4|57230.4|57080.4|56886|56736|6
1606231500000|2020-11-24 15:25:00|57224.4|57074.4|56935.4|56785.4|57224.4|57074.4|56935.4|56785.4|1
1606231800000|2020-11-24 15:30:00|56919.1|56769.1|56945.1|56795.1|57040.1|56890.1|56894.8|56744.8|3
1606232100000|2020-11-24 15:35:00|56941.1|56791.1|57152.1|57002.1|57158.1|57008.1|56890.5|56740.5|5
1606232400000|2020-11-24 15:40:00|57152|57002|57406.3|57256.3|57553.9|57403.9|57126.4|56976.4|5
1606232700000|2020-11-24 15:45:00|57442.9|57292.9|57768.4|57618.4|57824.8|57674.8|57434|57284|1
1606233000000|2020-11-24 15:50:00|57853.9|57703.9|58098.1|57948.1|58167.4|58017.4|57714.5|57564.5|2
1606233300000|2020-11-24 15:55:00|58098|57948|58034.5|57884.5|58098|57948|57949.6|57799.6|1
1606233600000|2020-11-24 16:00:00|58034.4|57884.4|58001.6|57851.6|58034.4|57884.4|58001.6|57851.6|0
1606233900000|2020-11-24 16:05:00|58001.5|57851.5|57763.5|57613.5|58001.5|57851.5|57761.5|57611.5|2
1606234200000|2020-11-24 16:10:00|57783.9|57633.9|57896.9|57746.9|57897|57747|57698.4|57548.4|3
1606234500000|2020-11-24 16:15:00|57896.8|57746.8|57893.7|57743.7|57896.8|57746.8|57893.7|57743.7|1
1606234800000|2020-11-24 16:20:00|57893.6|57743.6|58091.7|57941.7|58098|57948|57893.6|57743.6|1
1606235100000|2020-11-24 16:25:00|58091.6|57941.6|58184.9|58034.9|58213.2|58063.2|58091.6|57941.6|1
1606235400000|2020-11-24 16:30:00|58179|58029|58227.5|58077.5|58227.5|58077.5|58179|58029|1
1606235700000|2020-11-24 16:35:00|58227.4|58077.4|58067.8|57967.8|58227.4|58077.4|58067.8|57967.8|1
1606236000000|2020-11-24 16:40:00|58067.7|57967.7|58067.5|57967.5|58067.7|57967.7|58067.5|57967.5|0
1606236300000|2020-11-24 16:45:00|58067.4|57967.4|58275.4|58125.4|58295.8|58145.8|58067.2|57967.2|8
1606236600000|2020-11-24 16:50:00|58275.3|58125.3|58242.1|58092.1|58354.9|58254.9|58239.6|58089.6|1
1606236900000|2020-11-24 16:55:00|58276.8|58126.8|58270.6|58120.6|58276.8|58126.8|58270.6|58120.6|0
1606237200000|2020-11-24 17:00:00|58267.6|58117.6|58267.4|58117.4|58267.6|58117.6|58267.4|58117.4|0
1606237500000|2020-11-24 17:05:00|58267.3|58117.3|58045.3|57985.3|58267.3|58117.3|58041.3|57981.3|1
1606237800000|2020-11-24 17:10:00|58060.5|58000.5|58133.2|57983.2|58180.8|58030.8|58060.5|57983.2|2
1606238100000|2020-11-24 17:15:00|58118.4|57968.4|58138.6|57988.6|58138.8|57988.8|58118.4|57968.4|2
1606238400000|2020-11-24 17:20:00|58138.5|57988.5|58132.2|57982.2|58138.5|57988.5|58132.2|57982.2|0
1606238700000|2020-11-24 17:25:00|58132.1|57982.1|58214.6|58064.6|58214.8|58064.8|58132.1|57982.1|1
1606239000000|2020-11-24 17:30:00|58214.5|58064.5|58210.2|58060.2|58214.5|58064.5|58210.2|58060.2|0
1606239300000|2020-11-24 17:35:00|58194.1|58044.1|58169.9|58019.9|58194.1|58044.1|58142.4|57992.4|0
1606239600000|2020-11-24 17:40:00|58169.8|58019.8|58110.4|57960.4|58169.8|58019.8|58110.4|57960.4|0
1606239900000|2020-11-24 17:45:00|58110.3|57960.3|58110.1|57960.1|58118.4|57968.4|58110.1|57960.1|0
1606240200000|2020-11-24 17:50:00|58127.9|57977.9|58157|58097|58157|58097|58127.9|57977.9|3
1606240500000|2020-11-24 17:55:00|58156.9|58096.9|58193.5|58133.5|58193.5|58133.5|58136.3|58076.3|3
1606240800000|2020-11-24 18:00:00|58193.4|58133.4|58345|58195|58345|58195|58193.3|58133.3|4
1606241100000|2020-11-24 18:05:00|58385.9|58235.9|59096.9|58996.9|59096.9|58996.9|58385.8|58235.8|2
1606241400000|2020-11-24 18:10:00|59103.1|59003.1|58855.1|58705.1|59103.1|59003.1|58781.4|58631.4|3
1606241700000|2020-11-24 18:15:00|58858|58708|58857.8|58707.8|58858|58708|58857.8|58707.8|0
1606242000000|2020-11-24 18:20:00|58857.7|58707.7|58961.8|58811.8|58961.9|58811.9|58857.6|58707.6|0
1606242300000|2020-11-24 18:25:00|58961.7|58811.7|59012.7|58862.7|59012.8|58862.8|58961.7|58811.7|0
1606242600000|2020-11-24 18:30:00|59018.6|58868.6|58992.6|58842.6|59025.6|58875.6|58989.8|58839.8|0
1606242900000|2020-11-24 18:35:00|58989.6|58839.6|58932.6|58782.6|58989.6|58839.6|58932.6|58782.6|1
1606243200000|2020-11-24 18:40:00|58932.5|58782.5|58917.3|58767.3|58961.8|58811.8|58917.3|58767.3|0
1606243500000|2020-11-24 18:45:00|58917.2|58767.2|58865.7|58715.7|58917.2|58767.2|58865.7|58715.7|0
1606243800000|2020-11-24 18:50:00|58865.6|58715.6|58865.4|58715.4|58865.6|58715.6|58865.4|58715.4|0
1606244100000|2020-11-24 18:55:00|58865.3|58715.3|58835.6|58685.6|58874.2|58724.2|58788.5|58638.5|0
1606244400000|2020-11-24 19:00:00|58835.5|58685.5|58646.8|58496.8|58835.5|58685.5|58646.8|58496.8|1
1606244700000|2020-11-24 19:05:00|58571|58421|58624.8|58524.8|58631.1|58531.1|58571|58421|0
1606245000000|2020-11-24 19:10:00|58664.6|58564.6|58751.4|58601.4|58766.3|58616.3|58664.6|58564.6|1
1606245300000|2020-11-24 19:15:00|58728.8|58578.8|58728.6|58578.6|58728.8|58578.8|58728.6|58578.6|0
1606245600000|2020-11-24 19:20:00|58728.5|58578.5|58728.3|58578.3|58728.5|58578.5|58728.3|58578.3|0
1606245900000|2020-11-24 19:25:00|58728.2|58578.2|58723|58573|58773.2|58623.2|58538.1|58478.1|1
1606246200000|2020-11-24 19:30:00|58722.9|58572.9|58662.8|58512.8|58722.9|58572.9|58662.8|58512.8|0
1606246500000|2020-11-24 19:35:00|58662.7|58512.7|58592.2|58442.2|58662.7|58512.7|58592.2|58442.2|0
1606246800000|2020-11-24 19:40:00|58592.1|58442.1|58650.8|58500.8|58650.8|58505.3|58554.1|58436.2|0
1606247100000|2020-11-24 19:45:00|58639|58489|58565|58415|58662.6|58512.6|58565|58415|0
1606247400000|2020-11-24 19:50:00|58550.2|58400.2|58510.7|58360.7|58550.2|58400.2|58508.8|58358.8|0
1606247700000|2020-11-24 19:55:00|58563.1|58503.1|58465.6|58315.6|58678.1|58528.1|58465.6|58315.6|2
1606248000000|2020-11-24 20:00:00|58465.5|58315.5|58262.7|58112.7|58465.5|58315.5|58233.2|58083.2|0
1606248300000|2020-11-24 20:05:00|58262.6|58112.6|58324.3|58174.3|58371.6|58221.6|58238.9|58088.9|0
1606248600000|2020-11-24 20:10:00|58253.5|58103.5|57910|57760|58253.5|58103.5|57910|57760|4
1606248900000|2020-11-24 20:15:00|57909.9|57759.9|57927.2|57777.2|57927.2|57777.2|57824.5|57674.5|0
1606249200000|2020-11-24 20:20:00|57962.1|57812.1|57927.5|57777.5|57962.1|57812.1|57919.5|57769.5|0
1606249500000|2020-11-24 20:25:00|57927.4|57777.4|58154.9|58004.9|58167.3|58017.3|57925.3|57775.3|1
1606249800000|2020-11-24 20:30:00|58154.8|58004.8|58201.7|58051.7|58351.9|58246.9|58154.8|58004.8|0
1606250100000|2020-11-24 20:35:00|58251.6|58101.6|58288.7|58228.7|58290.9|58230.9|58248.6|58098.7|0
1606250400000|2020-11-24 20:40:00|58280.5|58220.5|58330.6|58230.6|58386.5|58236.5|58261.9|58201.9|2
1606250700000|2020-11-24 20:45:00|58330.5|58230.5|58386.6|58236.6|58438|58288|58330.4|58230.4|0
1606251000000|2020-11-24 20:50:00|58386.5|58236.5|58386.3|58236.3|58386.5|58236.5|58386.3|58236.3|0
1606251300000|2020-11-24 20:55:00|58386.2|58236.2|58089.8|57939.8|58386.2|58236.2|58028.9|57878.9|2
1606316400000|2020-11-25 15:00:00|58305.9|58155.9|59071.5|58921.5|59423.4|59273.4|58295.9|58145.9|8
1606316700000|2020-11-25 15:05:00|59048.4|58898.4|58686.7|58536.7|59048.4|58898.4|58652.1|58502.1|6
1606317000000|2020-11-25 15:10:00|58706.9|58556.9|58211.2|58061.2|58706.9|58556.9|58211.2|58061.2|5
1606317300000|2020-11-25 15:15:00|58191|58041|58355.3|58205.3|58427.2|58277.2|58191|58041|2
1606317600000|2020-11-25 15:20:00|58380.6|58230.6|58463.9|58313.9|58548.8|58398.8|58380.6|58230.6|2
1606317900000|2020-11-25 15:25:00|58463.8|58313.8|58709.8|58559.8|58709.8|58559.8|58382.2|58232.2|8
1606318200000|2020-11-25 15:30:00|58712.7|58562.7|58712.4|58562.4|58712.7|58562.7|58712.4|58562.4|1
1606318500000|2020-11-25 15:35:00|58712.3|58562.3|58496.6|58346.6|58712.3|58562.3|58439|58289|2
1606318800000|2020-11-25 15:40:00|58675.4|58525.4|58767|58617|58767|58617|58633.6|58483.6|0
1606319100000|2020-11-25 15:45:00|58766.9|58616.9|58736.7|58586.7|58766.9|58616.9|58706.3|58556.3|0
1606319400000|2020-11-25 15:50:00|58736.6|58586.6|58736.5|58586.5|58736.6|58586.6|58736.5|58586.5|0
1606319700000|2020-11-25 15:55:00|58739.3|58589.3|58460.9|58310.9|58780.4|58630.4|58460.9|58310.9|1
1606320000000|2020-11-25 16:00:00|58533.2|58383.2|58577.2|58427.2|58703.1|58553.1|58533.2|58383.2|2
1606320300000|2020-11-25 16:05:00|58604.7|58454.7|58604.5|58454.5|58604.7|58454.7|58604.5|58454.5|0
1606320600000|2020-11-25 16:10:00|58604.4|58454.4|58604.2|58454.2|58604.4|58454.4|58604.2|58454.2|0
1606320900000|2020-11-25 16:15:00|58661.8|58511.8|58714.6|58564.6|58716.9|58566.9|58661.8|58511.8|0
1606321200000|2020-11-25 16:20:00|58714.5|58564.5|58714.4|58564.4|58714.5|58564.5|58714.4|58564.4|0
1606321500000|2020-11-25 16:25:00|58714.3|58564.3|58714.1|58564.1|58714.3|58564.3|58714.1|58564.1|0
1606321800000|2020-11-25 16:30:00|58714|58564|58696.6|58546.6|58714|58564|58696.6|58546.6|0
1606322100000|2020-11-25 16:35:00|58696.5|58546.5|58676.2|58526.2|58696.5|58546.5|58676.2|58526.2|0
1606322400000|2020-11-25 16:40:00|58679.1|58529.1|58678.9|58528.9|58679.1|58529.1|58678.9|58528.9|0
1606322700000|2020-11-25 16:45:00|58678.8|58528.8|58610.5|58510.5|58678.8|58528.8|58610.5|58510.5|0
1606323000000|2020-11-25 16:50:00|58610.4|58510.4|58723.8|58573.8|58758.4|58608.4|58610.3|58510.3|2
1606323300000|2020-11-25 16:55:00|58723.7|58573.7|58723.5|58573.5|58723.7|58573.7|58723.5|58573.5|0
1606323600000|2020-11-25 17:00:00|58723.4|58573.4|58800.6|58650.6|58800.6|58650.6|58723.4|58573.4|0
1606323900000|2020-11-25 17:05:00|58803.4|58653.4|58849.3|58699.3|58872.4|58722.4|58757.3|58607.3|0
1606324200000|2020-11-25 17:10:00|58849.2|58699.2|58849.1|58699.1|58849.2|58699.2|58849.1|58699.1|0
1606324500000|2020-11-25 17:15:00|58849|58699|58863.7|58713.7|58863.7|58713.7|58848.9|58698.9|0
1606324800000|2020-11-25 17:20:00|58863.6|58713.6|58881.8|58731.8|58886.6|58736.6|58815.5|58710.6|0
1606325100000|2020-11-25 17:25:00|58860.6|58710.6|59132.5|59032.5|59137.3|59032.5|58860.6|58710.6|9
1606325400000|2020-11-25 17:30:00|59143.1|58993.1|59138.6|58988.6|59143.1|59023.8|59088.2|58938.2|6
1606325700000|2020-11-25 17:35:00|59158.7|59008.7|59277.6|59127.6|59346.4|59196.4|59158.7|59008.7|6
1606326000000|2020-11-25 17:40:00|59277.5|59127.5|59277.3|59127.3|59277.5|59127.5|59277.3|59127.3|0
1606326300000|2020-11-25 17:45:00|59273.1|59123.1|59278.6|59128.6|59287.4|59137.4|59267.3|59117.3|0
1606326600000|2020-11-25 17:50:00|59278.5|59128.5|59335.6|59185.6|59335.8|59202.1|59221.9|59117|0
1606326900000|2020-11-25 17:55:00|59335.5|59185.5|59491.1|59341.1|59491.1|59341.1|59316.1|59185.4|2
1606327200000|2020-11-25 18:00:00|59485.3|59335.3|60244|60094|60252.7|60102.7|59485.3|59335.3|13
1606327500000|2020-11-25 18:05:00|60281.4|60131.4|60410.7|60260.7|60649.4|60499.4|60036.5|59886.5|5
1606327800000|2020-11-25 18:10:00|60399.2|60249.2|60473.8|60323.8|60491.7|60341.7|60387.9|60237.9|2
1606328100000|2020-11-25 18:15:00|60470.9|60320.9|60027.9|59877.9|60503.2|60353.2|60027.9|59877.9|6
1606328400000|2020-11-25 18:20:00|60013.8|59863.8|60089|59939|60089.1|59939.1|59763.3|59613.3|0
1606328700000|2020-11-25 18:25:00|60011.3|59861.3|59972.4|59822.4|60025.6|59875.6|59919.3|59769.3|1
1606329000000|2020-11-25 18:30:00|60009.8|59859.8|59877.3|59727.3|60009.8|59859.8|59865.8|59715.8|1
1606329300000|2020-11-25 18:35:00|59860.3|59710.3|59828.2|59678.2|59860.3|59710.3|59794.4|59644.4|0
1606329600000|2020-11-25 18:40:00|59805.2|59655.2|59633.8|59483.8|59805.2|59655.2|59631.7|59481.7|0
1606329900000|2020-11-25 18:45:00|59652.9|59502.9|59653.5|59503.5|59746.2|59596.2|59636.2|59486.2|0
1606330200000|2020-11-25 18:50:00|59667.8|59517.8|59800.8|59650.8|59800.8|59650.8|59584.1|59434.1|1
1606330500000|2020-11-25 18:55:00|59792.2|59642.2|59875.3|59725.3|59890.3|59740.3|59780.5|59630.5|0
1606330800000|2020-11-25 19:00:00|59840.2|59690.2|59868.6|59718.6|59900.3|59750.3|59799.4|59649.4|0
1606331100000|2020-11-25 19:05:00|59862.8|59712.8|59921|59821|59986.7|59836.7|59857.1|59707.1|0
1606331400000|2020-11-25 19:10:00|59920.9|59820.9|59798.3|59648.3|59920.9|59820.9|59764.3|59614.3|1
1606331700000|2020-11-25 19:15:00|59783.9|59633.9|59783.7|59633.7|59798.3|59648.3|59778.2|59628.2|0
1606332000000|2020-11-25 19:20:00|59780.9|59630.9|59760.5|59610.5|59789.5|59639.5|59743.3|59593.3|0
1606332300000|2020-11-25 19:25:00|59757.6|59607.6|59754.5|59604.5|59760.5|59610.5|59708.7|59558.7|0
1606332600000|2020-11-25 19:30:00|59751.6|59601.6|59689.2|59539.2|59751.6|59601.6|59680.6|59530.6|0
1606332900000|2020-11-25 19:35:00|59692|59542|59680.3|59530.3|59700.6|59550.6|59668.9|59518.9|0
1606333200000|2020-11-25 19:40:00|59677.4|59527.4|59571.4|59421.4|59680.3|59530.3|59565.7|59415.7|1
1606333500000|2020-11-25 19:45:00|59574.2|59424.2|59559.6|59409.6|59600|59450|59553.9|59403.9|0
1606333800000|2020-11-25 19:50:00|59553.9|59403.9|59568.8|59418.8|59614.6|59464.6|59508.6|59358.6|0
1606334100000|2020-11-25 19:55:00|59571.6|59421.6|59562.8|59412.8|59583|59433|59539.9|59389.9|0
1606334400000|2020-11-25 20:00:00|59557|59407|59537.6|59387.6|59594.7|59444.7|59511.6|59361.6|0
1606334700000|2020-11-25 20:05:00|59672.5|59522.5|59702.1|59552.1|59702.3|59552.3|59672.5|59522.5|1
1606335000000|2020-11-25 20:10:00|59702|59552|59396.3|59246.3|59702|59552|59393.5|59243.5|1
1606335300000|2020-11-25 20:15:00|59399.2|59249.2|58906.4|58756.4|59407.7|59257.7|58906.4|58756.4|0
1606335600000|2020-11-25 20:20:00|58906.3|58756.3|58716.3|58566.3|58906.3|58756.3|58707.2|58557.2|2
1606335900000|2020-11-25 20:25:00|58716.2|58566.2|58709.6|58559.6|58729.6|58579.6|58637.9|58487.9|1
1606336200000|2020-11-25 20:30:00|58709.5|58559.5|58987.2|58837.2|58987.2|58837.2|58631.7|58481.7|0
1606336500000|2020-11-25 20:35:00|58882.7|58732.7|58866.9|58716.9|58882.7|58732.7|58861.2|58711.2|0
1606336800000|2020-11-25 20:40:00|58904.1|58754.1|58972.8|58822.8|58978.6|58828.6|58904.1|58754.1|1
1606337100000|2020-11-25 20:45:00|58972.7|58822.7|59492.6|59342.6|59614.4|59464.4|58972.7|58822.7|1
1606337400000|2020-11-25 20:50:00|59492.5|59342.5|59346.6|59196.6|59495.4|59345.4|59157.1|59007.1|0
1606337700000|2020-11-25 20:55:00|59341.6|59191.6|59654.4|59504.4|59654.4|59504.4|59330.8|59180.8|2
1606489200000|2020-11-27 15:00:00|60047.3|59897.3|60028.8|59878.8|60273.1|60123.1|59955.9|59805.9|3
1606489500000|2020-11-27 15:05:00|60023.8|59873.8|59745.3|59595.3|60141.1|59991.1|59677.2|59527.2|4
1606489800000|2020-11-27 15:10:00|59748|59598|59623.7|59473.7|59802.5|59652.5|59619.2|59469.2|0
1606490100000|2020-11-27 15:15:00|59623.6|59473.6|59623.5|59473.5|59623.6|59473.6|59623.5|59473.5|0
1606490400000|2020-11-27 15:20:00|59623.4|59473.4|59702.3|59552.3|59702.3|59552.3|59623.2|59473.2|2
1606490700000|2020-11-27 15:25:00|59715.9|59565.9|59730.7|59580.7|59793.5|59657.6|59715.9|59565.9|2
1606491000000|2020-11-27 15:30:00|59730.6|59580.6|59730.4|59580.4|59730.6|59580.6|59730.4|59580.4|0
1606491300000|2020-11-27 15:35:00|59730.3|59580.3|59749.2|59599.2|59749.2|59599.2|59730.2|59580.2|0
1606491600000|2020-11-27 15:40:00|59749.1|59599.1|59751.7|59601.7|59751.7|59601.7|59749|59599|0
1606491900000|2020-11-27 15:45:00|59749|59599|59748.7|59598.7|59749|59599|59748.7|59598.7|0
1606492200000|2020-11-27 15:50:00|59748.6|59598.6|59726.7|59576.7|59748.6|59598.6|59726.7|59576.7|0
1606492500000|2020-11-27 15:55:00|59726.6|59576.6|59644.6|59494.6|59726.6|59596.1|59644.6|59494.6|1
1606492800000|2020-11-27 16:00:00|59608.2|59458.2|59608|59458|59608.2|59458.2|59608|59458|0
1606493100000|2020-11-27 16:05:00|59607.9|59457.9|59651.3|59501.3|59651.4|59501.4|59588.3|59457.8|2
1606493400000|2020-11-27 16:10:00|59645.8|59495.8|59645.6|59495.6|59645.8|59495.8|59645.6|59495.6|0
1606493700000|2020-11-27 16:15:00|59645.5|59495.5|59637.2|59487.2|59645.5|59495.5|59637.2|59487.2|0
1606494000000|2020-11-27 16:20:00|59637.1|59487.1|59636.9|59486.9|59637.1|59487.1|59636.9|59486.9|0
1606494300000|2020-11-27 16:25:00|59636.8|59486.8|59652.6|59502.6|59652.7|59502.7|59636.8|59486.8|0
1606494600000|2020-11-27 16:30:00|59652.5|59502.5|59630.6|59480.6|59652.5|59502.5|59630.6|59480.6|1
1606494900000|2020-11-27 16:35:00|59630.5|59480.5|59630.3|59480.3|59630.5|59480.5|59630.3|59480.3|0
1606495200000|2020-11-27 16:40:00|59630.2|59480.2|59648.3|59498.3|59648.4|59498.4|59630.2|59480.2|0
1606495500000|2020-11-27 16:45:00|59648.2|59498.2|59639.9|59489.9|59648.2|59498.2|59637.2|59487.2|0
1606495800000|2020-11-27 16:50:00|59639.8|59489.8|59639.6|59489.6|59639.8|59489.8|59639.6|59489.6|0
1606496100000|2020-11-27 16:55:00|59639.5|59489.5|59658|59508|59658.1|59508.1|59639.4|59489.4|0
1606496400000|2020-11-27 17:00:00|59657.9|59507.9|59635.5|59535.5|59657.9|59535.5|59635.5|59507.8|0
1606496700000|2020-11-27 17:05:00|59638.2|59538.2|59752.9|59602.9|59753.1|59603.1|59638.2|59538.2|3
1606497000000|2020-11-27 17:10:00|59752.8|59602.8|59752.7|59602.7|59752.8|59602.8|59752.7|59602.7|0
1606497300000|2020-11-27 17:15:00|59752.6|59602.6|59751.4|59601.4|59786.8|59636.8|59661.6|59591.9|2
1606497600000|2020-11-27 17:20:00|59751.3|59601.3|59805.9|59655.9|59805.9|59655.9|59751.2|59601.2|0
1606497900000|2020-11-27 17:25:00|59816.7|59666.7|59841|59691|59852.1|59702.1|59816.7|59666.7|1
1606498200000|2020-11-27 17:30:00|59854.6|59704.6|59832.6|59682.6|59854.6|59704.6|59832.6|59682.6|1
1606498500000|2020-11-27 17:35:00|59832.5|59682.5|59832.4|59682.4|59832.5|59682.5|59832.4|59682.4|0
1606498800000|2020-11-27 17:40:00|59832.3|59682.3|59832.1|59682.1|59832.3|59682.3|59832.1|59682.1|0
1606499100000|2020-11-27 17:45:00|59832|59682|59982.4|59832.4|59982.4|59832.4|59832|59682|2
1606499400000|2020-11-27 17:50:00|60545.2|60395.2|60793.1|60643.1|60928.3|60778.3|60545.1|60395.1|9
1606499700000|2020-11-27 17:55:00|60752|60602|61043.8|60893.8|61043.8|60893.8|60667.6|60517.6|5
1606500000000|2020-11-27 18:00:00|60866.8|60806.8|61062.5|60912.5|61065.3|60915.3|60717.9|60567.9|1
1606748400000|2020-11-30 15:00:00|60585.6|60435.6|59572.9|59422.9|60749.1|60649.1|59514.5|59364.5|21
1606748700000|2020-11-30 15:05:00|59585.4|59435.4|59477.5|59327.5|59722.6|59572.6|59343.2|59193.2|1
1606749000000|2020-11-30 15:10:00|59467.5|59317.5|59732.1|59582.1|59732.1|59582.1|59168.7|59018.7|4
1606749300000|2020-11-30 15:15:00|59752.1|59602.1|59859.3|59709.3|59894.4|59744.4|59752.1|59602.1|3
1606749600000|2020-11-30 15:20:00|59859.2|59709.2|59760.9|59610.9|59894.2|59744.2|59734.2|59584.2|0
1606749900000|2020-11-30 15:25:00|59816.2|59666.2|59678.4|59528.4|59854|59704|59678.4|59528.4|1
1606750200000|2020-11-30 15:30:00|59626|59476|59791.2|59641.2|59791.3|59641.3|59613.5|59463.5|3
1606750500000|2020-11-30 15:35:00|59791.1|59641.1|59768.5|59618.5|59791.1|59641.1|59736.3|59586.3|0
1606750800000|2020-11-30 15:40:00|59768.4|59618.4|59760.7|59610.7|59771|59621|59755.7|59605.7|0
1606751100000|2020-11-30 15:45:00|59760.6|59610.6|59775.5|59625.5|59775.6|59625.6|59758.1|59608.1|1
1606751400000|2020-11-30 15:50:00|59785.6|59635.6|59940|59790|59940.1|59832.6|59773.1|59623.1|3
1606751700000|2020-11-30 15:55:00|59939.9|59789.9|59939.8|59789.8|59939.9|59789.9|59939.8|59789.8|0
1606752000000|2020-11-30 16:00:00|59939.7|59789.7|59892.1|59742.1|59939.7|59789.7|59892.1|59742.1|0
1606752300000|2020-11-30 16:05:00|59892|59742|59891.9|59741.9|59892|59742|59891.9|59741.9|0
1606752600000|2020-11-30 16:10:00|59891.8|59741.8|60891.6|60741.6|60934.5|60784.5|59891.7|59741.7|3
1606752900000|2020-11-30 16:15:00|60911.7|60761.7|61486.8|61336.8|61539.4|61394.5|60911.7|60761.7|8
1606753200000|2020-11-30 16:20:00|61464.2|61364.2|61781.2|61631.2|62478.9|62378.9|61453.9|61303.9|61
1606753500000|2020-11-30 16:25:00|61688.6|61538.6|60684.2|60534.2|61688.6|61538.6|60681.8|60531.8|9
1606753800000|2020-11-30 16:30:00|60761.2|60611.2|61986.1|61836.1|61986.1|61836.1|60716.5|60566.5|8
1606754100000|2020-11-30 16:35:00|61988.6|61838.6|61892.8|61742.8|62017.6|61872.8|61797.9|61647.9|4
1606754400000|2020-11-30 16:40:00|61892.7|61742.7|61817.7|61667.7|61975.6|61830.6|61817.7|61667.7|3
1606754700000|2020-11-30 16:45:00|61817.6|61667.6|61845|61695|61877.8|61807.6|61678|61528|8
1606755000000|2020-11-30 16:50:00|61844.9|61694.9|61789.8|61689.8|61844.9|61694.9|61789.8|61672.2|1
1606755300000|2020-11-30 16:55:00|61789.7|61689.7|61947.3|61797.3|61997.2|61847.2|61789.7|61689.7|3
1606755600000|2020-11-30 17:00:00|61947.2|61797.2|62044.7|61894.7|62044.7|61907.3|61889.6|61739.6|3
1606755900000|2020-11-30 17:05:00|62069.8|61919.8|61754.2|61604.2|62069.8|61919.8|61754.2|61604.2|1
1606756200000|2020-11-30 17:10:00|61756.7|61606.7|61723.9|61573.9|61756.7|61606.7|61723.9|61573.9|0
1606756500000|2020-11-30 17:15:00|61723.8|61573.8|61703.8|61553.8|61723.8|61573.8|61703.8|61553.8|0
1606756800000|2020-11-30 17:20:00|61703.7|61553.7|61598.1|61498.1|61703.7|61586.1|61598.1|61498.1|0
1606757100000|2020-11-30 17:25:00|61598|61498|61498.2|61348.2|61598|61505.6|61298.2|61163.2|16
1606757400000|2020-11-30 17:30:00|61495.7|61345.7|61317.8|61167.8|61495.7|61360.8|61317.8|61167.8|1
1606757700000|2020-11-30 17:35:00|61317.7|61167.7|61432.7|61282.7|61432.7|61282.7|61317.6|61167.6|1
1606758000000|2020-11-30 17:40:00|61432.6|61282.6|61432.5|61282.5|61432.6|61282.6|61432.5|61282.5|0
1606758300000|2020-11-30 17:45:00|61432.4|61282.4|61439.7|61289.7|61439.7|61289.7|61432.2|61282.2|0
1606758600000|2020-11-30 17:50:00|61439.6|61289.6|61349.6|61199.6|61439.6|61289.6|61349.5|61199.5|3
1606758900000|2020-11-30 17:55:00|61349.5|61199.5|61369.2|61219.2|61369.3|61227|61327|61199.5|1
1606759200000|2020-11-30 18:00:00|61369.1|61219.1|61368.9|61218.9|61369.1|61219.1|61368.9|61218.9|0
1606759500000|2020-11-30 18:05:00|61368.8|61218.8|61456.3|61356.3|61501.2|61356.3|61348.5|61198.5|0
1606759800000|2020-11-30 18:10:00|61433.6|61333.6|61505.9|61355.9|61506.1|61356.1|61433.6|61318.5|3
1606760100000|2020-11-30 18:15:00|61530.9|61380.9|61783.1|61633.1|61783.2|61633.2|61523.3|61380.9|2
1606760400000|2020-11-30 18:20:00|61783|61633|61782.8|61632.8|61783|61633|61782.8|61632.8|0
1606760700000|2020-11-30 18:25:00|61765.2|61665.2|61765.2|61615.2|61867.8|61795.3|61735.3|61585.3|6
1606761000000|2020-11-30 18:30:00|61765.1|61615.1|61807.4|61657.4|61877.4|61817.4|61765|61615|1
1606761300000|2020-11-30 18:35:00|61807.3|61657.3|61515.1|61365.1|61807.3|61657.3|61515.1|61365.1|2
1606761600000|2020-11-30 18:40:00|61515|61365|61584.8|61434.8|61584.8|61434.8|61514.9|61364.9|3
1606761900000|2020-11-30 18:45:00|61572.2|61422.2|61716.6|61566.6|61716.6|61566.6|61572.2|61422.2|0
1606762200000|2020-11-30 18:50:00|61716.5|61566.5|61606.7|61456.7|61716.5|61566.5|61606.7|61456.7|0
1606762500000|2020-11-30 18:55:00|61671.1|61521.1|61688.2|61538.2|61688.4|61538.4|61631.4|61481.4|0
1606762800000|2020-11-30 19:00:00|61688.1|61538.1|61795.8|61645.8|61795.9|61645.9|61688|61538|1
1606763100000|2020-11-30 19:05:00|61795.7|61645.7|61545.5|61445.5|61795.7|61645.7|61545.5|61400.6|8
1606763400000|2020-11-30 19:10:00|61545.4|61445.4|61557.9|61407.9|61557.9|61445.4|61545.2|61407.9|0
1606763700000|2020-11-30 19:15:00|61578|61428|61580.3|61430.3|61582.9|61432.9|61578|61428|2
1606764000000|2020-11-30 19:20:00|61580.2|61430.2|61575|61425|61580.2|61430.2|61570.1|61420.1|0
1606764300000|2020-11-30 19:25:00|61574.9|61424.9|61674.8|61524.8|61674.8|61524.8|61574.8|61424.8|1
1606764600000|2020-11-30 19:30:00|61674.7|61524.7|61674.5|61524.5|61677.1|61527.1|61674.5|61524.5|0
1606764900000|2020-11-30 19:35:00|61674.4|61524.4|61619.2|61469.2|61674.4|61524.4|61619.2|61469.2|0
1606765200000|2020-11-30 19:40:00|61619.1|61469.1|61619|61469|61619.1|61469.1|61619|61469|0
1606765500000|2020-11-30 19:45:00|61618.9|61468.9|61618.7|61468.7|61618.9|61468.9|61618.7|61468.7|0
1606765800000|2020-11-30 19:50:00|61618.6|61468.6|61621|61471|61621.1|61471.1|61618.5|61468.5|0
1606766100000|2020-11-30 19:55:00|61620.9|61470.9|61580.3|61430.3|61620.9|61470.9|61580.3|61430.3|2
1606766400000|2020-11-30 20:00:00|61587.7|61437.7|61577.5|61427.5|61587.7|61437.7|61577.5|61427.5|0
1606766700000|2020-11-30 20:05:00|61577.4|61427.4|61577.3|61427.3|61577.4|61427.4|61577.3|61427.3|3
1606767000000|2020-11-30 20:10:00|61577.2|61427.2|61577|61427|61582.1|61432.1|61577|61427|0
1606767300000|2020-11-30 20:15:00|61576.9|61426.9|61576.8|61426.8|61576.9|61426.9|61576.8|61426.8|0
1606767600000|2020-11-30 20:20:00|61576.7|61426.7|61393.6|61333.6|61601.4|61451.4|61391.1|61331.1|3
1606767900000|2020-11-30 20:25:00|61425.9|61325.9|61413.1|61313.1|61425.9|61325.9|61413.1|61313.1|0
1606768200000|2020-11-30 20:30:00|61588.3|61438.3|61964|61814|61964|61814|61588.3|61438.3|4
1606768500000|2020-11-30 20:35:00|61754.6|61604.6|61973.6|61823.6|61976.1|61826.1|61752.1|61602.1|5
1606768800000|2020-11-30 20:40:00|61968.6|61818.6|61926.5|61776.5|61971.1|61821.1|61926.5|61776.5|4
1606769100000|2020-11-30 20:45:00|61946.2|61796.2|61946|61796|61948.6|61798.6|61928.7|61778.7|4
1606769400000|2020-11-30 20:50:00|61885.3|61735.3|61905.8|61755.8|61930.6|61780.6|61865|61715|3
1606769700000|2020-11-30 20:55:00|61893.4|61743.4|61841.7|61691.7|61928.2|61778.2|61738|61588|12
1606834800000|2020-12-01 15:00:00|62084.9|61934.9|62252|62102|62552.1|62402.1|62084.9|61934.9|23
1606835100000|2020-12-01 15:05:00|62244.2|62094.2|62310.6|62160.6|62447.3|62297.3|62243.2|62094.2|12
1606835400000|2020-12-01 15:10:00|62310.5|62160.5|62211.1|62061.1|62310.5|62166.2|62058.3|61908.3|6
1606835700000|2020-12-01 15:15:00|62211|62061|62332.2|62182.2|62372.2|62272.2|62198.2|62048.2|8
1606836000000|2020-12-01 15:20:00|62339.4|62189.4|62257.9|62107.9|62400.9|62293.8|62229|62079|8
1606836300000|2020-12-01 15:25:00|62260.3|62110.3|62085.3|61935.3|62284.4|62134.4|61758.9|61608.9|0
1606836600000|2020-12-01 15:30:00|62100.8|61950.8|62199.9|62049.9|62199.9|62049.9|61814.4|61664.4|8
1606836900000|2020-12-01 15:35:00|62202.3|62052.3|62192.4|62092.4|62311.7|62209.4|62167.2|62017.2|2
1606837200000|2020-12-01 15:40:00|62226.1|62126.1|62234|62084|62259.4|62139.4|62193.8|62043.8|0
1606837500000|2020-12-01 15:45:00|62236.6|62086.6|62172.1|62072.1|62248.8|62098.8|62172.1|62072.1|0
1606837800000|2020-12-01 15:50:00|62174.5|62074.5|62218|62118|62218|62118|62156.8|62072|4
1606838100000|2020-12-01 15:55:00|62262.3|62112.3|62242.6|62092.6|62280.1|62130.1|62212.8|62090.2|1
1606838400000|2020-12-01 16:00:00|62215.2|62115.2|62179.6|62029.6|62267.6|62117.6|62145.5|62029.6|4
1606838700000|2020-12-01 16:05:00|62184.8|62034.8|61997.5|61847.5|62184.8|62047.7|61970.6|61820.6|10
1606839000000|2020-12-01 16:10:00|61997.4|61847.4|61944.5|61794.5|61997.4|61847.4|61944.5|61794.5|0
1606839300000|2020-12-01 16:15:00|61944.4|61794.4|62072.4|61922.4|62072.5|61922.5|61944.4|61794.4|1
1606839600000|2020-12-01 16:20:00|62074.8|61924.8|61789.5|61689.5|62102.6|61952.6|61774.3|61666.7|2
1606839900000|2020-12-01 16:25:00|61787|61687|62046.3|61896.3|62136.3|61986.3|61774.3|61687|5
1606840200000|2020-12-01 16:30:00|62055.9|61905.9|61961.6|61811.6|62068.3|61918.3|61949.1|61799.1|0
1606840500000|2020-12-01 16:35:00|61961.5|61811.5|61983.7|61833.7|62003|61853|61959|61809|0
1606840800000|2020-12-01 16:40:00|61983.6|61833.6|61995.5|61845.5|61995.5|61845.5|61983.5|61833.5|1
1606841100000|2020-12-01 16:45:00|62005.1|61855.1|62049|61899|62049.1|61899.1|62005|61855|0
1606841400000|2020-12-01 16:50:00|62074.7|61924.7|62079.4|61929.4|62079.5|61929.5|62074.7|61924.7|0
1606841700000|2020-12-01 16:55:00|62079.3|61929.3|62074|61924|62079.3|61929.3|62074|61924|0
1606842000000|2020-12-01 17:00:00|62073.9|61923.9|61980.1|61830.1|62092.5|61942.5|61932|61822.2|6
1606842300000|2020-12-01 17:05:00|61980|61830|61995.5|61845.5|61998.2|61848.2|61980|61830|0
1606842600000|2020-12-01 17:10:00|61995.4|61845.4|62003|61853|62013.6|61863.6|61990.1|61840.1|0
1606842900000|2020-12-01 17:15:00|62002.9|61852.9|62009.4|61859.4|62009.5|61859.5|61989.9|61839.9|0
1606843200000|2020-12-01 17:20:00|61994.6|61844.6|62014.6|61864.6|62038.1|61888.1|61994.6|61844.6|0
1606843500000|2020-12-01 17:25:00|62004.2|61854.2|61905.3|61805.3|62014.5|61864.5|61890.1|61740.1|5
1606843800000|2020-12-01 17:30:00|61933.8|61833.8|61979.5|61829.5|62007.6|61902.5|61933.8|61822.5|2
1606844100000|2020-12-01 17:35:00|61957.9|61807.9|61966.3|61816.3|62024.8|61874.8|61900|61750|5
1606844400000|2020-12-01 17:40:00|61966.2|61816.2|62015.2|61865.2|62015.2|61865.2|61966.2|61816.2|1
1606844700000|2020-12-01 17:45:00|62015.1|61865.1|62015|61865|62015.1|61865.1|62015|61865|0
1606845000000|2020-12-01 17:50:00|61990.2|61840.2|61966.6|61816.6|61992.6|61842.6|61966.6|61816.6|0
1606845300000|2020-12-01 17:55:00|61966.5|61816.5|61966.4|61816.4|61966.5|61816.5|61966.4|61816.4|0
1606845600000|2020-12-01 18:00:00|61966.3|61816.3|61966.2|61816.2|61966.3|61816.3|61966.2|61816.2|0
1606845900000|2020-12-01 18:05:00|61966.1|61816.1|61960.8|61810.8|61966.1|61816.1|61960.8|61810.8|0
1606846200000|2020-12-01 18:10:00|61958.2|61808.2|61989.2|61839.2|61989.3|61839.3|61952.9|61802.9|0
1606846500000|2020-12-01 18:15:00|61989.1|61839.1|61989|61839|61989.1|61839.1|61989|61839|0
1606846800000|2020-12-01 18:20:00|61988.9|61838.9|61988.8|61838.8|61988.9|61838.9|61988.8|61838.8|0
1606847100000|2020-12-01 18:25:00|61988.7|61838.7|61984.2|61834.2|61996.4|61846.4|61919.6|61782.2|10
1606847400000|2020-12-01 18:30:00|61981.6|61831.6|61996.8|61846.8|61996.8|61849.3|61929.7|61798|2
1606847700000|2020-12-01 18:35:00|61996.7|61846.7|61968.6|61818.6|61999.1|61881.3|61968.6|61818.6|1
1606848000000|2020-12-01 18:40:00|61968.5|61818.5|61861.2|61761.2|61968.5|61818.5|61861.2|61741.1|1
1606848300000|2020-12-01 18:45:00|61875.6|61775.6|61836.8|61686.8|61875.6|61775.6|61775.8|61671.3|2
1606848600000|2020-12-01 18:50:00|61836.7|61686.7|61849.6|61699.6|61849.7|61702.1|61802.1|61686.7|0
1606848900000|2020-12-01 18:55:00|61849.5|61699.5|61820.4|61670.4|61849.5|61717.3|61809.9|61670.4|0
1606849200000|2020-12-01 19:00:00|61856.8|61706.8|61853.4|61703.4|61856.8|61739.8|61798.2|61696|7
1606849500000|2020-12-01 19:05:00|61860.6|61710.6|61860.4|61710.4|61860.6|61710.6|61860.4|61710.4|0
1606849800000|2020-12-01 19:10:00|61860.3|61710.3|61765.8|61705.8|61860.3|61734.5|61765.8|61705.8|0
1606850100000|2020-12-01 19:15:00|61768.2|61708.2|61788.7|61638.7|61829.2|61758.1|61703.4|61561.7|6
1606850400000|2020-12-01 19:20:00|61774.3|61624.3|61773.5|61623.5|61783.7|61633.7|61742.3|61592.3|0
1606850700000|2020-12-01 19:25:00|61780.7|61630.7|62041.9|61891.9|62061.6|61911.6|61780.7|61630.7|20
1606851000000|2020-12-01 19:30:00|62041.8|61891.8|62059.9|61909.9|62060|61910|62032.3|61882.3|0
1606851300000|2020-12-01 19:35:00|62057.5|61907.5|62160.3|62010.3|62160.3|62010.3|62057.4|61907.4|1
1606851600000|2020-12-01 19:40:00|62160.2|62010.2|62160.1|62010.1|62160.2|62010.2|62160.1|62010.1|0
1606851900000|2020-12-01 19:45:00|62160|62010|62178.3|62028.3|62181|62031|62157.6|62007.6|1
1606852200000|2020-12-01 19:50:00|62154.8|62004.8|62154.7|62004.7|62154.8|62004.8|62154.7|62004.7|0
1606852500000|2020-12-01 19:55:00|62154.6|62004.6|62159.7|62009.7|62159.7|62009.7|62154.5|62004.5|0
1606852800000|2020-12-01 20:00:00|62159.6|62009.6|62128.3|61978.3|62159.6|62009.6|62128.3|61978.3|0
1606853100000|2020-12-01 20:05:00|62128.2|61978.2|62123.3|61973.3|62128.2|61978.2|62123.3|61973.3|0
1606853400000|2020-12-01 20:10:00|62123.2|61973.2|62047.4|61987.4|62123.2|61987.4|62042.2|61973.1|3
1606853700000|2020-12-01 20:15:00|62047.3|61987.3|62128.1|61978.1|62128.2|61987.3|62047.3|61978.1|2
1606854000000|2020-12-01 20:20:00|62128|61978|62127.9|61977.9|62128|61978|62127.9|61977.9|0
1606854300000|2020-12-01 20:25:00|62127.8|61977.8|62132.5|61982.5|62132.5|62065.8|62125.8|61977.7|1
1606854600000|2020-12-01 20:30:00|62127.7|61977.7|62088.1|61988.1|62127.7|61988.1|62075.1|61952.5|6
1606854900000|2020-12-01 20:35:00|62132.3|61982.3|61983.5|61833.5|62132.3|61986.6|61974.1|61824.1|5
1606855200000|2020-12-01 20:40:00|61971.6|61821.6|61898.1|61748.1|61971.6|61821.6|61851.2|61701.2|4
1606855500000|2020-12-01 20:45:00|61883.8|61733.8|61890.1|61740.1|61909.1|61759.1|61763|61628.5|7
1606855800000|2020-12-01 20:50:00|61890|61740|61889.9|61739.9|61890|61740|61882.8|61732.8|4
1606856100000|2020-12-01 20:55:00|61904.2|61754.2|62062.8|61912.8|62110.6|61960.6|61819.3|61754.2|16
1606921200000|2020-12-02 15:00:00|62427.5|62277.5|62668.3|62518.3|62715.3|62565.3|62243.4|62093.4|8
1606921500000|2020-12-02 15:05:00|62665.6|62515.6|62354.1|62204.1|62731.5|62581.5|62340.7|62190.7|2
1606921800000|2020-12-02 15:10:00|62342.4|62192.4|62137.2|61987.2|62354.1|62204.1|61799|61649|20
1606922100000|2020-12-02 15:15:00|62141.9|61991.9|62394|62244|62609.4|62459.4|62141.9|61991.9|3
1606922400000|2020-12-02 15:20:00|62416.6|62266.6|62442.5|62292.5|62511|62361|62304.6|62154.6|1
1606922700000|2020-12-02 15:25:00|62418.8|62268.8|62686.3|62536.3|62742|62592|62327.8|62177.8|8
1606923000000|2020-12-02 15:30:00|62693.3|62543.3|62541.8|62391.8|62693.3|62543.3|62541.8|62391.8|3
1606923300000|2020-12-02 15:35:00|62588.3|62438.3|62738.4|62588.4|62790.4|62640.4|62588.3|62438.3|2
1606923600000|2020-12-02 15:40:00|62738.3|62588.3|62760.6|62610.6|62775.9|62625.9|62695.6|62545.6|6
1606923900000|2020-12-02 15:45:00|62711.7|62561.7|62640.5|62490.5|62711.7|62561.7|62638.2|62488.2|6
1606924200000|2020-12-02 15:50:00|62685.2|62535.2|62736|62586|62754.7|62604.7|62685.1|62535.1|2
1606924500000|2020-12-02 15:55:00|62742.9|62592.9|62800.5|62650.5|62819.3|62669.3|62742.9|62592.9|0
1606924800000|2020-12-02 16:00:00|62800.4|62650.4|62664.7|62514.7|62800.4|62662.8|62607.3|62457.3|5
1606925100000|2020-12-02 16:05:00|62664.6|62514.6|62703.5|62553.5|62703.5|62553.5|62647.3|62497.3|0
1606925400000|2020-12-02 16:10:00|62703.4|62553.4|62686.7|62536.7|62703.4|62553.4|62686.7|62536.7|0
1606925700000|2020-12-02 16:15:00|62686.6|62536.6|62820.7|62670.7|62834.7|62684.7|62684.2|62534.2|3
1606926000000|2020-12-02 16:20:00|62813.7|62663.7|63024|62874|63133|63073|62784.1|62661.4|11
1606926300000|2020-12-02 16:25:00|63026.3|62876.3|63049.4|62949.4|63062.8|62962.8|63026.3|62876.3|0
1606926600000|2020-12-02 16:30:00|63049.3|62949.3|63281.1|63131.1|63428.6|63319.2|63011.5|62861.5|8
1606926900000|2020-12-02 16:35:00|63281|63131|63443.9|63293.9|63443.9|63302.3|63281|63131|1
1606927200000|2020-12-02 16:40:00|63441.6|63291.6|63323.8|63223.8|63441.6|63291.6|63323.8|63223.8|2
1606927500000|2020-12-02 16:45:00|63332.6|63182.6|63325.1|63175.1|63345.9|63217.6|63259.6|63109.7|5
1606927800000|2020-12-02 16:50:00|63325|63175|63329.9|63179.9|63336.7|63186.7|63322.7|63172.7|2
1606928100000|2020-12-02 16:55:00|63336.9|63186.9|63346|63196|63355.4|63230.4|63329.9|63179.9|4
1606928400000|2020-12-02 17:00:00|63340.6|63190.6|63340.5|63190.5|63340.6|63190.6|63340.5|63190.5|0
1606928700000|2020-12-02 17:05:00|63340.4|63190.4|63321.7|63171.7|63340.4|63208.4|63308.4|63171.7|2
1606929000000|2020-12-02 17:10:00|63340.3|63190.3|63489.2|63339.2|63489.2|63371.6|63331|63181|18
1606929300000|2020-12-02 17:15:00|63399.2|63249.2|63362.1|63262.1|63420.1|63349.9|63362.1|63234.8|2
1606929600000|2020-12-02 17:20:00|63369|63269|63289|63139|63380.1|63269|63280.7|63139|0
1606929900000|2020-12-02 17:25:00|63254.7|63154.7|63326|63176|63357|63249.3|63254.7|63154.7|3
1606930200000|2020-12-02 17:30:00|63323.3|63173.3|63301.9|63151.9|63323.3|63173.3|63295.5|63145.5|0
1606930500000|2020-12-02 17:35:00|63307.3|63157.3|63309.8|63159.8|63309.9|63159.9|63307.2|63157.2|0
1606930800000|2020-12-02 17:40:00|63309.7|63159.7|63309.6|63159.6|63309.7|63159.7|63302.7|63152.7|1
1606931100000|2020-12-02 17:45:00|63309.5|63159.5|63309.5|63159.5|63309.5|63159.5|63309.5|63159.5|0
1606931400000|2020-12-02 17:50:00|63309.4|63159.4|63456.8|63356.8|63456.8|63365.2|63309.4|63159.4|24
1606931700000|2020-12-02 17:55:00|63456.7|63356.7|63392.3|63242.3|63456.7|63356.7|63392.3|63242.3|1
1606932000000|2020-12-02 18:00:00|63392.2|63242.2|63452.5|63302.5|63452.5|63302.5|63392.2|63242.2|3
1606932300000|2020-12-02 18:05:00|63452.4|63302.4|63527|63377|63599|63449|63387.9|63302.4|3
1606932600000|2020-12-02 18:10:00|63508.9|63408.9|63567.2|63417.2|63567.2|63491.3|63500.5|63408.9|6
1606932900000|2020-12-02 18:15:00|63567.1|63417.1|63579.7|63429.7|63584.7|63434.7|63567|63417|3
1606933200000|2020-12-02 18:20:00|63570.5|63470.5|63575.7|63475.7|63575.8|63475.8|63565.1|63465.1|0
1606933500000|2020-12-02 18:25:00|63573|63473|63572.9|63472.9|63573|63473|63572.9|63472.9|0
1606933800000|2020-12-02 18:30:00|63572.8|63472.8|63649.1|63589.1|63650.5|63589.1|63572.7|63450|11
1606934100000|2020-12-02 18:35:00|63675.9|63615.9|63663.2|63603.2|63675.9|63615.9|63637.1|63487.1|5
1606934400000|2020-12-02 18:40:00|63633.7|63573.7|63589.1|63529.1|63659.2|63573.7|63586.8|63467.8|3
1606934700000|2020-12-02 18:45:00|63589|63529|63655.1|63595.1|63674.9|63614.9|63589|63529|3
1606935000000|2020-12-02 18:50:00|63628.3|63568.3|63621.7|63471.7|63633.9|63568.3|63621.7|63471.7|3
1606935300000|2020-12-02 18:55:00|63621.6|63471.6|63621.6|63471.6|63621.6|63471.6|63621.6|63471.6|0
1606935600000|2020-12-02 19:00:00|63621.5|63471.5|63587.1|63487.1|63621.5|63487.1|63587.1|63471.4|1
1606935900000|2020-12-02 19:05:00|63592.4|63492.4|63633.5|63483.5|63633.5|63499.4|63592.4|63483.5|2
1606936200000|2020-12-02 19:10:00|63642.8|63492.8|63676.5|63576.5|63690|63576.5|63642.4|63492.8|6
1606936500000|2020-12-02 19:15:00|63652.4|63552.4|63670.7|63570.7|63670.7|63570.7|63652.3|63506.3|9
1606936800000|2020-12-02 19:20:00|63668.4|63568.4|63623.7|63473.7|63748.4|63664.2|63623.7|63473.7|6
1606937100000|2020-12-02 19:25:00|63621.4|63471.4|63762.7|63612.7|63778.9|63628.9|63621.3|63471.3|4
1606937400000|2020-12-02 19:30:00|63762.6|63612.6|63674.7|63524.7|63762.6|63612.6|63637.7|63487.7|0
1606937700000|2020-12-02 19:35:00|63674.6|63524.6|63712.3|63562.3|63712.4|63562.4|63674.6|63524.6|1
1606938000000|2020-12-02 19:40:00|63712.2|63562.2|63712.1|63562.1|63712.2|63562.2|63657.3|63507.3|0
1606938300000|2020-12-02 19:45:00|63712|63562|63706.6|63556.6|63712|63562|63706.6|63556.6|1
1606938600000|2020-12-02 19:50:00|63706.5|63556.5|63706.4|63556.4|63706.5|63556.5|63706.4|63556.4|0
1606938900000|2020-12-02 19:55:00|63678.6|63528.6|63678.4|63528.4|63678.6|63528.6|63678.4|63528.4|1
1606939200000|2020-12-02 20:00:00|63687.2|63537.2|63678.3|63528.3|63687.2|63537.2|63678.3|63528.3|0
1606939500000|2020-12-02 20:05:00|63678.2|63528.2|63692|63542|63795.7|63645.7|63675.8|63525.8|5
1606939800000|2020-12-02 20:10:00|63691.9|63541.9|63848.1|63788.1|63850.4|63790.4|63691.9|63541.9|2
1606940100000|2020-12-02 20:15:00|63848|63788|63836.2|63686.2|63893.7|63833.7|63772.9|63622.9|3
1606940400000|2020-12-02 20:20:00|63833.5|63683.5|63809.9|63659.9|63838.9|63688.9|63809.9|63659.9|3
1606940700000|2020-12-02 20:25:00|63826|63676|63870.8|63720.8|63870.8|63720.8|63795.9|63645.9|0
1606941000000|2020-12-02 20:30:00|63862.7|63712.7|63876|63726|63876.1|63726.1|63862.7|63712.7|4
1606941300000|2020-12-02 20:35:00|63886.7|63736.7|63265.1|63115.1|63921.3|63771.3|63265.1|63115.1|13
1606941600000|2020-12-02 20:40:00|63544.4|63394.4|63563|63413|63585.1|63435.1|63361.7|63211.7|12
1606941900000|2020-12-02 20:45:00|63567.6|63417.6|63538.9|63388.9|63575.7|63425.7|63409.8|63259.8|4
1606942200000|2020-12-02 20:50:00|63536.6|63386.6|63625.6|63475.6|63715.7|63565.7|63385.5|63235.5|4
1606942500000|2020-12-02 20:55:00|63606.8|63456.8|63573.2|63423.2|63863.6|63713.6|63489.3|63339.3|11
1607007600000|2020-12-03 15:00:00|64219.6|64069.6|64525.5|64375.5|64618.5|64518.5|64033.8|63883.8|27
1607007900000|2020-12-03 15:05:00|64511.8|64361.8|64538.8|64388.8|64621|64561|64438.9|64338.9|7
1607008200000|2020-12-03 15:10:00|64508.8|64358.8|64430.1|64280.1|64586.8|64436.8|64366.1|64216.1|11
1607008500000|2020-12-03 15:15:00|64421.9|64271.9|64597.2|64447.2|64597.2|64447.2|64421.8|64271.8|2
1607008800000|2020-12-03 15:20:00|64608.5|64458.5|64640.3|64490.3|64675|64525|64587.6|64437.6|2
1607009100000|2020-12-03 15:25:00|64631.3|64481.3|64472.2|64412.2|64631.3|64481.3|64472.2|64342.1|3
1607009400000|2020-12-03 15:30:00|64469.4|64409.4|64590.5|64440.5|64590.5|64440.5|64430.8|64362.1|4
1607009700000|2020-12-03 15:35:00|64592.8|64442.8|64593.4|64443.4|64617|64475.2|64572.4|64422.4|1
1607010000000|2020-12-03 15:40:00|64579.6|64429.6|64690.2|64540.2|64690.2|64547.3|64579.6|64429.6|3
1607010300000|2020-12-03 15:45:00|64687.9|64537.9|64635.8|64485.8|64708.9|64558.9|64627.6|64477.6|2
1607010600000|2020-12-03 15:50:00|64649.6|64499.6|64654.4|64504.4|64654.5|64504.5|64649.5|64499.5|0
1607010900000|2020-12-03 15:55:00|64651.7|64501.7|64667.3|64517.3|64667.9|64517.9|64651.6|64501.6|2
1607011200000|2020-12-03 16:00:00|64667.2|64517.2|64534.9|64384.9|64670|64544.5|64521.2|64382.7|7
1607011500000|2020-12-03 16:05:00|64537.2|64387.2|64509.5|64409.5|64537.2|64409.5|64496.4|64384.9|3
1607011800000|2020-12-03 16:10:00|64490.2|64390.2|64402.7|64252.7|64506.2|64390.2|64398|64252.7|4
1607012100000|2020-12-03 16:15:00|64414|64264|64393.3|64293.3|64414|64293.4|64375.4|64242.2|0
1607012400000|2020-12-03 16:20:00|64465.5|64315.5|64348.3|64248.3|64465.5|64324.5|64348.3|64236.8|6
1607012700000|2020-12-03 16:25:00|64348.2|64248.2|64296.1|64146.1|64389|64250.3|64284.9|64134.9|4
1607013000000|2020-12-03 16:30:00|64304.4|64154.4|64497.5|64347.5|64497.5|64347.5|64304.3|64154.3|3
1607013300000|2020-12-03 16:35:00|64484|64334|64457.9|64307.9|64497.7|64347.7|64378.6|64228.6|0
1607013600000|2020-12-03 16:40:00|64457.8|64307.8|64444.5|64294.5|64457.8|64307.8|64444.5|64294.5|0
1607013900000|2020-12-03 16:45:00|64444.4|64294.4|64444.4|64294.4|64444.4|64294.4|64444.4|64294.4|0
1607014200000|2020-12-03 16:50:00|64386.5|64236.5|64386.4|64236.4|64386.5|64236.5|64386.4|64236.4|0
1607014500000|2020-12-03 16:55:00|64380.9|64230.9|64363.5|64213.5|64380.9|64230.9|64358|64208|0
1607014800000|2020-12-03 17:00:00|64366.2|64216.2|64366.1|64216.1|64366.2|64216.2|64366.1|64216.1|0
1607015100000|2020-12-03 17:05:00|64366|64216|64366|64216|64366|64216|64366|64216|0
1607015400000|2020-12-03 17:10:00|64365.9|64215.9|64220.3|64070.3|64365.9|64215.9|64217.8|64068.1|2
1607015700000|2020-12-03 17:15:00|64218.1|64068.1|64199.9|64049.9|64242.8|64092.8|64199.9|64049.9|0
1607016000000|2020-12-03 17:20:00|64197.6|64047.6|64127.8|64067.8|64197.6|64072.4|64127.8|64045.4|2
1607016300000|2020-12-03 17:25:00|64133.3|64073.3|64201.4|64051.4|64211.4|64077.9|64127.8|64048.7|2
1607016600000|2020-12-03 17:30:00|64198.6|64048.6|64166.9|64016.9|64203.1|64111.9|64144.4|64016.9|1
1607016900000|2020-12-03 17:35:00|64158.6|64008.6|64135.1|64035.1|64158.6|64035.1|64118.6|64008.6|0
1607017200000|2020-12-03 17:40:00|64135|64035|64122.2|64022.2|64135|64035|64116.7|64016.7|4
1607017500000|2020-12-03 17:45:00|64122.1|64022.1|64135.3|64075.3|64143.6|64083.6|64122|64022|0
1607017800000|2020-12-03 17:50:00|64135.2|64075.2|64245.8|64095.8|64245.9|64095.9|64135.2|64075.2|4
1607018100000|2020-12-03 17:55:00|64243.6|64093.6|64410.7|64310.7|64419|64319|64243.5|64093.5|1
1607018400000|2020-12-03 18:00:00|64410.6|64310.6|64410.6|64310.6|64410.6|64310.6|64410.6|64310.6|0
1607018700000|2020-12-03 18:05:00|64410.5|64310.5|64379.2|64319.2|64410.5|64319.3|64379.2|64306|2
1607019000000|2020-12-03 18:10:00|64379.1|64319.1|64379.1|64319.1|64379.1|64319.1|64379.1|64319.1|0
1607019300000|2020-12-03 18:15:00|64379|64319|64362.4|64302.4|64379|64319|64351.4|64291.4|6
1607019600000|2020-12-03 18:20:00|64362.3|64302.3|64362.2|64302.2|64362.3|64302.3|64362.2|64302.2|0
1607019900000|2020-12-03 18:25:00|64362.1|64302.1|64362.1|64302.1|64362.1|64302.1|64362.1|64302.1|0
1607020200000|2020-12-03 18:30:00|64471.2|64321.2|64473.8|64323.8|64474|64324|64471.2|64321.2|3
1607020500000|2020-12-03 18:35:00|64473.7|64323.7|64462.7|64312.7|64473.7|64323.7|64462.7|64312.7|0
1607020800000|2020-12-03 18:40:00|64462.6|64312.6|64439.8|64339.8|64462.6|64342|64439.8|64312.6|0
1607021100000|2020-12-03 18:45:00|64439.7|64339.7|64449.6|64349.6|64460.8|64360.8|64439.7|64339.7|0
1607021400000|2020-12-03 18:50:00|64449.5|64349.5|64449.5|64349.5|64449.5|64349.5|64449.5|64349.5|0
1607021700000|2020-12-03 18:55:00|64449.4|64349.4|64529.4|64429.4|64529.5|64429.5|64446.6|64346.6|0
1607022000000|2020-12-03 19:00:00|64529.3|64429.3|64575|64475|64629.2|64548.8|64525.9|64402|1
1607022300000|2020-12-03 19:05:00|64572.9|64512.9|64954.6|64804.6|65004.4|64854.4|64572.9|64512.9|19
1607022600000|2020-12-03 19:10:00|64957.4|64807.4|64981.1|64831.1|64981.1|64889.5|64949.5|64807.4|1
1607022900000|2020-12-03 19:15:00|64981|64831|64980.9|64830.9|64981|64831|64980.9|64830.9|0
1607023200000|2020-12-03 19:20:00|64980.8|64830.8|64980.8|64830.8|64980.8|64830.8|64980.8|64830.8|0
1607023500000|2020-12-03 19:25:00|64980.7|64830.7|64969.6|64819.6|64980.7|64830.7|64969.6|64819.6|1
1607023800000|2020-12-03 19:30:00|64969.5|64819.5|64969.5|64819.5|64969.5|64819.5|64969.5|64819.5|0
1607024100000|2020-12-03 19:35:00|64969.4|64819.4|64969.3|64819.3|64969.4|64819.4|64969.3|64819.3|0
1607024400000|2020-12-03 19:40:00|64946.6|64846.6|64967|64817|64967|64848.8|64946.5|64817|2
1607024700000|2020-12-03 19:45:00|64966.9|64816.9|64969.1|64819.1|64969.1|64888.7|64937.5|64816.9|2
1607025000000|2020-12-03 19:50:00|64969|64819|64968.9|64818.9|64969|64819|64968.9|64818.9|0
1607025300000|2020-12-03 19:55:00|64886.6|64826.6|64796.6|64696.6|64947.2|64842.2|64796.6|64696.6|2
1607025600000|2020-12-03 20:00:00|64796.5|64696.5|64798.7|64698.7|64799.3|64739.3|64796.5|64696.5|0
1607025900000|2020-12-03 20:05:00|64798.6|64698.6|64724.4|64624.4|64798.6|64698.6|64674.4|64614.4|0
1607026200000|2020-12-03 20:10:00|64724.3|64624.3|64724.3|64624.3|64724.3|64624.3|64724.3|64624.3|0
1607026500000|2020-12-03 20:15:00|64724.2|64624.2|64724.1|64624.1|64724.2|64624.2|64724.1|64624.1|0
1607026800000|2020-12-03 20:20:00|64679.1|64619.1|64672.8|64572.8|64679.1|64619.1|64664.1|64572.8|1
1607027100000|2020-12-03 20:25:00|64667.2|64567.2|64667.1|64567.1|64667.2|64576|64627.7|64567.1|2
1607027400000|2020-12-03 20:30:00|64664.3|64564.3|64664.2|64564.2|64664.3|64564.3|64664.2|64564.2|0
1607027700000|2020-12-03 20:35:00|64664.1|64564.1|64664.1|64564.1|64664.1|64564.1|64658.6|64558.6|0
1607028000000|2020-12-03 20:40:00|64664|64564|64675|64575|64675.1|64575.1|64664|64564|0
1607028300000|2020-12-03 20:45:00|64669.4|64569.4|64674.8|64574.8|64674.9|64574.9|64641.7|64541.7|0
1607028600000|2020-12-03 20:50:00|64674.7|64574.7|64674.7|64574.7|64674.7|64574.7|64674.7|64574.7|0
1607028900000|2020-12-03 20:55:00|64674.6|64574.6|64674.6|64574.6|64710.6|64610.6|64674.6|64574.6|1
1607094000000|2020-12-04 15:00:00|65377|65277|65312.5|65162.5|65467.4|65355.2|65244.3|65144.3|20
1607094300000|2020-12-04 15:05:00|65289.2|65139.2|64918.3|64768.3|65292.1|65142.1|64773.1|64623.1|11
1607094600000|2020-12-04 15:10:00|64921.1|64771.1|65409.8|65259.8|65421.2|65271.2|64921.1|64771.1|0
1607094900000|2020-12-04 15:15:00|65416.3|65266.3|65464.9|65404.9|65496.7|65407.7|65416.3|65266.3|6
1607095200000|2020-12-04 15:20:00|65403.3|65303.3|65288.9|65138.9|65403.3|65303.3|65273.9|65123.9|4
1607095500000|2020-12-04 15:25:00|65286.7|65136.7|65154.6|65004.6|65341.1|65191.1|65154.6|65004.6|9
1607095800000|2020-12-04 15:30:00|65163|65013|65161.7|65011.7|65170.2|65020.2|65161.7|65011.7|4
1607096100000|2020-12-04 15:35:00|65146.5|64996.5|65549.4|65399.4|65549.4|65432.7|65146.5|64996.5|16
1607096400000|2020-12-04 15:40:00|65537.2|65437.2|65736.4|65636.4|65757.1|65643|65537.2|65416.5|21
1607096700000|2020-12-04 15:45:00|65721.4|65661.4|65736.3|65676.3|65736.3|65676.3|65721.4|65661.4|0
1607097000000|2020-12-04 15:50:00|65736.2|65676.2|65767.4|65707.4|65767.5|65707.5|65736.2|65676.2|2
1607097300000|2020-12-04 15:55:00|65770.3|65710.3|65839.5|65689.5|65846.7|65732.2|65770.2|65682.3|6
1607097600000|2020-12-04 16:00:00|65866.6|65716.6|65861.5|65711.5|65871.6|65727.9|65827.9|65711.5|6
1607097900000|2020-12-04 16:05:00|65827.8|65727.8|65829.9|65729.9|65866.4|65729.9|65827.8|65709.3|1
1607098200000|2020-12-04 16:10:00|65829.8|65729.8|65839.3|65689.3|65839.3|65729.8|65810|65689.3|2
1607098500000|2020-12-04 16:15:00|65839.2|65689.2|65886.6|65736.6|65888.1|65767.5|65839.2|65689.2|0
1607098800000|2020-12-04 16:20:00|65886.5|65736.5|65851|65751|65888.7|65751|65851|65736.5|1
1607099100000|2020-12-04 16:25:00|65850.9|65750.9|65938.2|65788.2|65938.2|65788.2|65850.9|65750.9|9
1607099400000|2020-12-04 16:30:00|65952.3|65802.3|65952.9|65802.9|65962.3|65812.3|65923|65773|3
1607099700000|2020-12-04 16:35:00|65952.8|65802.8|65935.6|65785.6|65959.3|65834.9|65920.6|65770.6|0
1607100000000|2020-12-04 16:40:00|65935.5|65785.5|65935.4|65785.4|65935.5|65785.5|65935.4|65785.4|1
1607100300000|2020-12-04 16:45:00|65946.9|65796.9|66028.5|65968.5|66028.5|65968.5|65920.3|65770.3|17
1607100600000|2020-12-04 16:50:00|66028.4|65968.4|66026.1|65966.1|66043.4|65983.4|66026.1|65966.1|4
1607100900000|2020-12-04 16:55:00|66028.2|65968.2|66031|65971|66031.1|65971.1|66028.2|65968.2|2
1607101200000|2020-12-04 17:00:00|66033.8|65973.8|65939.5|65789.5|66039.5|65979.5|65939.5|65789.5|4
1607101500000|2020-12-04 17:05:00|65935.1|65785.1|65939.2|65789.2|65945.8|65795.8|65922.1|65772.1|0
1607101800000|2020-12-04 17:10:00|65939.1|65789.1|65939.1|65789.1|65939.1|65789.1|65939.1|65789.1|0
1607102100000|2020-12-04 17:15:00|65939|65789|65841.9|65691.9|65939|65789|65792.7|65682.8|0
1607102400000|2020-12-04 17:20:00|65844.1|65694.1|65799.5|65699.5|65931.8|65794.4|65799.5|65678.9|13
1607102700000|2020-12-04 17:25:00|65802.3|65702.3|65824.2|65724.2|65824.2|65724.2|65802.3|65702.3|2
1607103000000|2020-12-04 17:30:00|65860|65710|65974.9|65824.9|65974.9|65840.6|65845|65710|2
1607103300000|2020-12-04 17:35:00|65977.7|65827.7|65953.3|65853.3|65977.7|65853.3|65950.5|65827.6|1
1607103600000|2020-12-04 17:40:00|65953.2|65853.2|66018.6|65918.6|66018.7|65918.7|65949|65853.2|0
1607103900000|2020-12-04 17:45:00|66015.8|65915.8|66046.6|65946.6|66046.6|65946.6|65962.4|65902.4|4
1607104200000|2020-12-04 17:50:00|66035.3|65975.3|66110.9|65960.9|66143.7|66058.3|66023.8|65873.8|35
1607104500000|2020-12-04 17:55:00|66110.8|65960.8|66083.1|66023.1|66110.8|66023.2|66077.5|65946.6|1
1607104800000|2020-12-04 18:00:00|66088.8|66028.8|66097.2|66037.2|66097.2|66037.2|66088.8|66028.8|0
1607105400000|2020-12-04 18:10:00|66152.4|66052.4|66152.4|66052.4|66152.4|66052.4|66152.4|66052.4|13
1607105700000|2020-12-04 18:15:00|66152.3|66052.3|66152.3|66052.3|66152.3|66052.3|66152.3|66052.3|0
1607106000000|2020-12-04 18:20:00|66152.2|66052.2|66217.4|66117.4|66223.8|66123.8|66139.4|66043.6|7
1607106300000|2020-12-04 18:25:00|66245.5|66145.5|66278.7|66178.7|66285.9|66204.6|66238.9|66104.6|11
1607106600000|2020-12-04 18:30:00|66280.9|66180.9|66210.6|66060.6|66280.9|66198|66206.3|66056.3|3
1607106900000|2020-12-04 18:35:00|66212.7|66062.7|66224.6|66074.6|66231.2|66081.2|66212.7|66062.7|1
1607107200000|2020-12-04 18:40:00|66221.8|66121.8|66220.2|66120.2|66221.8|66151.1|66208.9|66117.4|0
1607107500000|2020-12-04 18:45:00|66220.1|66120.1|66220.7|66120.7|66220.7|66120.7|66220.1|66120.1|0
1607107800000|2020-12-04 18:50:00|66223.5|66123.5|66174.2|66114.2|66227|66145.4|66174.2|66114.2|1
1607108100000|2020-12-04 18:55:00|66174.1|66114.1|66165.5|66105.5|66174.1|66114.1|66165.5|66105.5|0
1607108400000|2020-12-04 19:00:00|66165.4|66105.4|66165.4|66105.4|66165.4|66105.4|66165.4|66105.4|0
1607108700000|2020-12-04 19:05:00|66165.3|66105.3|66165.2|66105.2|66165.3|66105.3|66165.2|66105.2|0
1607109000000|2020-12-04 19:10:00|66167.3|66107.3|66237.6|66137.6|66256.8|66196.8|66167.3|66083.8|3
1607109300000|2020-12-04 19:15:00|66209.1|66109.1|66190.3|66040.3|66219.7|66144.1|66189.1|66040.3|3
1607109600000|2020-12-04 19:20:00|66147.1|65997.1|66179.4|66029.4|66194.6|66044.6|66147.1|65997.1|1
1607109900000|2020-12-04 19:25:00|66179.3|66029.3|66232.1|66132.1|66232.1|66132.1|66179.3|66029.3|0
1607110200000|2020-12-04 19:30:00|66246.3|66146.3|66290.9|66190.9|66292.2|66191|66217.3|66067.3|1
1607110500000|2020-12-04 19:35:00|66262.3|66202.3|66283.4|66133.4|66285.6|66206.5|66260|66133.4|6
1607110800000|2020-12-04 19:40:00|66285.5|66135.5|66308.9|66158.9|66333.9|66183.9|66285.5|66135.5|1
1607111100000|2020-12-04 19:45:00|66308.8|66158.8|66308.7|66158.7|66308.8|66158.8|66303.8|66153.8|0
1607111400000|2020-12-04 19:50:00|66320.1|66170.1|66279.4|66179.4|66323.7|66191.5|66279.4|66153.6|1
1607111700000|2020-12-04 19:55:00|66279.3|66179.3|66279.3|66179.3|66279.3|66179.3|66279.3|66179.3|0
1607112000000|2020-12-04 20:00:00|66279.2|66179.2|66286.9|66136.9|66324.2|66190.6|66279.1|66136.9|1
1607112300000|2020-12-04 20:05:00|66264.1|66114.1|66279|66179|66279.1|66179.1|66256.4|66114.1|0
1607112600000|2020-12-04 20:10:00|66284|66184|66263.9|66163.9|66324|66184|66263.9|66163.9|1
1607112900000|2020-12-04 20:15:00|66263.8|66163.8|66323.7|66173.7|66325.9|66175.9|66263.7|66163.7|3
1607113200000|2020-12-04 20:20:00|66318.7|66168.7|66318.6|66168.6|66320.8|66170.8|66318.6|66168.6|1
1607113500000|2020-12-04 20:25:00|66318.5|66168.5|66323.4|66173.4|66323.5|66173.5|66318.5|66168.5|0
1607113800000|2020-12-04 20:30:00|66323.3|66173.3|66220.6|66070.6|66323.3|66173.3|66220.6|66070.6|0
1607114100000|2020-12-04 20:35:00|66220.5|66070.5|66195.3|66045.3|66268.2|66118.2|66190.3|66040.3|0
1607114400000|2020-12-04 20:40:00|66195.2|66045.2|66198|66048|66250.3|66100.3|66060.2|65910.2|2
1607114700000|2020-12-04 20:45:00|66197.9|66047.9|66200.7|66050.7|66260.7|66110.7|66192.2|66042.2|3
1607115000000|2020-12-04 20:50:00|66222.8|66072.8|66262.7|66112.7|66268.4|66118.4|66217.7|66067.7|2
1607115300000|2020-12-04 20:55:00|66257.7|66107.7|66259|66109|66259|66109|66256.8|66106.8|0
1607353200000|2020-12-07 15:00:00|66553|66403|66913.8|66763.8|66952.9|66802.9|66553|66403|20
1607353500000|2020-12-07 15:05:00|66916.8|66766.8|67126.9|66976.9|67148.3|67074.2|66904.9|66754.9|10
1607353800000|2020-12-07 15:10:00|67133|66983|67179.7|67079.7|67179.7|67079.7|66523.9|66440.2|13
1607354100000|2020-12-07 15:15:00|67171.3|67111.3|67304.1|67154.1|67324.4|67204.1|67152.8|67092.8|18
1607354400000|2020-12-07 15:20:00|67304|67154|67273.2|67173.2|67310.9|67176.3|67273.2|67154|1
1607354700000|2020-12-07 15:25:00|67273.1|67173.1|67273.1|67173.1|67273.1|67173.1|67273.1|67173.1|0
1607355000000|2020-12-07 15:30:00|67273|67173|67217.6|67117.6|67273|67173|67148.7|67088.7|5
1607355300000|2020-12-07 15:35:00|67214.5|67114.5|67199|67099|67214.5|67114.5|67199|67099|1
1607355600000|2020-12-07 15:40:00|67167.4|67107.4|67260.4|67110.4|67260.4|67110.4|67167.4|67079.8|0
1607355900000|2020-12-07 15:45:00|67260.3|67110.3|67234.5|67174.5|67260.3|67174.6|67234.5|67110.3|0
1607356200000|2020-12-07 15:50:00|67232.6|67172.6|67198.9|67098.9|67232.6|67172.6|67198.9|67098.9|2
1607356500000|2020-12-07 15:55:00|67198.8|67098.8|67338.6|67188.6|67347.8|67256|67198.8|67098.8|4
1607356800000|2020-12-07 16:00:00|67338.5|67188.5|67266.7|67116.7|67340.4|67190.4|67266.7|67116.7|1
1607357100000|2020-12-07 16:05:00|67263.6|67113.6|67242|67182|67263.6|67182|67196.5|67094.4|2
1607357400000|2020-12-07 16:10:00|67241.9|67181.9|67241.8|67181.8|67245|67185|67241.8|67181.8|0
1607357700000|2020-12-07 16:15:00|67336.8|67276.8|67283.2|67133.2|67344.8|67284.8|67283.2|67133.2|9
1607358000000|2020-12-07 16:20:00|67283.1|67133.1|67278|67128|67283.1|67162.8|67256.2|67106.2|4
1607358300000|2020-12-07 16:25:00|67277.9|67127.9|67337.6|67187.6|67337.6|67187.6|67277.9|67127.9|6
1607358600000|2020-12-07 16:30:00|67337.5|67187.5|67377.3|67227.3|67377.4|67227.4|67337.4|67187.4|0
1607358900000|2020-12-07 16:35:00|67424.6|67274.6|67473.2|67323.2|67506|67398.4|67377.1|67227.1|9
1607359200000|2020-12-07 16:40:00|67478.2|67328.2|67419.7|67269.7|67478.2|67328.2|67419.7|67269.7|1
1607359500000|2020-12-07 16:45:00|67419.6|67269.6|67374.5|67224.5|67419.6|67269.6|67374.5|67224.5|0
1607359800000|2020-12-07 16:50:00|67337.6|67187.6|67373.7|67223.7|67373.7|67250.6|67337.6|67187.6|0
1607360100000|2020-12-07 16:55:00|67373.6|67223.6|67588.4|67488.4|67603|67530.4|67271.8|67135.3|24
1607360400000|2020-12-07 17:00:00|67572.3|67512.3|67550.6|67400.6|67584.5|67512.3|67514.1|67364.1|13
1607360700000|2020-12-07 17:05:00|67552.5|67402.5|67642.3|67542.3|67645.5|67585.5|67552.5|67402.5|6
1607361000000|2020-12-07 17:10:00|67646.1|67546.1|67642.2|67542.2|67646.1|67546.1|67642.2|67542.2|0
1607361300000|2020-12-07 17:15:00|67674.9|67574.9|67639|67489|67674.9|67594.9|67629.9|67489|2
1607361600000|2020-12-07 17:20:00|67638.9|67488.9|67621.5|67521.5|67653.5|67552.3|67612.3|67481.9|1
1607361900000|2020-12-07 17:25:00|67611.1|67461.1|67579.5|67479.5|67616.9|67509.2|67550.7|67430.3|2
1607362200000|2020-12-07 17:30:00|67579.4|67479.4|67598.5|67448.5|67675.9|67615.9|67548.5|67428.6|5
1607362500000|2020-12-07 17:35:00|67604.3|67454.3|67696.8|67596.8|67696.8|67626.5|67555|67426.9|5
1607362800000|2020-12-07 17:40:00|67702.6|67602.6|67804.3|67704.3|67804.3|67704.3|67667.5|67592.1|5
1607363100000|2020-12-07 17:45:00|67819.7|67719.7|67818.5|67718.5|67845.9|67768.2|67807.4|67660.5|14
1607363400000|2020-12-07 17:50:00|67818.4|67718.4|67793.3|67693.3|67853.1|67778|67790.6|67693.3|9
1607363700000|2020-12-07 17:55:00|67798.3|67698.3|67830.5|67730.5|67847.8|67730.5|67798.2|67690.9|4
1607364000000|2020-12-07 18:00:00|67824.3|67724.3|67768.4|67708.4|67824.3|67744.3|67761.2|67701.2|1
1607364300000|2020-12-07 18:05:00|67756.1|67696.1|67639.8|67489.8|67756.1|67696.1|67639.8|67489.8|4
1607364600000|2020-12-07 18:10:00|67609|67509|67474.3|67324.3|67609|67529|67474.3|67324.3|6
1607364900000|2020-12-07 18:15:00|67471.2|67321.2|67520.3|67420.3|67556.9|67447.3|67445.4|67321.2|3
1607365200000|2020-12-07 18:20:00|67520.2|67420.2|67680.1|67530.1|67753.6|67632.5|67508.3|67417.5|2
1607365500000|2020-12-07 18:25:00|67766.2|67616.2|67704.2|67554.2|67766.2|67646.6|67648.5|67498.5|0
1607365800000|2020-12-07 18:30:00|67704.1|67554.1|67675.9|67525.9|67704.1|67554.1|67675.9|67525.9|0
1607366100000|2020-12-07 18:35:00|67675.8|67525.8|67676.5|67526.5|67690.8|67565.8|67621.9|67471.9|1
1607366400000|2020-12-07 18:40:00|67678.4|67528.4|67674.4|67524.4|67678.4|67528.4|67666.9|67516.9|0
1607366700000|2020-12-07 18:45:00|67674.3|67524.3|67674.3|67524.3|67674.3|67524.3|67674.3|67524.3|0
1607367000000|2020-12-07 18:50:00|67674.2|67524.2|67674.1|67524.1|67674.2|67524.2|67674.1|67524.1|0
1607367300000|2020-12-07 18:55:00|67674|67524|67679.7|67529.7|67683.6|67533.6|67674|67524|0
1607367600000|2020-12-07 19:00:00|67695|67545|67725.6|67625.6|67739.2|67651.4|67663|67545|11
1607367900000|2020-12-07 19:05:00|67729.5|67629.5|67719.7|67569.7|67729.5|67657.1|67677.5|67542.9|4
1607368200000|2020-12-07 19:10:00|67719.6|67569.6|67694.5|67594.5|67719.6|67596.5|67694.5|67567.7|0
1607368500000|2020-12-07 19:15:00|67790.7|67690.7|67817.6|67717.6|67833|67733|67786.9|67686.9|0
1607368800000|2020-12-07 19:20:00|67817.5|67717.5|67834.7|67684.7|67834.7|67717.5|67817.4|67680.9|0
1607369100000|2020-12-07 19:25:00|67834.6|67684.6|67834.6|67684.6|67834.6|67684.6|67834.6|67684.6|0
1607369400000|2020-12-07 19:30:00|67834.5|67684.5|67834.4|67684.4|67834.5|67684.5|67834.4|67684.4|0
1607369700000|2020-12-07 19:35:00|67834.3|67684.3|67834.2|67684.2|67834.3|67684.3|67834.2|67684.2|0
1607370000000|2020-12-07 19:40:00|67834.1|67684.1|67763.2|67613.2|67834.1|67684.1|67763.2|67613.2|0
1607370300000|2020-12-07 19:45:00|67768.9|67618.9|67768.8|67618.8|67768.9|67618.9|67768.8|67618.8|1
1607370600000|2020-12-07 19:50:00|67768.7|67618.7|67768.6|67618.6|67768.7|67618.7|67768.6|67618.6|0
1607370900000|2020-12-07 19:55:00|67768.5|67618.5|67768.5|67618.5|67768.5|67618.5|67768.5|67618.5|0
1607371200000|2020-12-07 20:00:00|67768.4|67618.4|67768.3|67618.3|67768.4|67618.4|67762.7|67612.7|1
1607371500000|2020-12-07 20:05:00|67768.2|67618.2|67768.1|67618.1|67768.2|67618.2|67768.1|67618.1|0
1607371800000|2020-12-07 20:10:00|67768|67618|67768|67618|67768|67618|67768|67618|0
1607372100000|2020-12-07 20:15:00|67767.9|67617.9|67902.6|67752.6|67904.5|67754.5|67767.9|67617.9|6
1607372400000|2020-12-07 20:20:00|67902.5|67752.5|67912|67762|67912|67794.8|67892.9|67748.7|4
1607372700000|2020-12-07 20:25:00|67899.6|67749.6|67863|67713|67899.6|67749.6|67771.2|67621.2|0
1607373000000|2020-12-07 20:30:00|67862.9|67712.9|67866.7|67716.7|67880.2|67764.8|67861|67711|4
1607373300000|2020-12-07 20:35:00|67866.6|67716.6|67881.8|67731.8|67881.8|67766.4|67866.4|67716.5|0
1607373600000|2020-12-07 20:40:00|67881.7|67731.7|67895.9|67745.9|67895.9|67766.3|67866.3|67731.7|0
1607373900000|2020-12-07 20:45:00|67897.8|67747.8|67906.9|67756.9|67907.1|67757.1|67897.8|67747.8|0
1607374200000|2020-12-07 20:50:00|67910|67760|67909.8|67759.8|67945|67830.2|67884|67757.9|6
1607374500000|2020-12-07 20:55:00|67940.7|67790.7|67862.5|67712.5|67940.7|67796.2|67734.4|67634.4|5
1607439600000|2020-12-08 15:00:00|68510.4|68360.4|68665|68515|68665.1|68530.8|68426.6|68351.1|19
1607439900000|2020-12-08 15:05:00|68671.3|68521.3|68725.9|68625.9|68747.3|68650.1|68671.3|68521.3|3
1607440200000|2020-12-08 15:10:00|68727.8|68627.8|68725.8|68625.8|68729|68639.7|68696.6|68620.3|4
1607440500000|2020-12-08 15:15:00|68723.9|68623.9|68800.6|68700.6|68800.6|68700.6|68684.5|68620.2|10
1607440800000|2020-12-08 15:20:00|68802.5|68702.5|68807.2|68747.2|68831.2|68750.4|68763.5|68681.2|14
1607441100000|2020-12-08 15:25:00|68810.3|68750.3|68870.6|68770.6|68873.7|68799.3|68804.5|68740.1|13
1607441400000|2020-12-08 15:30:00|68870.5|68770.5|68880.4|68730.4|68890.5|68830.5|68870.5|68730.4|1
1607441700000|2020-12-08 15:35:00|68872.4|68812.4|68920.3|68820.3|68971.2|68893.9|68855.3|68755.3|9
1607442000000|2020-12-08 15:40:00|68920.2|68820.2|68946.8|68846.8|68946.8|68851.3|68905|68820.2|3
1607442300000|2020-12-08 15:45:00|68946.7|68846.7|68946.6|68846.6|68946.7|68846.7|68946.6|68846.6|0
1607442600000|2020-12-08 15:50:00|68946.5|68846.5|68946.5|68846.5|68946.5|68846.5|68946.5|68846.5|0
1607442900000|2020-12-08 15:55:00|68946.4|68846.4|68944.5|68844.5|68946.4|68846.4|68944.5|68844.5|2
1607443200000|2020-12-08 16:00:00|68944.4|68844.4|68946.2|68846.2|68946.2|68846.2|68944.4|68844.4|0
1607443500000|2020-12-08 16:05:00|68946.1|68846.1|68892.5|68792.5|68946.1|68846.1|68892.5|68792.5|1
1607443800000|2020-12-08 16:10:00|68892.4|68792.4|68798.8|68738.8|68892.4|68792.4|68798.8|68738.8|10
1607444100000|2020-12-08 16:15:00|68869.7|68719.7|68908.6|68758.6|68913.8|68781.8|68869.7|68719.7|2
1607444400000|2020-12-08 16:20:00|68891|68791|69021.8|68871.8|69049.2|68899.2|68889.5|68791|11
1607444700000|2020-12-08 16:25:00|69020.8|68870.8|69094.5|68944.5|69094.5|68985|69003.6|68855.8|8
1607445000000|2020-12-08 16:30:00|69138.2|68988.2|69172.9|69112.9|69251.5|69112.9|69138.2|68988.2|3
1607445300000|2020-12-08 16:35:00|69163.4|69103.4|69225.2|69075.2|69263.2|69170.2|69140.2|69075.2|9
1607445600000|2020-12-08 16:40:00|69217.8|69067.8|69330.8|69180.8|69346|69210|69217.8|69067.8|0
1607445900000|2020-12-08 16:45:00|69332.6|69182.6|69457.6|69307.6|69483.5|69333.5|69313.1|69182.6|3
1607446200000|2020-12-08 16:50:00|69455.7|69305.7|69323.8|69173.8|69455.7|69328.9|69237.2|69173.8|8
1607446500000|2020-12-08 16:55:00|69288.7|69138.7|69212.8|69112.8|69297.2|69147.2|69170.8|69038.4|4
1607446800000|2020-12-08 17:00:00|69147.7|68997.7|69182.7|69032.7|69182.8|69032.8|69147.7|68997.7|0
1607447100000|2020-12-08 17:05:00|69182.6|69032.6|69311.6|69161.6|69312.6|69219.7|69182.6|69032.6|2
1607447400000|2020-12-08 17:10:00|69311.5|69161.5|69311.5|69161.5|69311.5|69161.5|69311.5|69161.5|0
1607447700000|2020-12-08 17:15:00|69311.4|69161.4|69311.3|69161.3|69311.4|69161.4|69311.3|69161.3|0
1607448000000|2020-12-08 17:20:00|69323.9|69173.9|69323.7|69173.7|69323.9|69173.9|69323.7|69173.7|0
1607448300000|2020-12-08 17:25:00|69339.5|69189.5|69339.3|69189.3|69339.5|69189.5|69339.3|69189.3|0
1607448600000|2020-12-08 17:30:00|69352.2|69202.2|69264.5|69164.5|69400.1|69276.6|69264.5|69164.5|5
1607448900000|2020-12-08 17:35:00|69261.3|69161.3|69281|69131|69296.8|69176.8|69220.6|69075.3|7
1607449200000|2020-12-08 17:40:00|69277.9|69127.9|69265.3|69115.3|69277.9|69127.9|69265.3|69115.3|0
1607449500000|2020-12-08 17:45:00|69292.4|69142.4|69392.6|69242.6|69392.6|69242.6|69278.7|69142.4|3
1607449800000|2020-12-08 17:50:00|69405.5|69255.5|69492.8|69392.8|69563.2|69503.2|69405.5|69255.5|7
1607450100000|2020-12-08 17:55:00|69492.7|69392.7|69506.8|69406.8|69523.2|69406.9|69492.7|69371.4|1
1607450400000|2020-12-08 18:00:00|69506.7|69406.7|69531.9|69431.9|69531.9|69431.9|69506.7|69406.7|0
1607450700000|2020-12-08 18:05:00|69531.8|69431.8|69528.2|69468.2|69581|69493.6|69496.7|69431.8|0
1607451000000|2020-12-08 18:10:00|69550.3|69490.3|69544.6|69444.6|69590.5|69530.5|69497.8|69408.6|3
1607451300000|2020-12-08 18:15:00|69544.5|69444.5|69544.4|69444.4|69544.5|69444.5|69544.4|69444.4|0
1607451600000|2020-12-08 18:20:00|69534.9|69434.9|69549.6|69449.6|69549.6|69449.6|69534.8|69434.8|1
1607451900000|2020-12-08 18:25:00|69549.5|69449.5|69503.6|69403.6|69549.5|69449.5|69503.6|69403.6|5
1607452200000|2020-12-08 18:30:00|69503.5|69403.5|69707.9|69557.9|69726.6|69626.6|69492.7|69398.7|7
1607452500000|2020-12-08 18:35:00|69682.9|69532.9|69471.7|69321.7|69705.5|69555.5|69440.6|69290.6|10
1607452800000|2020-12-08 18:40:00|69471.6|69321.6|69480.2|69330.2|69503.7|69353.7|69471.6|69321.6|1
1607453100000|2020-12-08 18:45:00|69480.1|69330.1|69513.9|69363.9|69536.6|69386.6|69480.1|69330.1|4
1607453400000|2020-12-08 18:50:00|69508.3|69358.3|69524|69374|69524|69374|69506.5|69356.5|1
1607453700000|2020-12-08 18:55:00|69539.7|69389.7|69502.5|69352.5|69539.7|69389.7|69502.5|69352.5|2
1607454000000|2020-12-08 19:00:00|69504.4|69354.4|69555|69405|69555|69405|69504.4|69354.4|0
1607454300000|2020-12-08 19:05:00|69556.8|69406.8|69564|69414|69569.7|69419.7|69543.9|69393.9|1
1607454600000|2020-12-08 19:10:00|69563.9|69413.9|69563.9|69413.9|69563.9|69413.9|69563.9|69413.9|0
1607454900000|2020-12-08 19:15:00|69573.1|69423.1|69633.7|69483.7|69639.2|69501.3|69571.1|69421.1|2
1607455200000|2020-12-08 19:20:00|69622.6|69472.6|69614|69464|69653|69503|69543.8|69393.8|1
1607455500000|2020-12-08 19:25:00|69620.3|69470.3|69617|69467|69620.3|69470.3|69613.9|69463.9|0
1607455800000|2020-12-08 19:30:00|69593|69443|69562.1|69412.1|69593|69443|69542.5|69392.5|3
1607456100000|2020-12-08 19:35:00|69474.8|69414.8|69560.1|69410.1|69569.4|69419.4|69443.1|69383.1|2
1607456400000|2020-12-08 19:40:00|69569.3|69419.3|69572.8|69422.8|69580.3|69430.3|69560|69410|0
1607456700000|2020-12-08 19:45:00|69572.7|69422.7|69572.6|69422.6|69572.7|69422.7|69572.6|69422.6|0
1607457000000|2020-12-08 19:50:00|69572.5|69422.5|69576.1|69426.1|69576.2|69426.2|69572.5|69422.5|0
1607457300000|2020-12-08 19:55:00|69576|69426|69577.8|69427.8|69581.5|69431.5|69574.1|69424.1|0
1607457600000|2020-12-08 20:00:00|69577.7|69427.7|69570.2|69420.2|69577.7|69427.7|69570.2|69420.2|3
1607457900000|2020-12-08 20:05:00|69573.3|69423.3|69575.1|69425.1|69575.1|69425.1|69573.3|69423.3|0
1607458200000|2020-12-08 20:10:00|69575|69425|69846.3|69786.3|69876.7|69786.4|69575|69425|10
1607458500000|2020-12-08 20:15:00|69857.3|69757.3|69684.6|69534.6|69857.3|69757.3|69684.6|69534.6|7
1607458800000|2020-12-08 20:20:00|69680.9|69530.9|69715.7|69565.7|69715.7|69565.7|69680.8|69530.8|0
1607459100000|2020-12-08 20:25:00|69715.6|69565.6|69739.2|69589.2|69739.2|69589.2|69715.2|69565.2|1
1607459400000|2020-12-08 20:30:00|69739.1|69589.1|69677.1|69577.1|69972.1|69856.1|69674|69577.1|8
1607459700000|2020-12-08 20:35:00|69661.7|69511.7|69908.1|69758.1|69932.1|69782.1|69661.7|69511.7|3
1607460000000|2020-12-08 20:40:00|69930.2|69780.2|70161.8|70011.8|70178.4|70028.4|69927|69777|5
1607460300000|2020-12-08 20:45:00|70186.7|70036.7|70198.4|70048.4|70231.2|70081.2|70184.9|70034.9|0
1607460600000|2020-12-08 20:50:00|70211.1|70061.1|70210.9|70060.9|70211.1|70061.1|70210.9|70060.9|0
1607460900000|2020-12-08 20:55:00|70119.1|69969.1|70304.4|70154.4|70316.2|70166.2|70076.4|69926.4|2
1607526000000|2020-12-09 15:00:00|71871.5|71721.5|71770|71620|72038.8|71888.8|71645.9|71545.9|37
1607526300000|2020-12-09 15:05:00|71763.5|71613.5|71710.3|71560.3|71774.6|71705.6|71528.2|71446.3|8
1607526600000|2020-12-09 15:10:00|71697.4|71547.4|71802.8|71652.8|71868.7|71718.7|71691.2|71541.2|10
1607526900000|2020-12-09 15:15:00|71799.3|71649.3|71814.6|71664.6|71814.6|71664.6|71666.4|71547.2|7
1607527200000|2020-12-09 15:20:00|71821|71671|71836.8|71686.8|71865.9|71715.9|71790.1|71640.1|11
1607527500000|2020-12-09 15:25:00|71871.8|71721.8|72331.1|72231.1|72459.5|72358.2|71855.6|71705.6|18
1607527800000|2020-12-09 15:30:00|72347.2|72197.2|72422|72322|72471.1|72346.9|72291.1|72197.2|6
1607528100000|2020-12-09 15:35:00|72415.6|72315.6|72196.5|72136.5|72424.1|72324.1|72196.5|72071.6|8
1607528400000|2020-12-09 15:40:00|72181.5|72031.5|72226.3|72076.3|72226.4|72117.9|72151.5|72001.5|2
1607528700000|2020-12-09 15:45:00|72226.2|72076.2|72405.3|72255.3|72408.6|72258.6|72226.2|72076.2|6
1607529000000|2020-12-09 15:50:00|72408.5|72258.5|72999.2|72849.2|72999.2|72849.2|72408.5|72258.5|18
1607529300000|2020-12-09 15:55:00|73044.4|72894.4|72854.3|72704.3|73491.9|73431.9|72553.8|72487.1|40
1607529600000|2020-12-09 16:00:00|72909.2|72759.2|73193|73043|73252.6|73102.6|72909.2|72759.2|2
1607529900000|2020-12-09 16:05:00|73183.3|73033.3|73052.5|72902.5|73338.8|73188.8|73033.2|72883.2|3
1607530200000|2020-12-09 16:10:00|73052.4|72902.4|73042.3|72892.3|73052.4|72902.4|73042.3|72892.3|0
1607530500000|2020-12-09 16:15:00|73086.7|72936.7|73070.4|72920.4|73088.5|72938.5|73051|72901|1
1607530800000|2020-12-09 16:20:00|73057.5|72907.5|73047.5|72897.5|73070.4|72920.4|73012.1|72862.1|0
1607531100000|2020-12-09 16:25:00|73047.4|72897.4|73117.7|72967.7|73124.2|72974.2|73036.5|72897.4|1
1607531400000|2020-12-09 16:30:00|73117.6|72967.6|73112.2|73052.2|73117.6|73052.3|73083.2|72967.6|0
1607531700000|2020-12-09 16:35:00|73112.1|73052.1|73009.7|72909.7|73112.1|73052.1|72972.1|72874.2|2
1607532000000|2020-12-09 16:40:00|73018.8|72868.8|72970.2|72870.2|73020.5|72870.5|72836|72776|3
1607532300000|2020-12-09 16:45:00|73030.4|72930.4|73046.4|72896.4|73075.5|72964.7|73030.4|72896.4|2
1607532600000|2020-12-09 16:50:00|73046.3|72896.3|73046.2|72896.2|73046.3|72896.3|73046.2|72896.2|0
1607532900000|2020-12-09 16:55:00|73046.1|72896.1|73058.9|72908.9|73084.9|72934.9|73046.1|72896.1|0
1607533200000|2020-12-09 17:00:00|73058.8|72908.8|73016.7|72866.7|73058.8|72908.8|73016.7|72866.7|0
1607533500000|2020-12-09 17:05:00|73016.6|72866.6|72980.9|72880.9|73016.6|72881|72980.9|72866.6|0
1607533800000|2020-12-09 17:10:00|73028.9|72878.9|72968.6|72818.6|73028.9|72878.9|72968.6|72818.6|1
1607534100000|2020-12-09 17:15:00|72885.4|72825.4|72761.6|72611.6|72885.4|72825.4|72724|72574|4
1607534400000|2020-12-09 17:20:00|72732.5|72582.5|72735.6|72585.6|72742.2|72592.2|72729.2|72579.2|0
1607534700000|2020-12-09 17:25:00|72737.4|72587.4|72716|72566|72794.7|72673.2|72716|72566|2
1607535000000|2020-12-09 17:30:00|72722.5|72572.5|72818.5|72668.5|72818.6|72668.6|72709.7|72559.7|2
1607535300000|2020-12-09 17:35:00|72818.4|72668.4|72882.5|72732.5|72924|72792.5|72818.4|72668.4|2
1607535600000|2020-12-09 17:40:00|72876|72726|72705.5|72605.5|72876|72753.2|72705.5|72580.9|3
1607535900000|2020-12-09 17:45:00|72698.1|72548.1|72760|72610|72760|72610|72698|72548|2
1607536200000|2020-12-09 17:50:00|72759.9|72609.9|72733.4|72583.4|72759.9|72609.9|72705.1|72555.1|2
1607536500000|2020-12-09 17:55:00|72733.3|72583.3|72974.1|72824.1|73069.9|72929.1|72658.5|72559.1|6
1607536800000|2020-12-09 18:00:00|72970.5|72820.5|73030|72880|73030|72880|72927.8|72777.8|1
1607537100000|2020-12-09 18:05:00|73002.7|72942.7|72978.1|72828.1|73078.3|72978.3|72978.1|72828.1|2
1607537400000|2020-12-09 18:10:00|72974.5|72824.5|73036.4|72886.4|73043|72893|72974.5|72824.5|0
1607537700000|2020-12-09 18:15:00|73020.2|72870.2|73010.1|72860.1|73020.2|72870.2|73010.1|72860.1|1
1607538000000|2020-12-09 18:20:00|73011.8|72861.8|73008.1|72858.1|73011.8|72861.8|73008.1|72858.1|1
1607538300000|2020-12-09 18:25:00|73008|72858|72957.9|72857.9|73008|72870.6|72947.9|72847.9|0
1607538600000|2020-12-09 18:30:00|72957.8|72857.8|72821.5|72671.5|72957.8|72857.8|72803.4|72668.4|2
1607538900000|2020-12-09 18:35:00|72821.4|72671.4|72821.3|72671.3|72821.4|72671.4|72821.3|72671.3|0
1607539200000|2020-12-09 18:40:00|72786|72686|72950.6|72800.6|72969.7|72880.9|72763.1|72663.1|7
1607539500000|2020-12-09 18:45:00|72950.5|72800.5|72963|72813|73009|72887.5|72877.1|72797.2|2
1607539800000|2020-12-09 18:50:00|72961.2|72811.2|73230.5|73130.5|73237|73137|72960.8|72810.8|4
1607540100000|2020-12-09 18:55:00|73236.9|73136.9|73495.3|73435.3|73561.5|73435.3|73233.6|73133.6|14
1607540400000|2020-12-09 19:00:00|73499.4|73399.4|73517.8|73457.8|73543.5|73483.5|73495.3|73379.9|6
1607540700000|2020-12-09 19:05:00|73517.7|73457.7|73980.6|73920.6|73980.7|73920.7|73503.6|73383.1|8
1607541000000|2020-12-09 19:10:00|73980.5|73920.5|73980.4|73920.4|73980.5|73920.5|73980.4|73920.4|0
1607541300000|2020-12-09 19:15:00|73980.3|73920.3|73980.3|73920.3|73980.3|73920.3|73980.3|73920.3|0
1607541600000|2020-12-09 19:20:00|74660.4|74600.4|74660.3|74600.3|74660.4|74600.4|74660.3|74600.3|0
1607541900000|2020-12-09 19:25:00|74660.2|74600.2|74660.2|74600.2|74660.2|74600.2|74660.2|74600.2|0
1607542200000|2020-12-09 19:30:00|74660.1|74600.1|74660.1|74600.1|74660.1|74600.1|74660.1|74600.1|0
1607542500000|2020-12-09 19:35:00|74660|74600|74660|74600|74660|74600|74660|74600|0
1607542800000|2020-12-09 19:40:00|74659.9|74599.9|74659.9|74599.9|74659.9|74599.9|74659.9|74599.9|0
1607543100000|2020-12-09 19:45:00|74659.8|74599.8|74659.8|74599.8|74659.8|74599.8|74659.8|74599.8|0
1607543400000|2020-12-09 19:50:00|73480.3|73420.3|73366.8|73216.8|73480.3|73420.3|73358|73208|7
1607543700000|2020-12-09 19:55:00|73370.3|73220.3|73275|73125|73370.3|73220.3|73271.5|73121.5|0
1607544000000|2020-12-09 20:00:00|73274.9|73124.9|73432.8|73282.8|73432.8|73282.8|73269.8|73119.8|2
1607544300000|2020-12-09 20:05:00|73431|73281|73298.1|73148.1|73431|73281|73278.2|73128.2|0
1607544600000|2020-12-09 20:10:00|73296.4|73146.4|73177.2|73027.2|73311.3|73161.3|73030.3|72970.3|3
1607544900000|2020-12-09 20:15:00|73186.9|73036.9|73060.5|72910.5|73233.1|73083.1|73060.5|72910.5|0
1607545200000|2020-12-09 20:20:00|73016.1|72916.1|72730.3|72580.3|73116.1|72966.1|72675.6|72525.6|12
1607545500000|2020-12-09 20:25:00|72732|72582|72724.8|72574.8|72737.3|72587.3|72705.8|72555.8|0
1607545800000|2020-12-09 20:30:00|72723|72573|72518|72368|72728.2|72578.2|72518|72368|1
1607546100000|2020-12-09 20:35:00|72509.2|72359.2|72224|72074|72518|72368|72224|72074|3
1607546400000|2020-12-09 20:40:00|72214.3|72064.3|72058.1|71908.1|72214.3|72064.3|72045|71895|2
1607546700000|2020-12-09 20:45:00|72058|71908|72009.1|71859.1|72107.7|71957.7|71996.2|71846.2|0
1607547000000|2020-12-09 20:50:00|72010.8|71860.8|72127.1|71977.1|72137.7|71987.7|71997.8|71847.8|3
1607547300000|2020-12-09 20:55:00|72242.4|72092.4|72650.7|72500.7|72652.5|72502.5|72242.4|72092.4|2
1607612400000|2020-12-10 15:00:00|72375.6|72225.6|72116.3|71966.3|72530.2|72445.6|72104.4|71954.4|7
1607612700000|2020-12-10 15:05:00|72141.3|72041.3|72235.2|72085.2|72240.2|72180.2|72141.3|72005.2|7
1607613000000|2020-12-10 15:10:00|72233.5|72083.5|72171.6|72021.6|72297.7|72214.7|72076.1|71976.1|8
1607613300000|2020-12-10 15:15:00|72161.9|72061.9|72106|72006|72350.9|72200.9|72086.2|71986.2|15
1607613600000|2020-12-10 15:20:00|72112.7|72012.7|72345.8|72195.8|72354.4|72204.4|72112.7|71992.8|22
1607613900000|2020-12-10 15:25:00|72355.7|72205.7|73441.1|73291.1|73469.7|73319.7|72355.7|72205.7|16
1607614200000|2020-12-10 15:30:00|73404.7|73254.7|73351.3|73201.3|73404.7|73254.7|73086.6|72966.6|7
1607614500000|2020-12-10 15:35:00|73398.2|73248.2|74556.2|74406.2|74588.5|74438.5|73398.2|73248.2|20
1607614800000|2020-12-10 15:40:00|74547.9|74397.9|74633.9|74483.9|74686.9|74536.9|74299.4|74149.4|12
1607615100000|2020-12-10 15:45:00|74630.5|74480.5|74600.5|74450.5|74687.1|74560|74491.4|74341.4|11
1607615400000|2020-12-10 15:50:00|74610.7|74460.7|74618.4|74468.4|74621.9|74471.9|74485.3|74344.7|3
1607615700000|2020-12-10 15:55:00|74618.3|74468.3|75218.9|75068.9|75219|75069|74618.3|74468.3|14
1607616000000|2020-12-10 16:00:00|75235.8|75085.8|75649|75589|75649|75589|75087|74937|30
1607616300000|2020-12-10 16:05:00|75645.7|75585.7|75059.6|74909.6|75659|75599|74931.7|74781.7|35
1607616600000|2020-12-10 16:10:00|74967|74817|75014.5|74864.5|75256.7|75106.7|74942.4|74792.4|2
1607616900000|2020-12-10 16:15:00|75011.1|74861.1|74920.1|74770.1|75011.1|74861.1|74898.6|74748.6|14
1607617200000|2020-12-10 16:20:00|74913.5|74763.5|74930.5|74780.5|74930.6|74780.6|74890.5|74740.5|7
1607617500000|2020-12-10 16:25:00|74950.4|74800.4|75429.1|75279.1|75717.9|75567.9|74926.6|74776.6|15
1607617800000|2020-12-10 16:30:00|75476.5|75326.5|75446.9|75296.9|75595.1|75461.8|75316.4|75166.4|16
1607618100000|2020-12-10 16:35:00|75417.2|75267.2|75601|75541|75601|75541|75394.6|75244.6|10
1607618400000|2020-12-10 16:40:00|75600.9|75540.9|75680.1|75620.1|75696.8|75636.8|75600.9|75540.9|0
1607618700000|2020-12-10 16:45:00|75680|75620|75339.6|75189.6|75680|75620|75213.7|75063.7|21
1607619000000|2020-12-10 16:50:00|75326.4|75176.4|75150.1|75000.1|75538.8|75388.8|74608|74458|27
1607619300000|2020-12-10 16:55:00|75146.7|74996.7|75116.1|75056.1|75301.1|75151.1|74948.2|74798.2|12
1607619600000|2020-12-10 17:00:00|75119.4|75059.4|75340.4|75190.4|75394|75294|75119.4|74985.7|7
1607619900000|2020-12-10 17:05:00|75340.3|75190.3|75320.2|75170.2|75340.3|75190.3|75115.7|74965.7|7
1607620200000|2020-12-10 17:10:00|75248.7|75148.7|75068.6|74918.6|75261.8|75148.7|75068.6|74918.6|2
1607620500000|2020-12-10 17:15:00|75101.7|74951.7|75256.3|75106.3|75256.3|75106.3|74990|74851.5|4
1607620800000|2020-12-10 17:20:00|75256.2|75106.2|75256|75106|75256.2|75106.2|75256|75106|0
1607621100000|2020-12-10 17:25:00|75255.9|75105.9|75255.8|75105.8|75255.9|75105.9|75255.8|75105.8|0
1607621400000|2020-12-10 17:30:00|75255.7|75105.7|75295.5|75145.5|75295.7|75145.7|75255.7|75105.7|0
1607621700000|2020-12-10 17:35:00|75327.4|75177.4|75312.2|75162.2|75345.5|75195.5|75268.9|75118.9|9
1607622000000|2020-12-10 17:40:00|75312.1|75162.1|75488.3|75428.3|75494.9|75434.9|75312|75162|1
1607622300000|2020-12-10 17:45:00|75491.6|75431.6|75435|75375|75521.3|75461.3|75435|75375|2
1607622600000|2020-12-10 17:50:00|75438.3|75378.3|75441.4|75381.4|75514.3|75454.3|75435|75375|0
1607622900000|2020-12-10 17:55:00|75504.3|75444.3|75577|75517|75587.1|75527.1|75441.3|75381.3|0
1607623200000|2020-12-10 18:00:00|75576.9|75516.9|75609.8|75549.8|75646.4|75586.4|75576.9|75516.9|0
1607623500000|2020-12-10 18:05:00|75616.4|75556.4|75579.8|75519.8|75633|75573|75400.9|75340.9|1
1607623800000|2020-12-10 18:10:00|75579.7|75519.7|75662.4|75602.4|75662.4|75602.4|75486.9|75426.9|2
1607624100000|2020-12-10 18:15:00|75662.3|75602.3|75695.3|75635.3|75695.3|75635.3|75662.3|75602.3|7
1607624400000|2020-12-10 18:20:00|75695.2|75635.2|75721.5|75661.5|75738.2|75678.2|75695.2|75635.2|3
1607624700000|2020-12-10 18:25:00|75721.4|75661.4|75820.7|75760.7|75820.8|75760.8|75721.4|75661.4|6
1607625000000|2020-12-10 18:30:00|75820.6|75760.6|75813.9|75753.9|75820.6|75760.6|75784.1|75724.1|2
1607625300000|2020-12-10 18:35:00|75813.8|75753.8|75740.7|75680.7|75813.8|75753.8|75737.5|75677.5|5
1607625600000|2020-12-10 18:40:00|75740.6|75680.6|75740.4|75680.4|75740.6|75680.6|75737.1|75677.1|0
1607625900000|2020-12-10 18:45:00|75737.1|75677.1|75733.6|75673.6|75737.1|75677.1|75733.6|75673.6|1
1607626200000|2020-12-10 18:50:00|75733.5|75673.5|75527.7|75467.7|75733.5|75673.5|75491.3|75431.3|1
1607626500000|2020-12-10 18:55:00|75527.6|75467.6|75398.1|75338.1|75527.6|75467.6|75398.1|75338.1|1
1607626800000|2020-12-10 19:00:00|75464.4|75404.4|75424.3|75364.3|75540.5|75480.5|75388|75328|0
1607627100000|2020-12-10 19:05:00|75454.2|75394.2|75473.8|75413.8|75513.6|75453.6|75407.5|75347.5|0
1607627400000|2020-12-10 19:10:00|75507|75447|75755.6|75695.6|75758.9|75698.9|75507|75447|2
1607627700000|2020-12-10 19:15:00|75755.5|75695.5|75725.5|75665.5|75755.5|75695.5|75675.9|75615.9|1
1607628000000|2020-12-10 19:20:00|75725.4|75665.4|75728.5|75668.5|75728.8|75668.8|75725.4|75665.4|0
1607628300000|2020-12-10 19:25:00|75728.4|75668.4|75728.3|75668.3|75728.4|75668.4|75728.3|75668.3|0
1607628600000|2020-12-10 19:30:00|75728.2|75668.2|75728|75668|75728.2|75668.2|75728|75668|0
1607628900000|2020-12-10 19:35:00|75724.7|75664.7|75727.8|75667.8|75727.9|75667.9|75681.4|75621.4|0
1607629200000|2020-12-10 19:40:00|75727.7|75667.7|75727.5|75667.5|75727.7|75667.7|75727.5|75667.5|0
1607629500000|2020-12-10 19:45:00|75727.4|75667.4|75740.6|75680.6|75740.6|75680.6|75727.4|75667.4|0
1607629800000|2020-12-10 19:50:00|75740.5|75680.5|75740.3|75680.3|75740.5|75680.5|75740.3|75680.3|0
1607630100000|2020-12-10 19:55:00|75740.2|75680.2|75740.1|75680.1|75780|75720|75740.1|75680.1|1
1607630400000|2020-12-10 20:00:00|75736.7|75676.7|75736.5|75676.5|75736.7|75676.7|75700.2|75640.2|0
1607630700000|2020-12-10 20:05:00|75736.4|75676.4|75736.3|75676.3|75736.4|75676.4|75736.3|75676.3|0
1607631000000|2020-12-10 20:10:00|75736.2|75676.2|75736|75676|75736.2|75676.2|75736|75676|0
1607631300000|2020-12-10 20:15:00|75735.9|75675.9|75722.5|75662.5|75735.9|75675.9|75722.5|75662.5|1
1607631600000|2020-12-10 20:20:00|75722.4|75662.4|75705.6|75645.6|75871.8|75811.8|75705.6|75645.6|2
1607631900000|2020-12-10 20:25:00|75705.5|75645.5|75818.3|75758.3|75818.4|75758.4|75702.1|75642.1|0
1607632200000|2020-12-10 20:30:00|75705.4|75645.4|75701.8|75641.8|75871.4|75811.4|75701.8|75641.8|0
1607632500000|2020-12-10 20:35:00|75798.2|75738.2|75701.6|75641.6|75798.2|75738.2|75701.6|75641.6|1
1607632800000|2020-12-10 20:40:00|75704.9|75644.9|75701.3|75641.3|75734.8|75674.8|75701.3|75641.3|0
1607633100000|2020-12-10 20:45:00|75701.2|75641.2|75611.4|75551.4|75737.7|75677.7|75611.4|75551.4|1
1607633400000|2020-12-10 20:50:00|75611.3|75551.3|75431.7|75371.7|75611.3|75551.3|75431.7|75371.7|0
1607633700000|2020-12-10 20:55:00|75431.6|75371.6|75660.7|75600.7|75664|75604|75431.6|75371.6|0
1607698800000|2020-12-11 15:00:00|76378.1|76228.1|75897.9|75747.9|76622.9|76472.9|75844.6|75694.6|40
1607699100000|2020-12-11 15:05:00|75876.9|75726.9|75191.6|75041.6|75876.9|75726.9|74925.9|74805.7|27
1607699400000|2020-12-11 15:10:00|75163.3|75013.3|75699.3|75549.3|75987.8|75837.8|75163.3|75013.3|16
1607699700000|2020-12-11 15:15:00|75688.9|75588.9|75410.6|75260.6|75804.1|75654.1|75397.9|75247.9|6
1607700000000|2020-12-11 15:20:00|75407|75257|75371.6|75221.6|75555.8|75455.8|75315.3|75165.3|8
1607700300000|2020-12-11 15:25:00|75379.7|75229.7|74276.4|74126.4|75391|75241|74276.4|74126.4|10
1607700600000|2020-12-11 15:30:00|74276.3|74126.3|72909.7|72759.7|74276.3|74126.3|72909.7|72759.7|49
1607700900000|2020-12-11 15:35:00|72921|72771|73755|73605|73834.6|73684.6|72906.4|72756.4|15
1607701200000|2020-12-11 15:40:00|73700.8|73550.8|73574.2|73424.2|73700.8|73550.8|73441.6|73291.6|1
1607701500000|2020-12-11 15:45:00|73560.6|73410.6|74203.6|74053.6|74250.4|74100.4|73560.6|73410.6|5
1607701800000|2020-12-11 15:50:00|74203.5|74053.5|74354.2|74204.2|74423.9|74273.9|74203.5|74053.5|0
1607702100000|2020-12-11 15:55:00|74296.1|74146.1|74323.7|74173.7|74358.6|74208.6|74296|74146|1
1607702400000|2020-12-11 16:00:00|74367.6|74217.6|74612.8|74462.8|74612.8|74494|74367.5|74217.5|6
1607702700000|2020-12-11 16:05:00|74611.1|74461.1|74843.1|74693.1|74843.1|74693.1|74584.9|74453|1
1607703000000|2020-12-11 16:10:00|74937.9|74787.9|75315.1|75165.1|75482.2|75346.1|74937.9|74787.9|11
1607703300000|2020-12-11 16:15:00|75315|75165|75871.7|75721.7|75871.7|75721.7|75293.5|75165|7
1607703600000|2020-12-11 16:20:00|75871.6|75721.6|75434.1|75284.1|75945.8|75795.8|75424.4|75274.4|16
1607703900000|2020-12-11 16:25:00|75428.4|75328.4|75231.3|75081.3|75463.9|75366.8|75231.3|75081.3|4
1607704200000|2020-12-11 16:30:00|75217.7|75067.7|75197.6|75047.6|75225.6|75075.6|75197.6|75047.6|0
1607704500000|2020-12-11 16:35:00|75197.5|75047.5|74997.1|74847.1|75197.5|75047.5|74921.3|74771.3|5
1607704800000|2020-12-11 16:40:00|74990.6|74840.6|75028.7|74878.7|75148.9|74998.9|74990.6|74840.6|0
1607705100000|2020-12-11 16:45:00|74993.7|74843.7|74233.4|74083.4|75006.9|74906.9|74097.5|73992.5|19
1607705400000|2020-12-11 16:50:00|74235|74085|74072.9|73922.9|74267.2|74117.2|74072.9|73922.9|1
1607705700000|2020-12-11 16:55:00|74072.8|73922.8|74087.8|73937.8|74119.8|73969.8|74072.8|73922.8|0
1607706000000|2020-12-11 17:00:00|74067.5|73917.5|73613.1|73463.1|74067.5|73917.5|73460.7|73310.7|6
1607706300000|2020-12-11 17:05:00|73613|73463|73366.8|73216.8|73819.5|73669.5|73353.5|73203.5|7
1607706600000|2020-12-11 17:10:00|73490.7|73340.7|73720.4|73570.4|74192.7|74103.1|73490.7|73340.7|13
1607706900000|2020-12-11 17:15:00|73693.3|73543.3|73453.8|73303.8|73693.3|73543.3|73378.4|73228.4|5
1607707200000|2020-12-11 17:20:00|73511.7|73361.7|73582.6|73432.6|73642.3|73492.3|73511.7|73361.7|1
1607707500000|2020-12-11 17:25:00|73568.1|73418.1|73636.4|73486.4|73782|73632|73568|73418|3
1607707800000|2020-12-11 17:30:00|73629.6|73479.6|73519.4|73369.4|73629.6|73479.6|73465.5|73315.5|1
1607708100000|2020-12-11 17:35:00|73519.3|73369.3|73428.9|73278.9|73683.7|73533.7|73425.2|73275.2|1
1607708400000|2020-12-11 17:40:00|73417.4|73267.4|73618.4|73468.4|73618.4|73468.4|73398.9|73248.9|0
1607708700000|2020-12-11 17:45:00|73530.1|73380.1|73561.6|73411.6|73594.9|73444.9|73401.6|73251.6|0
1607709000000|2020-12-11 17:50:00|73561.5|73411.5|73965.6|73815.6|73969|73819|73561.5|73411.5|2
1607709300000|2020-12-11 17:55:00|73965.5|73815.5|74876.8|74726.8|74876.8|74726.8|73964.4|73814.4|12
1607709600000|2020-12-11 18:00:00|74831.8|74681.8|75003.9|74853.9|75168.1|75096.8|74831.8|74681.8|5
1607709900000|2020-12-11 18:05:00|75105.7|74955.7|75046.6|74896.6|75105.7|74955.7|74953.6|74803.6|1
1607710200000|2020-12-11 18:10:00|75046.5|74896.5|74680.3|74530.3|75077.1|74927.1|74666.8|74516.8|2
1607710500000|2020-12-11 18:15:00|74672.2|74522.2|74567.1|74417.1|74738.1|74588.1|74567|74417|1
1607710800000|2020-12-11 18:20:00|74628.2|74478.2|74467.7|74317.7|74703.8|74553.8|74408.2|74258.2|2
1607711100000|2020-12-11 18:25:00|74645.6|74495.6|74599.3|74449.3|74710.6|74560.6|74553.9|74403.9|0
1607711400000|2020-12-11 18:30:00|74712.9|74562.9|74528.5|74378.5|74902|74752|74523.7|74373.7|7
1607711700000|2020-12-11 18:35:00|74535|74385|74529.7|74379.7|74535|74385|74436.6|74286.6|1
1607712000000|2020-12-11 18:40:00|74529.6|74379.6|74498.8|74348.8|74529.6|74379.6|74498.8|74348.8|1
1607712300000|2020-12-11 18:45:00|74393.6|74243.6|74377.5|74227.5|74393.6|74243.6|74352.2|74202.2|0
1607712600000|2020-12-11 18:50:00|74377.4|74227.4|74263.6|74113.6|74377.4|74227.4|74263.6|74113.6|0
1607712900000|2020-12-11 18:55:00|74246.6|74096.6|74244.9|74094.9|74312.9|74162.9|74037.6|73887.6|2
1607713200000|2020-12-11 19:00:00|74191.9|74041.9|74001.2|73851.2|74229.2|74079.2|74001.2|73851.2|2
1607713500000|2020-12-11 19:05:00|74001.1|73851.1|74010.4|73860.4|74010.7|73860.7|73997.8|73847.8|0
1607713800000|2020-12-11 19:10:00|74010.3|73860.3|73991.7|73841.7|74010.3|73860.3|73972.6|73822.6|0
1607714100000|2020-12-11 19:15:00|74063.8|73913.8|74041|73891|74214.3|74064.3|73974.8|73836.7|1
1607714400000|2020-12-11 19:20:00|74051.2|73901.2|74033.1|73883.1|74051.2|73901.2|74033.1|73883.1|0
1607714700000|2020-12-11 19:25:00|74033|73883|74059.9|73909.9|74059.9|73909.9|73927.9|73777.9|0
1607715000000|2020-12-11 19:30:00|74059.8|73909.8|73976.4|73826.4|74064.6|73914.6|73971.6|73821.6|2
1607715300000|2020-12-11 19:35:00|73976.3|73826.3|73976|73826|73976.3|73826.3|73969.9|73819.9|0
1607715600000|2020-12-11 19:40:00|73975.9|73825.9|74511.3|74361.3|74511.3|74361.3|73975.9|73825.9|5
1607715900000|2020-12-11 19:45:00|74348|74198|74498.2|74348.2|74498.3|74348.3|74348|74198|0
1607716200000|2020-12-11 19:50:00|74499.8|74349.8|74655.5|74505.5|74655.5|74505.5|74499.8|74349.8|10
1607716500000|2020-12-11 19:55:00|74655.4|74505.4|74679.4|74529.4|74714|74611.1|74655.4|74505.4|3
1607716800000|2020-12-11 20:00:00|74677.8|74527.8|74677.4|74527.4|74688.8|74538.8|74662.5|74512.5|1
1607717100000|2020-12-11 20:05:00|74701.2|74551.2|74467.4|74317.4|74701.2|74551.2|74329.3|74179.3|9
1607717400000|2020-12-11 20:10:00|74452.6|74302.6|74461.4|74311.4|74468.9|74318.9|74405.5|74255.5|0
1607717700000|2020-12-11 20:15:00|74461.3|74311.3|74346.6|74196.6|74469.3|74319.3|74346.6|74196.6|0
1607718000000|2020-12-11 20:20:00|74431.6|74281.6|74444.9|74294.9|74445|74295|74397.4|74247.4|0
1607718300000|2020-12-11 20:25:00|74468.7|74318.7|74500.1|74350.1|74622.8|74472.8|74468.7|74318.7|0
1607718600000|2020-12-11 20:30:00|74527.3|74377.3|74657.2|74507.2|74657.2|74507.2|74527.3|74377.3|0
1607718900000|2020-12-11 20:35:00|74661.9|74511.9|74594.1|74444.1|74725.8|74577.4|74487.2|74377.3|4
1607719200000|2020-12-11 20:40:00|74579.3|74429.3|74478.3|74328.3|74690|74540|74470|74320|1
1607719500000|2020-12-11 20:45:00|74590.6|74440.6|74542.7|74392.7|74925.9|74775.9|74388.4|74288.4|8
1607719800000|2020-12-11 20:50:00|74466|74316|74547.1|74397.1|74555.2|74405.2|74453.2|74303.2|2
1607720100000|2020-12-11 20:55:00|74547|74397|74437.4|74377.4|74547|74397|74437.4|74314.8|0
1607958000000|2020-12-14 15:00:00|75093.6|74943.6|73701.5|73551.5|75186.5|75036.5|73605.3|73455.3|16
1607958300000|2020-12-14 15:05:00|73587.9|73437.9|74418.2|74268.2|74486.5|74336.5|73570.9|73420.9|9
1607958600000|2020-12-14 15:10:00|74385.6|74235.6|75630.2|75480.2|75632.4|75482.4|74385.5|74235.5|20
1607958900000|2020-12-14 15:15:00|75714.3|75564.3|74742.9|74592.9|75714.3|75600.3|74680.8|74530.8|22
1607959200000|2020-12-14 15:20:00|74741.5|74591.5|74467|74317|74741.5|74591.5|74141.5|74081.5|6
1607959500000|2020-12-14 15:25:00|74447.7|74297.7|74434.9|74284.9|74471.5|74321.5|74375.1|74225.1|1
1607959800000|2020-12-14 15:30:00|74422.5|74272.5|74392.3|74242.3|74434.9|74284.9|74340.4|74190.4|3
1607960100000|2020-12-14 15:35:00|74412.1|74262.1|74367.8|74217.8|74421.4|74271.4|74241.3|74116.3|9
1607960400000|2020-12-14 15:40:00|74377.4|74227.4|74403.3|74253.3|74421.3|74271.3|74307.5|74157.5|8
1607960700000|2020-12-14 15:45:00|74401.9|74251.9|74380.2|74230.2|74437.9|74287.9|74374.8|74224.8|2
1607961000000|2020-12-14 15:50:00|74380.1|74230.1|74326.7|74176.7|74443.1|74293.1|74311.3|74161.3|2
1607961300000|2020-12-14 15:55:00|74326.6|74176.6|74776|74626|74776|74626|74283.2|74133.2|2
1607961600000|2020-12-14 16:00:00|74778.7|74628.7|75166.1|75016.1|75167.5|75017.5|74778.7|74628.7|3
1607961900000|2020-12-14 16:05:00|74903.8|74753.8|74569.9|74469.9|75042.7|74892.7|74496.6|74346.6|21
1607962200000|2020-12-14 16:10:00|74794.7|74644.7|74552.5|74402.5|74794.7|74644.7|74398.1|74330.4|23
1607962500000|2020-12-14 16:15:00|74556.1|74406.1|74598.3|74448.3|74798.5|74648.5|74538|74395.2|3
1607962800000|2020-12-14 16:20:00|74666.3|74516.3|74744.5|74594.5|75040.3|74890.3|74637.2|74487.2|13
1607963100000|2020-12-14 16:25:00|74730|74580|74875.6|74725.6|74955.6|74840.2|74668.1|74565.4|3
1607963400000|2020-12-14 16:30:00|74871.5|74721.5|74958.9|74808.9|75098.5|74981.1|74818.3|74721.4|2
1607963700000|2020-12-14 16:35:00|74967.1|74817.1|74991.4|74841.4|75015.5|74865.5|74967.1|74817.1|2
1607964000000|2020-12-14 16:40:00|74998.3|74848.3|75207.8|75107.8|75403.9|75253.9|74901.3|74784.5|12
1607964300000|2020-12-14 16:45:00|75206.4|75106.4|75094.6|74944.6|75283.5|75133.5|74996.1|74846.1|2
1607964600000|2020-12-14 16:50:00|75072.3|74922.3|75420.2|75270.2|75420.2|75270.2|75059.6|74919.6|4
1607964900000|2020-12-14 16:55:00|75474.5|75324.5|75602.4|75542.4|75643.8|75542.4|75469.6|75319.6|3
1607965200000|2020-12-14 17:00:00|75602.3|75542.3|75607.7|75457.7|75627.6|75542.3|75599.6|75449.6|1
1607965500000|2020-12-14 17:05:00|75615.9|75465.9|75603.7|75453.7|75641.6|75526.1|75513.6|75413.6|2
1607965800000|2020-12-14 17:10:00|75603.6|75453.6|75577.9|75427.9|75603.6|75453.6|75577.9|75427.9|0
1607966100000|2020-12-14 17:15:00|75573.7|75423.7|75507.9|75407.9|75573.7|75423.7|75507.9|75407.9|0
1607966400000|2020-12-14 17:20:00|75491.5|75391.5|75358.1|75208.1|75491.5|75391.5|75292.7|75142.7|1
1607966700000|2020-12-14 17:25:00|75358|75208|75847|75697|75847|75707|75358|75208|16
1607967000000|2020-12-14 17:30:00|75863.4|75713.4|75903.2|75803.2|76068.2|75940.4|75863.4|75713.4|25
1607967300000|2020-12-14 17:35:00|75903.1|75803.1|75856.2|75706.2|75964.7|75874.9|75798.3|75698.3|2
1607967600000|2020-12-14 17:40:00|75769|75619|75831.3|75681.3|75839.6|75689.6|75769|75619|1
1607967900000|2020-12-14 17:45:00|75831.2|75681.2|75830.8|75680.8|75831.2|75681.2|75830.8|75680.8|0
1607968200000|2020-12-14 17:50:00|75812.6|75662.6|75787.2|75637.2|75812.6|75662.6|75787.2|75637.2|1
1607968500000|2020-12-14 17:55:00|75787.1|75637.1|75770.7|75620.7|75808.9|75658.9|75770.7|75620.7|0
1607968800000|2020-12-14 18:00:00|75770.6|75620.6|75810.8|75660.8|75821.9|75671.9|75770.5|75620.5|0
1607969100000|2020-12-14 18:05:00|75810.7|75660.7|75737.1|75637.1|75811.3|75669.8|75737.1|75619.2|0
1607969400000|2020-12-14 18:10:00|75737|75637|75668.9|75518.9|75737|75637|75664.1|75514.1|1
1607969700000|2020-12-14 18:15:00|75668.8|75518.8|75519.4|75369.4|75668.8|75518.8|75423.5|75318.5|2
1607970000000|2020-12-14 18:20:00|75519.3|75369.3|75524.5|75374.5|75524.6|75374.6|75489.5|75339.5|2
1607970300000|2020-12-14 18:25:00|75524.4|75374.4|75478.9|75328.9|75524.4|75374.4|75462.8|75312.8|0
1607970600000|2020-12-14 18:30:00|75478.8|75328.8|75478.5|75328.5|75478.8|75328.8|75478.5|75328.5|0
1607970900000|2020-12-14 18:35:00|75478.4|75328.4|75214.1|75064.1|75478.4|75328.4|75214.1|75064.1|1
1607971200000|2020-12-14 18:40:00|75214|75064|75213.6|75063.6|75214|75064|75213.6|75063.6|0
1607971500000|2020-12-14 18:45:00|75213.5|75063.5|75027.6|74877.6|75220.7|75070.7|74971|74871|2
1607971800000|2020-12-14 18:50:00|75037.2|74887.2|75185|75035|75185|75041.8|75037.2|74887.2|1
1607972100000|2020-12-14 18:55:00|75184.9|75034.9|75111.8|75011.8|75184.9|75037.4|75111.8|75011.8|1
1607972400000|2020-12-14 19:00:00|75111.7|75011.7|75214.5|75064.5|75216.7|75066.7|75111.7|75011.7|0
1607972700000|2020-12-14 19:05:00|75214.4|75064.4|75273.6|75123.6|75283.2|75133.2|75214.4|75064.4|5
1607973000000|2020-12-14 19:10:00|75277.2|75127.2|75240|75090|75301.6|75151.6|75228.2|75078.2|2
1607973300000|2020-12-14 19:15:00|75239.9|75089.9|75229.1|75079.1|75239.9|75089.9|75213.9|75063.9|0
1607973600000|2020-12-14 19:20:00|75229|75079|75214|75064|75229|75079|75207.2|75057.2|0
1607973900000|2020-12-14 19:25:00|75218.1|75068.1|75212.2|75062.2|75219.5|75069.5|75212.2|75062.2|1
1607974200000|2020-12-14 19:30:00|75223.1|75073.1|75193.5|75043.5|75223.1|75073.1|75190|75040|0
1607974500000|2020-12-14 19:35:00|75197.1|75047.1|75211.2|75061.2|75211.2|75061.2|75197.1|75047.1|0
1607974800000|2020-12-14 19:40:00|75203.9|75053.9|75200.7|75050.7|75203.9|75053.9|75198.3|75048.3|2
1607975100000|2020-12-14 19:45:00|75181.6|75031.6|75177.5|75027.5|75181.6|75031.6|75177.5|75027.5|0
1607975400000|2020-12-14 19:50:00|75188.4|75038.4|75333.5|75183.5|75402.7|75252.7|75177.3|75027.3|0
1607975700000|2020-12-14 19:55:00|75333.4|75183.4|75340.7|75190.7|75358.7|75208.7|75176.9|75026.9|2
1607976000000|2020-12-14 20:00:00|75303|75153|75298.9|75148.9|75303|75153|75298.9|75148.9|0
1607976300000|2020-12-14 20:05:00|75298.8|75148.8|75298.4|75148.4|75298.8|75148.8|75297.3|75147.3|0
1607976600000|2020-12-14 20:10:00|75294.8|75144.8|75308|75158|75308.2|75158.2|75294.6|75144.6|1
1607976900000|2020-12-14 20:15:00|75307.9|75157.9|75286.1|75136.1|75307.9|75157.9|75286.1|75136.1|1
1607977200000|2020-12-14 20:20:00|75278.8|75128.8|75274.7|75124.7|75278.8|75128.8|75273.7|75123.7|0
1607977500000|2020-12-14 20:25:00|75274.6|75124.6|75284.7|75134.7|75284.9|75134.9|75274.5|75124.5|0
1607977800000|2020-12-14 20:30:00|75284.6|75134.6|75294.2|75144.2|75294.3|75144.3|75280.7|75130.7|2
1607978100000|2020-12-14 20:35:00|75292.8|75142.8|75336|75186|75350.7|75200.7|75292.8|75142.8|1
1607978400000|2020-12-14 20:40:00|75335.9|75185.9|75298.2|75148.2|75335.9|75185.9|75298|75148|1
1607978700000|2020-12-14 20:45:00|75298.1|75148.1|75297.8|75147.8|75305.2|75155.2|75297.8|75147.8|0
1607979000000|2020-12-14 20:50:00|75297.7|75147.7|75198.5|75048.5|75322.5|75172.5|75190.6|75040.6|3
1607979300000|2020-12-14 20:55:00|75309.5|75159.5|75256.8|75106.8|75311.3|75161.3|75255.4|75105.4|1
1608044400000|2020-12-15 15:00:00|76136.3|75986.3|75209.8|75059.8|76162.3|76012.3|75148.7|74998.7|17
1608044700000|2020-12-15 15:05:00|75224.1|75074.1|75960.3|75810.3|76040.4|75890.4|75224.1|75074.1|8
1608045000000|2020-12-15 15:10:00|75966.8|75816.8|75508|75358|76173.5|76023.5|75479.5|75329.5|21
1608045300000|2020-12-15 15:15:00|75506.7|75356.7|75314|75164|75661.7|75511.7|75303.8|75153.8|9
1608045600000|2020-12-15 15:20:00|75307.5|75157.5|75484.7|75334.7|75565.8|75415.8|75130.1|74980.1|12
1608045900000|2020-12-15 15:25:00|75500.3|75350.3|75899.7|75749.7|75902.3|75752.3|75495.1|75345.1|7
1608046200000|2020-12-15 15:30:00|75899.6|75749.6|75980.6|75880.6|75980.6|75880.6|75837.4|75687.4|4
1608046500000|2020-12-15 15:35:00|76039.3|75889.3|76269.4|76119.4|76470.9|76320.9|76039.3|75889.3|20
1608046800000|2020-12-15 15:40:00|76213.8|76063.8|76027.9|75877.9|76309.5|76159.5|75931.5|75781.5|6
1608047100000|2020-12-15 15:45:00|76053.8|75903.8|76045.1|75895.1|76213.6|76063.6|76036.1|75886.1|1
1608047400000|2020-12-15 15:50:00|76082.8|75932.8|75766.7|75616.7|76157.7|76033.2|75766.7|75616.7|5
1608047700000|2020-12-15 15:55:00|75759.3|75609.3|75901.5|75751.5|76029|75879|75759.3|75609.3|6
1608048000000|2020-12-15 16:00:00|75915.7|75765.7|76006.5|75856.5|76147.6|75997.6|75860.1|75710.1|1
1608048300000|2020-12-15 16:05:00|76006.4|75856.4|75550.7|75400.7|76016.4|75866.4|75550.7|75400.7|3
1608048600000|2020-12-15 16:10:00|75565.5|75415.5|75340.4|75190.4|75565.5|75415.5|75340.4|75190.4|5
1608048900000|2020-12-15 16:15:00|75336.7|75186.7|75325.8|75175.8|75362.4|75212.4|75308|75158|5
1608049200000|2020-12-15 16:20:00|75325.7|75175.7|75446.5|75296.5|75652.2|75502.2|75325.7|75175.7|1
1608049500000|2020-12-15 16:25:00|75446.4|75296.4|75618.8|75468.8|75800.8|75650.8|75400|75295.1|22
1608049800000|2020-12-15 16:30:00|75585.1|75435.1|75664.7|75514.7|75679|75529|75427.5|75363.9|15
1608050100000|2020-12-15 16:35:00|75616.5|75466.5|75641.7|75491.7|75641.8|75491.8|75510.1|75390.2|1
1608050400000|2020-12-15 16:40:00|75636.7|75486.7|75597.7|75447.7|75663.8|75566.3|75502.9|75387.4|7
1608050700000|2020-12-15 16:45:00|75597.6|75447.6|75674.4|75524.4|75719.4|75569.4|75597.6|75447.6|4
1608051000000|2020-12-15 16:50:00|75674.3|75524.3|75660.2|75510.2|75854.8|75754.8|75644.3|75510.2|7
1608051300000|2020-12-15 16:55:00|75660.1|75510.1|75520.5|75370.5|75680.7|75530.7|75513.1|75363.1|3
1608051600000|2020-12-15 17:00:00|75520.4|75370.4|75521.7|75371.7|75687.2|75537.2|75444.4|75294.4|1
1608051900000|2020-12-15 17:05:00|75521.6|75371.6|75149.1|74999.1|75521.6|75371.6|75147.8|74997.8|15
1608052200000|2020-12-15 17:10:00|75150.4|75000.4|73635.2|73485.2|75155.6|75005.6|73465.7|73315.7|55
1608052500000|2020-12-15 17:15:00|73355.4|73205.4|73701.1|73551.1|73749|73599|73355.4|73205.4|5
1608052800000|2020-12-15 17:20:00|73707.5|73557.5|74292.6|74142.6|74542.4|74392.4|73697.2|73547.2|17
1608053100000|2020-12-15 17:25:00|74363|74213|73974.4|73824.4|74363|74213|73974.4|73824.4|10
1608053400000|2020-12-15 17:30:00|74004.6|73854.6|74153.3|74003.3|74153.3|74003.3|73839|73689|7
1608053700000|2020-12-15 17:35:00|74153.2|74003.2|73679.2|73529.2|74172.6|74022.6|73517.5|73367.5|9
1608054000000|2020-12-15 17:40:00|73660.6|73510.6|74050.1|73900.1|74211.9|74087|73532.1|73382.1|7
1608054300000|2020-12-15 17:45:00|74050|73900|73911.5|73761.5|74050|73900|73858.9|73708.9|0
1608054600000|2020-12-15 17:50:00|73844.7|73694.7|73818.8|73668.8|73844.7|73694.7|73747.4|73597.4|0
1608054900000|2020-12-15 17:55:00|73818.7|73668.7|73757.7|73607.7|73890.1|73740.1|73649.2|73499.2|1
1608055200000|2020-12-15 18:00:00|73690.9|73540.9|73712.3|73562.3|73712.3|73562.3|73650.8|73500.8|0
1608055500000|2020-12-15 18:05:00|73731.4|73581.4|73927.7|73777.7|74094.8|73944.8|73729.6|73579.6|12
1608055800000|2020-12-15 18:10:00|73927.6|73777.6|73927.1|73777.1|73931.1|73781.1|73886.5|73736.5|0
1608056100000|2020-12-15 18:15:00|73938.2|73788.2|73952.6|73802.6|73952.6|73802.6|73900.7|73750.7|0
1608056400000|2020-12-15 18:20:00|73952.5|73802.5|73915|73765|73961.3|73811.3|73900|73750|0
1608056700000|2020-12-15 18:25:00|73914.9|73764.9|74077.7|73927.7|74077.7|73927.7|73914.7|73764.7|0
1608057000000|2020-12-15 18:30:00|74077.6|73927.6|74381.3|74231.3|74412.4|74262.4|74077.6|73927.6|3
1608057300000|2020-12-15 18:35:00|74381.2|74231.2|74347.6|74197.6|74438.9|74288.9|74275.5|74125.5|0
1608057600000|2020-12-15 18:40:00|74347.5|74197.5|74323.4|74173.4|74388.3|74238.3|74323.4|74173.4|0
1608057900000|2020-12-15 18:45:00|74323.3|74173.3|74308|74158|74323.3|74173.3|74304.4|74154.4|0
1608058200000|2020-12-15 18:50:00|74307.9|74157.9|74257.2|74107.2|74398|74248|74238|74088|0
1608058500000|2020-12-15 18:55:00|74257.1|74107.1|74275.8|74125.8|74284.5|74134.5|74182.9|74032.9|3
1608058800000|2020-12-15 19:00:00|74275.7|74125.7|74300.9|74150.9|74301|74151|74244.5|74094.5|0
1608059100000|2020-12-15 19:05:00|74300.8|74150.8|74267.7|74117.7|74303.2|74153.2|74229.6|74079.6|1
1608059400000|2020-12-15 19:10:00|74267.6|74117.6|74210.2|74060.2|74267.6|74117.6|74162.1|74012.1|0
1608059700000|2020-12-15 19:15:00|74216.7|74066.7|74145.4|73995.4|74217.9|74067.9|74140.3|73990.3|0
1608060000000|2020-12-15 19:20:00|74145.3|73995.3|74239.9|74089.9|74240.1|74090.1|74145.3|73995.3|1
1608060300000|2020-12-15 19:25:00|74239.8|74089.8|74241.9|74091.9|74242|74092|74239.4|74089.4|0
1608060600000|2020-12-15 19:30:00|74241.8|74091.8|74263.6|74113.6|74263.8|74113.8|74241.6|74091.6|0
1608060900000|2020-12-15 19:35:00|74263.5|74113.5|74225.8|74075.8|74263.5|74113.5|74225.8|74075.8|0
1608061200000|2020-12-15 19:40:00|74236|74086|74272.8|74122.8|74275.4|74125.4|74220.9|74070.9|1
1608061500000|2020-12-15 19:45:00|74272.7|74122.7|74211.4|74061.4|74281.5|74131.5|74179.4|74029.4|3
1608061800000|2020-12-15 19:50:00|74211.3|74061.3|74215.9|74065.9|74226.6|74076.6|74195|74045|0
1608062100000|2020-12-15 19:55:00|74215.8|74065.8|74250.3|74100.3|74250.3|74100.3|74215.3|74065.3|0
1608062400000|2020-12-15 20:00:00|74215.3|74065.3|74297.1|74147.1|74298.6|74148.6|74180.3|74030.3|0
1608062700000|2020-12-15 20:05:00|74298.4|74148.4|74201.7|74051.7|74298.4|74148.4|74201.7|74051.7|0
1608063000000|2020-12-15 20:10:00|74201.6|74051.6|74188.5|74038.5|74251.6|74101.6|74188.5|74038.5|0
1608063300000|2020-12-15 20:15:00|74189.8|74039.8|74189.2|74039.2|74214.2|74064.2|74185.9|74035.9|0
1608063600000|2020-12-15 20:20:00|74189.1|74039.1|74188.6|74038.6|74189.1|74039.1|74188.6|74038.6|0
1608063900000|2020-12-15 20:25:00|74188.5|74038.5|74188|74038|74190.7|74040.7|74176.6|74026.6|0
1608064200000|2020-12-15 20:30:00|74187.9|74037.9|74300.9|74150.9|74301|74151|74187.9|74037.9|0
1608064500000|2020-12-15 20:35:00|74300.8|74150.8|74329.6|74179.6|74344.2|74194.2|74299.4|74149.4|0
1608064800000|2020-12-15 20:40:00|74337|74187|74296.7|74146.7|74337|74187|74271.5|74121.5|2
1608065100000|2020-12-15 20:45:00|74298|74148|74279.7|74129.7|74311.7|74161.7|74279.7|74129.7|0
1608065400000|2020-12-15 20:50:00|74279.6|74129.6|74254.7|74104.7|74342.9|74192.9|74227.8|74077.8|4
1608065700000|2020-12-15 20:55:00|74323.5|74173.5|74129.7|73979.7|74323.5|74173.5|74129.7|73979.7|3
1608130800000|2020-12-16 15:00:00|74580|74430|74581.1|74431.1|74881.5|74731.5|74534.6|74384.6|2
1608131100000|2020-12-16 15:05:00|74579.9|74429.9|74471.8|74321.8|74581.1|74431.1|74403.8|74253.8|1
1608131400000|2020-12-16 15:10:00|74498.2|74348.2|74238.3|74088.3|74504.3|74354.3|74238.3|74088.3|7
1608131700000|2020-12-16 15:15:00|74238.2|74088.2|72639.2|72489.2|74238.2|74088.2|72615|72465|10
1608132000000|2020-12-16 15:20:00|72635.4|72485.4|71883.7|71733.7|72639|72521.1|71647|71497|13
1608132300000|2020-12-16 15:25:00|71843.6|71693.6|72611.2|72461.2|72928.4|72778.4|71843.6|71693.6|15
1608132600000|2020-12-16 15:30:00|72596.4|72446.4|72348.1|72198.1|72596.4|72446.4|72230|72080|14
1608132900000|2020-12-16 15:35:00|72348|72198|72326.3|72176.3|72426.9|72276.9|72234.4|72084.4|8
1608133200000|2020-12-16 15:40:00|72326.2|72176.2|71770.8|71620.8|72374.7|72224.7|71702|71602|1
1608133500000|2020-12-16 15:45:00|71740.5|71590.5|71196.1|71046.1|71740.5|71590.5|71114.7|70964.7|11
1608133800000|2020-12-16 15:50:00|71194.8|71044.8|71093.1|70943.1|71222.7|71072.7|70823.1|70685.2|20
1608134100000|2020-12-16 15:55:00|71475.8|71325.8|71076.6|70926.6|71509.1|71359.1|71007.4|70857.4|7
1608134400000|2020-12-16 16:00:00|71031.6|70881.6|71050.4|70900.4|71154.5|71004.5|71006|70856|13
1608134700000|2020-12-16 16:05:00|71051.6|70901.6|71284.8|71134.8|71404.7|71304|71021.1|70871.1|7
1608135000000|2020-12-16 16:10:00|71284.7|71134.7|71305.6|71155.6|71385|71235|71282|71132|2
1608135300000|2020-12-16 16:15:00|71305.5|71155.5|71046|70896|71305.5|71155.5|71046|70896|3
1608135600000|2020-12-16 16:20:00|71045.9|70895.9|70951.7|70801.7|71045.9|70895.9|70950.5|70800.5|17
1608135900000|2020-12-16 16:25:00|70949.3|70799.3|70937.7|70787.7|70969.8|70819.8|70935.4|70785.4|11
1608136200000|2020-12-16 16:30:00|70937.6|70787.6|70958.9|70808.9|70959.3|70809.3|70937.5|70787.5|3
1608136500000|2020-12-16 16:35:00|70944.3|70794.3|70971.7|70821.7|70975.4|70825.4|70944.3|70794.3|3
1608136800000|2020-12-16 16:40:00|70971.6|70821.6|70971|70821|70971.6|70821.6|70971|70821|0
1608137100000|2020-12-16 16:45:00|70970.9|70820.9|70972.8|70822.8|70973.3|70823.3|70970.8|70820.8|3
1608137400000|2020-12-16 16:50:00|70972.7|70822.7|70945.4|70795.4|70972.7|70822.7|70938.4|70788.4|1
1608137700000|2020-12-16 16:55:00|70950.2|70800.2|70932.6|70782.6|70952.7|70802.7|70924.6|70774.6|1
1608138000000|2020-12-16 17:00:00|70932.5|70782.5|70956.2|70806.2|70957.5|70807.5|70930|70780|0
1608138300000|2020-12-16 17:05:00|70927.6|70827.6|70929.4|70829.4|70929.8|70829.8|70926.2|70826.2|1
1608138600000|2020-12-16 17:10:00|70929.3|70829.3|70928.8|70828.8|70929.3|70829.3|70928.8|70828.8|0
1608138900000|2020-12-16 17:15:00|70928.7|70828.7|70928.1|70828.1|70928.7|70828.7|70928.1|70828.1|1
1608139200000|2020-12-16 17:20:00|70928|70828|70927.5|70827.5|70928|70828|70927.5|70827.5|0
1608139500000|2020-12-16 17:25:00|70927.4|70827.4|70934.8|70784.8|70934.8|70827.4|70926.8|70784.8|2
1608139800000|2020-12-16 17:30:00|70936|70786|70926.2|70826.2|70944.3|70826.5|70924.9|70774.9|6
1608140100000|2020-12-16 17:35:00|70926.1|70826.1|70924.3|70824.3|70926.1|70826.1|70924.3|70824.3|1
1608140400000|2020-12-16 17:40:00|70924.2|70824.2|70923.7|70823.7|70924.2|70824.2|70923.7|70823.7|1
1608140700000|2020-12-16 17:45:00|70923.6|70823.6|70921.4|70771.4|70929.1|70823.6|70883.2|70771.4|5
1608141000000|2020-12-16 17:50:00|70921.3|70771.3|70903.7|70753.7|70922.5|70772.5|70903.7|70753.7|2
1608141300000|2020-12-16 17:55:00|70847.8|70787.8|70847.2|70787.2|70847.8|70787.8|70847.2|70787.2|1
1608141600000|2020-12-16 18:00:00|70847.1|70787.1|70919.4|70769.4|70919.5|70787.1|70846.7|70769.4|1
1608141900000|2020-12-16 18:05:00|70919.3|70769.3|70907.9|70757.9|70919.3|70769.3|70907.9|70757.9|4
1608142200000|2020-12-16 18:10:00|70907.8|70757.8|70894|70744|70907.8|70757.8|70894|70744|8
1608142500000|2020-12-16 18:15:00|70893.9|70743.9|70893.3|70743.3|70893.9|70743.9|70893.3|70743.3|1
1608142800000|2020-12-16 18:20:00|70893.2|70743.2|70909.6|70759.6|70909.6|70759.6|70892.7|70742.7|4
1608143100000|2020-12-16 18:25:00|70909.5|70759.5|70904.1|70754.1|70909.5|70759.5|70904.1|70754.1|0
1608143400000|2020-12-16 18:30:00|70904|70754|70903.5|70753.5|70904|70754|70903.5|70753.5|0
1608143700000|2020-12-16 18:35:00|70903.4|70753.4|70918.9|70818.9|70919.1|70819.1|70903.4|70753.4|3
1608144000000|2020-12-16 18:40:00|70918.8|70818.8|70918.3|70818.3|70918.8|70818.8|70918.3|70818.3|0
1608144300000|2020-12-16 18:45:00|70918.2|70818.2|70988.9|70888.9|71010.3|70890.1|70905.1|70817.9|7
1608144600000|2020-12-16 18:50:00|70977.3|70917.3|70931.1|70781.1|70987.2|70917.3|70931.1|70781.1|1
1608144900000|2020-12-16 18:55:00|70926.2|70776.2|70947.4|70797.4|70965.5|70815.5|70902|70769.9|3
1608145200000|2020-12-16 19:00:00|70947.3|70797.3|70932.6|70832.6|70947.3|70832.9|70932.6|70797.1|1
1608145500000|2020-12-16 19:05:00|70932.5|70832.5|70963|70813|70970.5|70832.5|70931.1|70785.5|5
1608145800000|2020-12-16 19:10:00|70962.9|70812.9|70982.8|70832.8|70990.5|70840.5|70962.9|70812.9|4
1608146100000|2020-12-16 19:15:00|70982.7|70832.7|70978.5|70828.5|70990.7|70840.7|70969|70819|1
1608146400000|2020-12-16 19:20:00|70978.4|70828.4|70981.5|70831.5|70982|70832|70978.4|70828.4|0
1608146700000|2020-12-16 19:25:00|70981.4|70831.4|70979.6|70829.6|70981.4|70831.4|70979.6|70829.6|1
1608147000000|2020-12-16 19:30:00|70989.2|70839.2|70989.8|70839.8|70990.4|70840.4|70989.2|70839.2|2
1608147300000|2020-12-16 19:35:00|70989.7|70839.7|71131.3|70981.3|71131.3|70981.3|70989.4|70839.4|4
1608147600000|2020-12-16 19:40:00|71137.3|70987.3|71095.7|70945.7|71155.4|71005.4|71076.7|70926.7|3
1608147900000|2020-12-16 19:45:00|71095.6|70945.6|71096.2|70946.2|71096.7|70946.7|71095.5|70945.5|0
1608148200000|2020-12-16 19:50:00|71096.1|70946.1|71166.6|71016.6|71166.7|71016.7|71096|70946|2
1608148500000|2020-12-16 19:55:00|71166.5|71016.5|71163.5|71013.5|71167.7|71017.7|71157.6|71007.6|0
1608148800000|2020-12-16 20:00:00|71163.4|71013.4|71139.9|70989.9|71163.4|71013.4|71080|70930|7
1608149100000|2020-12-16 20:05:00|71139.8|70989.8|71159.6|71009.6|71159.6|71009.6|71134.9|70984.9|0
1608149400000|2020-12-16 20:10:00|71159.5|71009.5|71160.2|71010.2|71160.4|71010.4|71159.2|71009.2|0
1608149700000|2020-12-16 20:15:00|71160.1|71010.1|71159.5|71009.5|71160.1|71010.1|71159.5|71009.5|0
1608150000000|2020-12-16 20:20:00|71159.4|71009.4|71161.2|71011.2|71230.3|71103.7|71142.9|70992.9|3
1608150300000|2020-12-16 20:25:00|71161.1|71011.1|71160.4|71010.4|71177.8|71027.8|71156.1|71006.1|1
1608150600000|2020-12-16 20:30:00|71160.3|71010.3|71123.7|70973.7|71251.9|71101.9|71123.7|70973.7|0
1608150900000|2020-12-16 20:35:00|71123.6|70973.6|71123|70973|71123.6|70973.6|71121.9|70971.9|0
1608151200000|2020-12-16 20:40:00|71122.9|70972.9|71280.1|71130.1|71323.2|71173.2|71122.8|70972.8|9
1608151500000|2020-12-16 20:45:00|71280|71130|71285.4|71135.4|71288.2|71138.2|71279.8|71129.8|0
1608151800000|2020-12-16 20:50:00|71285.3|71135.3|71489.1|71339.1|71552|71422.9|71285.2|71135.2|4
1608152100000|2020-12-16 20:55:00|71479.5|71329.5|71943.9|71883.9|71943.9|71883.9|71188.1|71038.1|5
1608217200000|2020-12-17 15:00:00|72539.9|72389.9|72572.2|72422.2|72648|72498|72207.6|72057.6|9
1608217500000|2020-12-17 15:05:00|72572.1|72422.1|73365.6|73215.6|73381.8|73275.3|72572.1|72422.1|13
1608217800000|2020-12-17 15:10:00|73365.5|73215.5|72940.4|72790.4|73365.5|73215.5|72890.3|72740.3|4
1608218100000|2020-12-17 15:15:00|73056.2|72906.2|73039.2|72889.2|73122.8|72972.8|73030.7|72880.7|0
1608218400000|2020-12-17 15:20:00|73004.4|72854.4|73459.9|73309.9|73502.6|73352.6|73004.4|72854.4|11
1608218700000|2020-12-17 15:25:00|73459.8|73309.8|74160.2|74100.2|74371.8|74221.8|73459.8|73309.8|11
1608219000000|2020-12-17 15:30:00|74160.1|74100.1|73728|73578|74354.2|74294.2|73728|73578|32
1608219300000|2020-12-17 15:35:00|73731.9|73581.9|73935.5|73785.5|73935.5|73785.5|73556.7|73406.7|3
1608219600000|2020-12-17 15:40:00|73927.8|73777.8|73820.4|73670.4|74058.5|73908.5|73820.4|73670.4|4
1608219900000|2020-12-17 15:45:00|73820.3|73670.3|73796.2|73646.2|73950.8|73800.8|73658|73508|3
1608220200000|2020-12-17 15:50:00|73753.7|73603.7|73665.9|73515.9|73985|73835|73551.4|73401.4|11
1608220500000|2020-12-17 15:55:00|73665.8|73515.8|73052.7|72902.7|73665.8|73515.8|73031.4|72886.9|10
1608220800000|2020-12-17 16:00:00|73005.7|72855.7|72212.1|72062.1|73005.7|72855.7|71850.7|71700.7|9
1608221100000|2020-12-17 16:05:00|72214.4|72064.4|72473.5|72323.5|72565.6|72415.6|72146.2|71996.2|4
1608221400000|2020-12-17 16:10:00|72455.3|72305.3|72602.3|72452.3|72615.9|72465.9|72394.3|72244.3|3
1608221700000|2020-12-17 16:15:00|72629.3|72479.3|72603.7|72453.7|72746.1|72596.1|72603.3|72453.3|0
1608222000000|2020-12-17 16:20:00|72603.6|72453.6|72713|72563|72757.5|72607.5|72603.3|72453.3|1
1608222300000|2020-12-17 16:25:00|72712.9|72562.9|72667.1|72517.1|72712.9|72562.9|72662.1|72512.1|0
1608222600000|2020-12-17 16:30:00|72667|72517|72249.1|72099.1|72667|72517|72249.1|72099.1|2
1608222900000|2020-12-17 16:35:00|72249|72099|72193.9|72043.9|72256.6|72106.6|72193.9|72043.9|2
1608223200000|2020-12-17 16:40:00|72193.8|72043.8|72211.6|72061.6|72211.6|72061.6|72174.2|72024.2|2
1608223500000|2020-12-17 16:45:00|72219.5|72069.5|72748.8|72598.8|72752.7|72602.7|72219.5|72069.5|7
1608223800000|2020-12-17 16:50:00|72751.5|72601.5|72837.3|72687.3|72837.3|72716.2|72622.8|72472.8|6
1608224100000|2020-12-17 16:55:00|72854.3|72704.3|72969.3|72819.3|72969.7|72819.7|72812.5|72662.5|1
1608224400000|2020-12-17 17:00:00|72969.2|72819.2|73124.4|72974.4|73476.4|73326.4|72964.5|72814.5|6
1608224700000|2020-12-17 17:05:00|73124.3|72974.3|73133.5|72983.5|73297.9|73147.9|73124.3|72974.3|3
1608225000000|2020-12-17 17:10:00|73132.4|72982.4|73202.6|73052.6|73365|73215|73066.7|72916.7|1
1608225300000|2020-12-17 17:15:00|73214.8|73064.8|72959.9|72809.9|73270.3|73149.8|72856.2|72706.2|4
1608225600000|2020-12-17 17:20:00|72959.8|72809.8|73010.4|72910.4|73027.3|72910.4|72959.7|72809.7|2
1608225900000|2020-12-17 17:25:00|73010.3|72910.3|73045.5|72895.5|73092.9|72982.9|72869|72719|7
1608226200000|2020-12-17 17:30:00|73045.4|72895.4|73143.6|72993.6|73338.2|73188.2|73008.6|72895.3|15
1608226500000|2020-12-17 17:35:00|73143.5|72993.5|73246.4|73096.4|73341.9|73191.9|72978.6|72840|4
1608226800000|2020-12-17 17:40:00|73246.3|73096.3|73354.1|73204.1|73355.4|73205.4|73246.3|73096.3|14
1608227100000|2020-12-17 17:45:00|73392.7|73242.7|73485.4|73335.4|73494.5|73344.5|73103.1|73000.7|15
1608227400000|2020-12-17 17:50:00|73462.2|73312.2|73458.6|73308.6|73478.6|73328.6|73228.2|73078.2|2
1608227700000|2020-12-17 17:55:00|73457.4|73307.4|73466.8|73316.8|73467|73317|73296.6|73196.6|1
1608228000000|2020-12-17 18:00:00|73466.7|73316.7|73539.7|73389.7|73539.9|73389.9|73466.6|73316.6|0
1608228300000|2020-12-17 18:05:00|73539.6|73389.6|73932.9|73782.9|74007.7|73857.7|73539.4|73389.4|3
1608228600000|2020-12-17 18:10:00|73940.6|73790.6|74163|74013|74163|74022.3|73940.6|73790.6|5
1608228900000|2020-12-17 18:15:00|74162.9|74012.9|74258.3|74108.3|74344.4|74194.4|74162.9|74012.9|0
1608229200000|2020-12-17 18:20:00|74258.2|74108.2|74363.4|74263.4|74410.5|74265.1|74258.2|74108.2|2
1608229500000|2020-12-17 18:25:00|74363.3|74263.3|74069.1|73919.1|74406.2|74263.3|74069.1|73919.1|2
1608229800000|2020-12-17 18:30:00|74069|73919|74191|74041|74206.2|74056.2|74055.1|73905.1|1
1608230100000|2020-12-17 18:35:00|74190.9|74040.9|74219|74119|74234.2|74119.1|74171.6|74021.6|0
1608230400000|2020-12-17 18:40:00|74218.9|74118.9|74287.9|74137.9|74365.5|74248.4|74218.6|74118.6|2
1608230700000|2020-12-17 18:45:00|74287.8|74137.8|74405.8|74305.8|74426.3|74305.8|74284.4|74134.4|0
1608231000000|2020-12-17 18:50:00|74405.7|74305.7|74476.7|74376.7|74570.5|74445.5|74372.2|74236.5|2
1608231300000|2020-12-17 18:55:00|74449.9|74389.9|74455.7|74305.7|74589.4|74446.7|74395.5|74245.5|5
1608231600000|2020-12-17 19:00:00|74455.6|74305.6|74451.1|74301.1|74455.6|74305.6|74451.1|74301.1|0
1608231900000|2020-12-17 19:05:00|74513|74363|74450.4|74300.4|74513|74363|74450.4|74300.4|0
1608232200000|2020-12-17 19:10:00|74450.3|74300.3|74348.9|74288.9|74450.3|74300.3|74348.9|74237.9|2
1608232500000|2020-12-17 19:15:00|74341.1|74281.1|74453.1|74303.1|74474.6|74324.6|74341.1|74281.1|0
1608232800000|2020-12-17 19:20:00|74454.3|74304.3|74453.6|74303.6|74458.1|74308.1|74430.5|74280.5|0
1608233100000|2020-12-17 19:25:00|74433.3|74283.3|74463.4|74363.4|74464.3|74364|74433.3|74283.3|0
1608233400000|2020-12-17 19:30:00|74463.3|74363.3|74461.8|74361.8|74463.3|74393.3|74437.7|74342.8|1
1608233700000|2020-12-17 19:35:00|74461.7|74361.7|74442.7|74292.7|74461.7|74395.4|74331.4|74231.4|3
1608234000000|2020-12-17 19:40:00|74442.6|74292.6|74414.9|74264.9|74442.6|74292.6|74414.9|74264.9|0
1608234300000|2020-12-17 19:45:00|74414.8|74264.8|74416.5|74266.5|74417|74267|74414.8|74264.8|0
1608234600000|2020-12-17 19:50:00|74416.4|74266.4|74384.8|74234.8|74416.4|74266.4|74319.1|74169.1|0
1608234900000|2020-12-17 19:55:00|74384.7|74234.7|74388|74238|74388.5|74238.5|74384.7|74234.7|0
1608235200000|2020-12-17 20:00:00|74403.5|74253.5|74467.1|74317.1|74467.6|74317.6|74403.4|74253.4|1
1608235500000|2020-12-17 20:05:00|74467|74317|74543.9|74393.9|74544|74394|74447.6|74297.6|0
1608235800000|2020-12-17 20:10:00|74543.8|74393.8|74546.6|74396.6|74546.7|74396.7|74543.3|74393.3|0
1608236100000|2020-12-17 20:15:00|74551.1|74401.1|74558.3|74408.3|74558.9|74408.9|74551.1|74401.1|1
1608236400000|2020-12-17 20:20:00|74558.2|74408.2|74387.2|74237.2|74558.2|74408.2|74387.2|74237.2|0
1608236700000|2020-12-17 20:25:00|74387.1|74237.1|74047.1|73897.1|74387.1|74237.1|74027.7|73877.7|1
1608237000000|2020-12-17 20:30:00|74050.9|73900.9|73530.9|73380.9|74072.6|73922.6|73525|73375|0
1608237300000|2020-12-17 20:35:00|73530.8|73380.8|74071.9|73921.9|74071.9|73921.9|73483.2|73358.2|2
1608237600000|2020-12-17 20:40:00|74195.9|74045.9|74179.7|74029.7|74195.9|74045.9|74179.7|74029.7|0
1608237900000|2020-12-17 20:45:00|74179.6|74029.6|74191.4|74041.4|74214.9|74064.9|74168.6|74018.6|2
1608238200000|2020-12-17 20:50:00|74191.3|74041.3|74123|73973|74297.6|74147.6|74119.2|73969.2|0
1608238500000|2020-12-17 20:55:00|74122.9|73972.9|74154.5|74004.5|74154.5|74004.5|74122.6|73972.6|0
1608303600000|2020-12-18 15:00:00|74606.1|74456.1|74866.2|74716.2|75112|74962|74606.1|74456.1|24
1608303900000|2020-12-18 15:05:00|74909.5|74759.5|74333.3|74183.3|75013.9|74876.2|74218.4|74122.4|31
1608304200000|2020-12-18 15:10:00|74388.4|74238.4|75004.9|74854.9|75004.9|74854.9|73890|73830|32
1608304500000|2020-12-18 15:15:00|75016.7|74866.7|75298.7|75148.7|75310.4|75160.4|74428.4|74278.4|8
1608304800000|2020-12-18 15:20:00|75286|75136|75180.5|75030.5|75286|75136|74477.9|74339.7|8
1608305100000|2020-12-18 15:25:00|75262.4|75112.4|75401.4|75251.4|75401.4|75251.4|75149.2|75089.2|9
1608305400000|2020-12-18 15:30:00|75335.4|75235.4|75744.6|75594.6|75806.8|75714.2|75335.4|75235.4|10
1608305700000|2020-12-18 15:35:00|75854.3|75754.3|75121.1|74971.1|75854.3|75754.3|75121.1|74971.1|15
1608306000000|2020-12-18 15:40:00|75101.4|74951.4|75160.2|75010.2|75526.7|75391.6|75098.2|74948.2|6
1608306300000|2020-12-18 15:45:00|75160.1|75010.1|74577.8|74427.8|75160.1|75010.1|73400.6|73250.6|24
1608306600000|2020-12-18 15:50:00|74589.6|74439.6|75693.2|75543.2|75695.4|75545.4|74589.6|74439.6|11
1608306900000|2020-12-18 15:55:00|75687.9|75537.9|75639.6|75489.6|75705.8|75555.8|75632.6|75482.6|1
1608307200000|2020-12-18 16:00:00|75639.5|75489.5|75654.7|75504.7|75659|75509|75638.1|75488.1|0
1608307500000|2020-12-18 16:05:00|75658.9|75508.9|75409.5|75259.5|75704.9|75554.9|75387.8|75237.8|9
1608307800000|2020-12-18 16:10:00|75429.2|75279.2|75454|75304|75589.2|75439.2|75429.2|75279.2|3
1608308100000|2020-12-18 16:15:00|75467.7|75317.7|75673.7|75523.7|75747.4|75597.4|75438.1|75288.1|6
1608308400000|2020-12-18 16:20:00|75673.6|75523.6|75720.8|75570.8|75742.7|75592.7|75462.2|75312.2|8
1608308700000|2020-12-18 16:25:00|75720.7|75570.7|75816.1|75666.1|75865|75742.9|75575.1|75479.6|22
1608309000000|2020-12-18 16:30:00|75796.4|75646.4|75569|75419|75796.4|75649.1|75550.6|75414.9|12
1608309300000|2020-12-18 16:35:00|75557.8|75497.8|75519.9|75369.9|75584.7|75497.8|75352.7|75246.6|5
1608309600000|2020-12-18 16:40:00|75519.8|75369.8|75671.5|75521.5|75676.8|75526.8|75468.2|75368.2|5
1608309900000|2020-12-18 16:45:00|75677.9|75527.9|75677.3|75527.3|75745.9|75595.9|75578|75444.3|2
1608310200000|2020-12-18 16:50:00|75676.3|75526.3|75797.4|75647.4|75832.7|75706.7|75662.2|75521|8
1608310500000|2020-12-18 16:55:00|75797.3|75647.3|75666.6|75516.6|75798.7|75648.7|75666.6|75516.6|3
1608310800000|2020-12-18 17:00:00|75666.5|75516.5|75692.8|75542.8|75692.8|75542.8|75591.5|75484.4|1
1608311100000|2020-12-18 17:05:00|75692.7|75542.7|75518|75368|75692.7|75542.7|75518|75368|2
1608311400000|2020-12-18 17:10:00|75517.9|75367.9|75567.6|75417.6|75632|75482|75513.8|75363.8|5
1608311700000|2020-12-18 17:15:00|75557.1|75407.1|75655.7|75555.7|75686|75555.7|75534.7|75384.7|10
1608312000000|2020-12-18 17:20:00|75643.8|75543.8|75598.8|75448.8|75643.8|75543.8|75540.4|75430.5|3
1608312300000|2020-12-18 17:25:00|75630.4|75480.4|75749|75599|75775.6|75625.6|75573.1|75445.8|12
1608312600000|2020-12-18 17:30:00|75752.9|75652.9|75836.3|75736.3|75853.3|75736.4|75742.3|75640.3|6
1608312900000|2020-12-18 17:35:00|75836.2|75736.2|75832.5|75682.5|75851.2|75751.2|75779.9|75638.7|1
1608313200000|2020-12-18 17:40:00|75823.6|75723.6|75847.7|75697.7|75964|75862.7|75780.1|75647.7|9
1608313500000|2020-12-18 17:45:00|75878.4|75728.4|75732.1|75582.1|75922.6|75817.6|75717.3|75567.3|2
1608313800000|2020-12-18 17:50:00|75732|75582|75705.2|75555.2|75732|75582|75705.2|75555.2|1
1608314100000|2020-12-18 17:55:00|75705.1|75555.1|75740.9|75640.9|75779.8|75641|75704.9|75554.9|0
1608314400000|2020-12-18 18:00:00|75740.8|75640.8|75724.5|75624.5|75756.2|75656.2|75724.5|75624.5|0
1608314700000|2020-12-18 18:05:00|75728.4|75628.4|75646.5|75586.5|75728.4|75628.4|75646.5|75564.7|0
1608315000000|2020-12-18 18:10:00|75646.4|75586.4|75748.5|75598.5|75748.5|75598.5|75645.9|75585.9|2
1608315300000|2020-12-18 18:15:00|75748.4|75598.4|75813.1|75713.1|75828.3|75768.3|75718.9|75590.8|6
1608315600000|2020-12-18 18:20:00|75842.3|75692.3|75832.5|75732.5|75863.1|75753.1|75832.5|75692.3|0
1608315900000|2020-12-18 18:25:00|75832.4|75732.4|75810.8|75750.8|75832.4|75751.2|75810.8|75732.3|0
1608316200000|2020-12-18 18:30:00|75810.7|75750.7|75672.1|75612.1|75810.7|75750.7|75672.1|75612.1|1
1608316500000|2020-12-18 18:35:00|75683.9|75623.9|75677.6|75577.6|75715.4|75623.9|75677.6|75565.3|3
1608316800000|2020-12-18 18:40:00|75677.5|75577.5|75714.5|75564.5|75714.8|75577.5|75677.2|75564.5|1
1608317100000|2020-12-18 18:45:00|75738.2|75588.2|75811.8|75661.8|75817.8|75717.8|75738.2|75588.2|1
1608317400000|2020-12-18 18:50:00|75811.7|75661.7|75811.2|75661.2|75811.7|75661.7|75811.2|75661.2|0
1608317700000|2020-12-18 18:55:00|75811.1|75661.1|75810.6|75660.6|75811.1|75661.1|75810.6|75660.6|0
1608318000000|2020-12-18 19:00:00|75810.5|75660.5|75717.6|75567.6|75810.5|75660.5|75715.5|75565.5|7
1608318300000|2020-12-18 19:05:00|75717.5|75567.5|75662|75562|75717.5|75586.2|75662|75562|0
1608318600000|2020-12-18 19:10:00|75661.9|75561.9|75721.4|75571.4|75736.1|75589.3|75661.6|75561.6|3
1608318900000|2020-12-18 19:15:00|75731.9|75581.9|75712.9|75562.9|75835.9|75685.9|75708.2|75558.2|0
1608319200000|2020-12-18 19:20:00|75712.8|75562.8|75712.3|75562.3|75712.8|75562.8|75709.4|75559.4|0
1608319500000|2020-12-18 19:25:00|75712.2|75562.2|75773.8|75623.8|75773.9|75623.9|75712.2|75562.2|0
1608319800000|2020-12-18 19:30:00|75773.7|75623.7|75794.2|75644.2|75794.5|75644.5|75773.6|75623.6|0
1608320100000|2020-12-18 19:35:00|75784.2|75634.2|75845.7|75695.7|75852|75702|75784.2|75634.2|3
1608320400000|2020-12-18 19:40:00|75845.6|75695.6|75853.9|75703.9|76046.8|75896.8|75844.6|75694.6|0
1608320700000|2020-12-18 19:45:00|75853.8|75703.8|75940.6|75790.6|76016.1|75866.1|75847.3|75697.3|1
1608321000000|2020-12-18 19:50:00|75940.5|75790.5|75935.8|75785.8|75940.5|75790.5|75935.8|75785.8|0
1608321300000|2020-12-18 19:55:00|75935.7|75785.7|75954.7|75804.7|75965.2|75815.2|75935.3|75785.3|0
1608321600000|2020-12-18 20:00:00|75954.6|75804.6|75974.1|75824.1|75994|75844|75954.5|75804.5|0
1608321900000|2020-12-18 20:05:00|75974|75824|75866.3|75716.3|75981.8|75831.8|75866.3|75716.3|0
1608322200000|2020-12-18 20:10:00|75866.2|75716.2|75894.6|75744.6|75897.5|75747.5|75815.1|75665.1|0
1608322500000|2020-12-18 20:15:00|75898.5|75748.5|75514.7|75364.7|75898.5|75748.5|75514.7|75364.7|0
1608322800000|2020-12-18 20:20:00|75514.6|75364.6|75445.1|75295.1|75514.6|75364.6|75421.4|75271.4|0
1608323100000|2020-12-18 20:25:00|75445|75295|75444.5|75294.5|75445|75295|75444.5|75294.5|0
1608323400000|2020-12-18 20:30:00|75444.4|75294.4|75484.3|75334.3|75484.3|75334.3|75224|75157.5|1
1608323700000|2020-12-18 20:35:00|75484.2|75334.2|75874.4|75724.4|75874.4|75724.4|75453.8|75303.8|1
1608324000000|2020-12-18 20:40:00|75874.3|75724.3|76008.6|75858.6|76008.7|75858.7|75874.3|75724.3|0
1608324300000|2020-12-18 20:45:00|76008.5|75858.5|75798.6|75648.6|76008.5|75858.5|75772.7|75622.7|0
1608324600000|2020-12-18 20:50:00|75798.5|75648.5|75680|75530|75798.5|75648.5|75611.3|75461.3|1
1608324900000|2020-12-18 20:55:00|75677.9|75527.9|75882.5|75732.5|75882.5|75732.5|75645.5|75503|2
1608562800000|2020-12-21 15:00:00|74061.4|73911.4|75748.7|75598.7|75753.8|75603.8|74061.3|73911.3|10
1608563100000|2020-12-21 15:05:00|75748.6|75598.6|75151|75001|75748.6|75598.6|74959.2|74809.2|6
1608563400000|2020-12-21 15:10:00|75150.9|75000.9|75054.3|74904.3|75246.5|75096.5|75054.3|74904.3|4
1608563700000|2020-12-21 15:15:00|75016.6|74866.6|75294.6|75144.6|75336.9|75186.9|75016.5|74866.5|10
1608564000000|2020-12-21 15:20:00|75290.5|75140.5|75353.8|75203.8|75357.3|75212.4|75272.4|75140.5|4
1608564300000|2020-12-21 15:25:00|75395.5|75245.5|75642.1|75492.1|75932.5|75872.5|75395.5|75245.5|9
1608564600000|2020-12-21 15:30:00|76063.7|75913.7|77826.5|77676.5|77826.5|77676.5|75946.1|75796.1|25
1608564900000|2020-12-21 15:35:00|77951.8|77801.8|78016.5|77866.5|78128.1|77978.1|77773.7|77635|5
1608565200000|2020-12-21 15:40:00|78016.4|77866.4|78058.1|77908.1|78364.2|78214.2|77956.5|77806.5|9
1608565500000|2020-12-21 15:45:00|78055.6|77905.6|78224.9|78074.9|78289.4|78139.4|77990.3|77876.3|12
1608565800000|2020-12-21 15:50:00|78262.5|78112.5|78044.2|77894.2|78262.5|78112.5|77915.1|77800|2
1608566100000|2020-12-21 15:55:00|78044.1|77894.1|78168.2|78018.2|78340.8|78190.8|77986.5|77836.5|6
1608566400000|2020-12-21 16:00:00|78168.1|78018.1|78264.2|78114.2|78265.9|78115.9|78048.6|77898.6|0
1608566700000|2020-12-21 16:05:00|78264.1|78114.1|78188.7|78038.7|78264.1|78114.1|78183.8|78033.8|2
1608567000000|2020-12-21 16:10:00|78188.6|78038.6|78188.1|78038.1|78188.6|78038.6|78188.1|78038.1|0
1608567300000|2020-12-21 16:15:00|78188|78038|78165.9|78015.9|78188|78038|78064.4|77914.4|0
1608567600000|2020-12-21 16:20:00|78165.8|78015.8|78701.2|78551.2|78701.2|78551.2|78165.8|78015.8|4
1608567900000|2020-12-21 16:25:00|78713|78613|78322|78172|78721.5|78633.8|78322|78172|26
1608568200000|2020-12-21 16:30:00|78321.9|78171.9|78304.6|78154.6|78321.9|78171.9|78270.5|78120.5|6
1608568500000|2020-12-21 16:35:00|78304.5|78154.5|78492.6|78342.6|78707.8|78557.8|78304.5|78154.5|3
1608568800000|2020-12-21 16:40:00|78492.5|78342.5|78482.8|78332.8|78508.1|78358.1|78482.8|78332.8|0
1608569100000|2020-12-21 16:45:00|78482.7|78332.7|78479.7|78329.7|78482.7|78332.7|78479.7|78329.7|0
1608569400000|2020-12-21 16:50:00|78479.6|78329.6|78537.6|78387.6|78537.7|78387.7|78383|78233|4
1608569700000|2020-12-21 16:55:00|78470.6|78320.6|78546|78396|78546|78459|78330.9|78180.9|20
1608570000000|2020-12-21 17:00:00|78545.9|78395.9|78503.7|78353.7|78556.9|78466|78503.7|78353.7|3
1608570300000|2020-12-21 17:05:00|78503.6|78353.6|78354.1|78204.1|78558.3|78408.3|78288.2|78138.2|7
1608570600000|2020-12-21 17:10:00|78354|78204|78428.8|78278.8|78428.9|78278.9|78353.6|78203.6|0
1608570900000|2020-12-21 17:15:00|78428.7|78278.7|78494.6|78344.6|78503.9|78353.9|78428.7|78278.7|0
1608571200000|2020-12-21 17:20:00|78494.5|78344.5|78737|78587|78737.3|78587.3|78494.4|78344.4|8
1608571500000|2020-12-21 17:25:00|78736.9|78586.9|78547.8|78487.8|78736.9|78586.9|78525.4|78375.4|6
1608571800000|2020-12-21 17:30:00|78547.7|78487.7|78547.2|78487.2|78547.7|78487.7|78547.2|78487.2|12
1608572100000|2020-12-21 17:35:00|78547.1|78487.1|78546.5|78486.5|78547.1|78487.1|78546.5|78486.5|0
1608572400000|2020-12-21 17:40:00|78546.4|78486.4|78545.9|78485.9|78546.4|78486.4|78545.9|78485.9|2
1608572700000|2020-12-21 17:45:00|78545.8|78485.8|78545.2|78485.2|78545.8|78485.8|78545.2|78485.2|7
1608573000000|2020-12-21 17:50:00|78545.1|78485.1|78544.6|78484.6|78545.1|78485.1|78544.6|78484.6|0
1608573300000|2020-12-21 17:55:00|78544.5|78484.5|78544|78484|78544.5|78484.5|78544|78484|0
1608573600000|2020-12-21 18:00:00|78543.9|78483.9|78543.3|78483.3|78543.9|78483.9|78543.3|78483.3|1
1608573900000|2020-12-21 18:05:00|78543.2|78483.2|78542.7|78482.7|78543.2|78483.2|78542.7|78482.7|0
1608574200000|2020-12-21 18:10:00|78542.6|78482.6|78542|78482|78542.6|78482.6|78542|78482|1
1608574500000|2020-12-21 18:15:00|78541.9|78481.9|78541.4|78481.4|78541.9|78481.9|78541.4|78481.4|2
1608574800000|2020-12-21 18:20:00|78541.3|78481.3|78540.8|78480.8|78541.3|78481.3|78540.8|78480.8|0
1608575100000|2020-12-21 18:25:00|78540.7|78480.7|78540.1|78480.1|78540.7|78480.7|78540.1|78480.1|1
1608575400000|2020-12-21 18:30:00|78540|78480|78539.5|78479.5|78540|78480|78539.5|78479.5|0
1608575700000|2020-12-21 18:35:00|78539.4|78479.4|78538.8|78478.8|78539.4|78479.4|78538.8|78478.8|3
1608576000000|2020-12-21 18:40:00|78538.7|78478.7|78538.2|78478.2|78538.7|78478.7|78538.2|78478.2|3
1608576300000|2020-12-21 18:45:00|78538.1|78478.1|78537.6|78477.6|78538.1|78478.1|78537.6|78477.6|0
1608576600000|2020-12-21 18:50:00|78537.5|78477.5|78536.9|78476.9|78537.5|78477.5|78536.9|78476.9|1
1608576900000|2020-12-21 18:55:00|78536.8|78476.8|78536.3|78476.3|78536.8|78476.8|78536.3|78476.3|0
1608577200000|2020-12-21 19:00:00|78536.2|78476.2|78535.6|78475.6|78536.2|78476.2|78535.6|78475.6|2
1608577500000|2020-12-21 19:05:00|78535.5|78475.5|78535|78475|78535.5|78475.5|78535|78475|2
1608577800000|2020-12-21 19:10:00|78534.9|78474.9|78534.4|78474.4|78534.9|78474.9|78534.4|78474.4|3
1608578100000|2020-12-21 19:15:00|78534.3|78474.3|78533.7|78473.7|78534.3|78474.3|78533.7|78473.7|1
1608578400000|2020-12-21 19:20:00|78533.6|78473.6|78533.1|78473.1|78533.6|78473.6|78533.1|78473.1|1
1608578700000|2020-12-21 19:25:00|78533|78473|78532.4|78472.4|78533|78473|78532.4|78472.4|0
1608579000000|2020-12-21 19:30:00|78532.3|78472.3|78531.8|78471.8|78532.3|78472.3|78531.8|78471.8|4
1608579300000|2020-12-21 19:35:00|78531.7|78471.7|78531.2|78471.2|78531.7|78471.7|78531.2|78471.2|1
1608579600000|2020-12-21 19:40:00|78531.1|78471.1|78530.5|78470.5|78531.1|78471.1|78530.5|78470.5|2
1608579900000|2020-12-21 19:45:00|78530.4|78470.4|78529.9|78469.9|78530.4|78470.4|78529.9|78469.9|1
1608580200000|2020-12-21 19:50:00|78529.8|78469.8|78529.3|78469.3|78529.8|78469.8|78529.3|78469.3|1
1608580500000|2020-12-21 19:55:00|78529.2|78469.2|78528.6|78468.6|78529.2|78469.2|78528.6|78468.6|0
1608580800000|2020-12-21 20:00:00|78528.5|78468.5|78528|78468|78528.5|78468.5|78528|78468|0
1608581100000|2020-12-21 20:05:00|78527.9|78467.9|78527.3|78467.3|78527.9|78467.9|78527.3|78467.3|0
1608581400000|2020-12-21 20:10:00|78527.2|78467.2|78526.7|78466.7|78527.2|78467.2|78526.7|78466.7|0
1608581700000|2020-12-21 20:15:00|78526.6|78466.6|78526.1|78466.1|78526.6|78466.6|78526.1|78466.1|0
1608582000000|2020-12-21 20:20:00|78526|78466|78525.4|78465.4|78526|78466|78525.4|78465.4|0
1608582300000|2020-12-21 20:25:00|78525.3|78465.3|78524.8|78464.8|78525.3|78465.3|78524.8|78464.8|0
1608582600000|2020-12-21 20:30:00|78524.7|78464.7|78524.1|78464.1|78524.7|78464.7|78524.1|78464.1|0
1608582900000|2020-12-21 20:35:00|78524|78464|78523.5|78463.5|78524|78464|78523.5|78463.5|0
1608583200000|2020-12-21 20:40:00|78523.4|78463.4|78522.9|78462.9|78523.4|78463.4|78522.9|78462.9|1
1608583500000|2020-12-21 20:45:00|78522.8|78462.8|78522.2|78462.2|78522.8|78462.8|78522.2|78462.2|3
1608583800000|2020-12-21 20:50:00|78522.1|78462.1|78521.6|78461.6|78522.1|78462.1|78521.6|78461.6|1
1608584100000|2020-12-21 20:55:00|78521.5|78461.5|78520.9|78460.9|78521.5|78461.5|78520.9|78460.9|11
1608649200000|2020-12-22 15:00:00|80257.7|80107.7|80384.6|80234.6|80542.6|80479|80131|79981|39
1608649500000|2020-12-22 15:05:00|80265.4|80115.4|79143|78993|80265.4|80115.4|79143|78993|21
1608649800000|2020-12-22 15:10:00|79189.8|79039.8|79297.8|79147.8|79599|79449|79024.4|78874.4|27
1608650100000|2020-12-22 15:15:00|79297.7|79147.7|79247.4|79097.4|79297.7|79147.7|79033.9|78896.3|16
1608650400000|2020-12-22 15:20:00|79238.9|79088.9|79672.5|79522.5|79727.9|79637.8|79162.3|79049.2|7
1608650700000|2020-12-22 15:25:00|79706.5|79556.5|80238|80088|80238.7|80088.7|79706.5|79556.5|8
1608651000000|2020-12-22 15:30:00|80237.9|80087.9|81280.1|81130.1|81339.3|81189.3|80237.9|80087.9|20
1608651300000|2020-12-22 15:35:00|81279.4|81129.4|81289.4|81139.4|81297.7|81147.7|81256.5|81106.5|0
1608651600000|2020-12-22 15:40:00|81289.3|81139.3|81296.4|81146.4|81296.5|81146.5|81283.7|81133.7|0
1608651900000|2020-12-22 15:45:00|81297.1|81147.1|81260.4|81110.4|81366|81216|81205.7|81055.7|3
1608652200000|2020-12-22 15:50:00|81261.8|81111.8|81233.3|81083.3|81278.7|81128.7|81206.4|81056.4|4
1608652500000|2020-12-22 15:55:00|81227.4|81077.4|80957.1|80807.1|81227.4|81077.4|80957.1|80807.1|5
1608652800000|2020-12-22 16:00:00|80957|80807|80983.2|80833.2|80983.3|80833.3|80773.9|80641.5|3
1608653100000|2020-12-22 16:05:00|80983.1|80833.1|81200.5|81050.5|81200.5|81055.6|80978.7|80828.7|7
1608653400000|2020-12-22 16:10:00|81200.4|81050.4|81325.5|81175.5|81325.5|81175.5|81176.3|81050.4|4
1608653700000|2020-12-22 16:15:00|81391.5|81241.5|81644|81494|81644.1|81494.1|81380.3|81230.3|4
1608654000000|2020-12-22 16:20:00|81648.3|81498.3|81558|81408|81648.3|81498.3|81551.3|81401.3|0
1608654300000|2020-12-22 16:25:00|81557.9|81407.9|81491.5|81341.5|81557.9|81407.9|81434.3|81284.3|2
1608654600000|2020-12-22 16:30:00|81487.2|81337.2|81366|81216|81487.2|81337.2|81192.5|81042.5|5
1608654900000|2020-12-22 16:35:00|81365.9|81215.9|81290.3|81140.3|81399.9|81249.9|81185.1|81035.1|4
1608655200000|2020-12-22 16:40:00|81289.5|81139.5|81338.8|81188.8|81360.2|81210.2|81244.3|81094.3|2
1608655500000|2020-12-22 16:45:00|81339.6|81189.6|81781.5|81721.5|81791.7|81721.6|81338.1|81188.1|7
1608655800000|2020-12-22 16:50:00|81786.5|81726.5|81656.1|81506.1|82194.3|82044.3|81656.1|81506.1|5
1608656100000|2020-12-22 16:55:00|81625.8|81475.8|81566.6|81416.6|81625.8|81475.8|81504.7|81354.7|5
1608656400000|2020-12-22 17:00:00|81630.5|81480.5|81711.5|81561.5|81795.7|81645.7|81596.8|81446.8|0
1608656700000|2020-12-22 17:05:00|81711.4|81561.4|81546.3|81396.3|81711.4|81561.4|81523.6|81391.5|0
1608657000000|2020-12-22 17:10:00|81546.2|81396.2|81471.4|81411.4|81584.5|81524.5|81471.4|81360|2
1608657300000|2020-12-22 17:15:00|81471.3|81411.3|81173.7|81113.7|81504.6|81439.8|81172.4|81083.6|9
1608657600000|2020-12-22 17:20:00|81173.6|81113.6|81197.6|81097.6|81241.9|81141.9|81172.7|81080.6|5
1608657900000|2020-12-22 17:25:00|81197.5|81097.5|81229|81079|81233.4|81132.2|81138.1|81054.4|2
1608658200000|2020-12-22 17:30:00|81228.9|81078.9|81230|81080|81230.2|81080.2|81228.9|81078.9|0
1608658500000|2020-12-22 17:35:00|81229.9|81079.9|81195.4|81045.4|81229.9|81079.9|81195.4|81045.4|0
1608658800000|2020-12-22 17:40:00|81191.1|81041.1|81025|80875|81191.1|81067.3|80886.3|80756.4|2
1608659100000|2020-12-22 17:45:00|81024.9|80874.9|80977|80827|81024.9|80874.9|80977|80827|1
1608659400000|2020-12-22 17:50:00|80976.9|80826.9|80974.2|80824.2|80976.9|80826.9|80974.2|80824.2|0
1608659700000|2020-12-22 17:55:00|80974.1|80824.1|79502.8|79352.8|80974.1|80842.5|79336.9|79236.9|10
1608660000000|2020-12-22 18:00:00|79489.9|79339.9|79425.7|79275.7|79517.5|79367.5|79425|79275|0
1608660300000|2020-12-22 18:05:00|79391.6|79241.6|79494.5|79394.5|79499.8|79394.5|79143.5|78993.5|9
1608660600000|2020-12-22 18:10:00|79481.1|79421.1|79362.2|79212.2|79590.4|79485.4|79357.1|79207.1|5
1608660900000|2020-12-22 18:15:00|79362.1|79212.1|79153.6|79003.6|79362.1|79212.1|79132.8|78982.8|15
1608661200000|2020-12-22 18:20:00|79153.5|79003.5|79372.2|79222.2|79462.2|79312.2|79132.5|78982.5|1
1608661500000|2020-12-22 18:25:00|79372.1|79222.1|79136|78986|79372.1|79222.1|79136|78986|2
1608661800000|2020-12-22 18:30:00|79135.9|78985.9|79142.8|78992.8|79143.2|78993.2|79135.8|78985.8|1
1608662100000|2020-12-22 18:35:00|79142.7|78992.7|79135|78985|79142.7|78992.7|79135|78985|0
1608662400000|2020-12-22 18:40:00|79134.9|78984.9|79141.7|78991.7|79142|78992|79133.9|78983.9|2
1608662700000|2020-12-22 18:45:00|79141.6|78991.6|79150.7|79000.7|79157.3|79028.9|78887.9|78796|3
1608663000000|2020-12-22 18:50:00|79231.8|79081.8|79236.3|79086.3|79279.2|79129.2|79227.3|79077.3|0
1608663300000|2020-12-22 18:55:00|79236.2|79086.2|79261.2|79111.2|79261.8|79111.8|79217.7|79067.7|2
1608663600000|2020-12-22 19:00:00|79261.1|79111.1|79661.2|79511.2|79695.5|79545.5|79261|79111|2
1608663900000|2020-12-22 19:05:00|79661.1|79511.1|79648.5|79498.5|79665.8|79515.8|79648.5|79498.5|0
1608664200000|2020-12-22 19:10:00|79648.4|79498.4|79515.8|79365.8|79648.4|79498.4|79515.8|79365.8|2
1608664500000|2020-12-22 19:15:00|79562.7|79412.7|79528.9|79378.9|79562.7|79412.7|79486.2|79336.2|1
1608664800000|2020-12-22 19:20:00|79528.8|79378.8|79549.7|79399.7|79550.2|79400.2|79528.8|79378.8|0
1608665100000|2020-12-22 19:25:00|79566.7|79416.7|79606.8|79456.8|79606.8|79456.8|79566.7|79416.7|3
1608665400000|2020-12-22 19:30:00|79606.7|79456.7|79649|79499|79649.3|79499.3|79605.9|79455.9|1
1608665700000|2020-12-22 19:35:00|79648.9|79498.9|79652.7|79502.7|79652.8|79502.8|79648.6|79498.6|0
1608666000000|2020-12-22 19:40:00|79669.7|79519.7|79669.3|79519.3|79669.7|79519.7|79661.1|79511.1|3
1608666300000|2020-12-22 19:45:00|79656.5|79506.5|79703|79553|79741.5|79591.5|79656.3|79506.3|0
1608666600000|2020-12-22 19:50:00|79702.9|79552.9|79683.3|79533.3|79710.1|79560.1|79683.3|79533.3|2
1608666900000|2020-12-22 19:55:00|79683.2|79533.2|80056|79906|80056.8|79906.8|79683.2|79533.2|3
1608667200000|2020-12-22 20:00:00|80055.9|79905.9|80103.5|79953.5|80113|79963|79766.2|79706.2|3
1608667500000|2020-12-22 20:05:00|80107.7|79957.7|79943.7|79793.7|80112.7|79962.7|79942.3|79792.3|1
1608667800000|2020-12-22 20:10:00|79943.6|79793.6|79963.5|79813.5|79963.7|79813.7|79942.9|79792.9|0
1608668100000|2020-12-22 20:15:00|79963.4|79813.4|80140|79990|80140|79990|79913.2|79763.2|0
1608668400000|2020-12-22 20:20:00|80118.6|79968.6|80121|79971|80153.3|80003.3|80118.6|79968.6|0
1608668700000|2020-12-22 20:25:00|80120.9|79970.9|80120.5|79970.5|80120.9|79970.9|80120.5|79970.5|0
1608669000000|2020-12-22 20:30:00|80120.4|79970.4|80119.9|79969.9|80120.4|79970.4|80119.9|79969.9|0
1608669300000|2020-12-22 20:35:00|80119.8|79969.8|80126.3|79976.3|80134.9|79984.9|80110.3|79960.3|1
1608669600000|2020-12-22 20:40:00|80126.2|79976.2|80117|79967|80166.9|80016.9|80117|79967|2
1608669900000|2020-12-22 20:45:00|80116.9|79966.9|80148.5|79998.5|80163.1|80013.1|79952|79802|7
1608670200000|2020-12-22 20:50:00|80149.2|79999.2|80123.7|79973.7|80159|80009|80021.6|79871.6|0
1608670500000|2020-12-22 20:55:00|80122.2|79972.2|80117.7|79967.7|80156.1|80006.1|79942.2|79792.2|2
1608735600000|2020-12-23 15:00:00|80303.8|80153.8|80025.3|79875.3|80380.1|80230.1|79909.1|79779.4|35
1608735900000|2020-12-23 15:05:00|80021|79871|79742.5|79642.5|80122.7|79972.7|79647.2|79537.2|14
1608736200000|2020-12-23 15:10:00|79733.8|79633.8|79637.7|79487.7|79773.8|79656.2|79385|79235|14
1608736500000|2020-12-23 15:15:00|79626.4|79476.4|79538.8|79388.8|79630.4|79480.4|79100.2|79000.2|19
1608736800000|2020-12-23 15:20:00|79530.1|79380.1|79288.9|79138.9|79530.1|79380.1|79264.5|79114.5|2
1608737100000|2020-12-23 15:25:00|79288.8|79138.8|79314|79164|79343.8|79193.8|79288.8|79138.8|1
1608737400000|2020-12-23 15:30:00|79361.4|79211.4|80795.9|80645.9|80805.2|80655.2|79361.4|79211.4|22
1608737700000|2020-12-23 15:35:00|80800.2|80650.2|81390.8|81240.8|81395.4|81284.4|80754|80604|14
1608738000000|2020-12-23 15:40:00|81390.7|81240.7|81188.5|81038.5|81411.4|81261.4|81183.4|81033.4|0
1608738300000|2020-12-23 15:45:00|81169.3|81019.3|80432.4|80282.4|81169.3|81019.3|80305.4|80155.4|7
1608738600000|2020-12-23 15:50:00|80446.2|80296.2|80525.6|80375.6|80759.1|80609.1|80429.2|80279.2|1
1608738900000|2020-12-23 15:55:00|80525.5|80375.5|80690|80540|81020.2|80870.2|80525.5|80375.5|8
1608739200000|2020-12-23 16:00:00|80689.9|80539.9|80520.9|80370.9|80691.2|80541.2|80520.9|80370.9|2
1608739500000|2020-12-23 16:05:00|80520.8|80370.8|80350.1|80200.1|80710.3|80560.3|80350.1|80200.1|4
1608739800000|2020-12-23 16:10:00|80353.4|80203.4|80593.6|80443.6|80602.6|80452.6|80353.3|80203.3|2
1608740100000|2020-12-23 16:15:00|80593.5|80443.5|80531.1|80381.1|80593.5|80443.5|80371.4|80221.4|2
1608740400000|2020-12-23 16:20:00|80531|80381|80556.9|80406.9|80556.9|80406.9|80475.6|80359.2|2
1608740700000|2020-12-23 16:25:00|80556.8|80406.8|80497.3|80347.3|80556.8|80421.4|80398.3|80248.3|8
1608741000000|2020-12-23 16:30:00|80497.2|80347.2|80374.3|80224.3|80497.2|80347.2|80374.3|80224.3|4
1608741300000|2020-12-23 16:35:00|80374.2|80224.2|80558.4|80408.4|80603.8|80478.8|80372.8|80222.8|2
1608741600000|2020-12-23 16:40:00|80558.3|80408.3|80371.9|80221.9|80595.6|80445.6|80371.9|80221.9|1
1608741900000|2020-12-23 16:45:00|80371.8|80221.8|80239.3|80089.3|80371.8|80221.8|80237.6|80087.6|0
1608742200000|2020-12-23 16:50:00|80239.2|80089.2|80243.1|80093.1|80243.4|80093.4|80221.7|80071.7|0
1608742500000|2020-12-23 16:55:00|80247.4|80097.4|80615.3|80465.3|80617.5|80467.5|80225.6|80097.3|3
1608742800000|2020-12-23 17:00:00|80616|80466|80611.2|80461.2|80639|80489|80603.2|80453.2|1
1608743100000|2020-12-23 17:05:00|80615.5|80465.5|80527.6|80427.6|80615.5|80465.5|80527.6|80427.6|0
1608743400000|2020-12-23 17:10:00|80533.5|80383.5|80229.8|80079.8|80533.5|80383.5|80199.5|80077.4|5
1608743700000|2020-12-23 17:15:00|80229.7|80079.7|80298.3|80148.3|80298.4|80148.4|80207.8|80057.8|0
1608744000000|2020-12-23 17:20:00|80298.2|80148.2|80204.8|80104.8|80311.9|80161.9|80017.8|79957.8|0
1608744300000|2020-12-23 17:25:00|80204.1|80104.1|80147.8|80047.8|80231.1|80126.1|80146.3|80047.3|0
1608744600000|2020-12-23 17:30:00|80179|80119|80194.5|80094.5|80210|80140.7|80176.6|80053.6|2
1608744900000|2020-12-23 17:35:00|80194.4|80094.4|80092.6|79942.6|80358.7|80208.7|80074.6|79932.2|3
1608745200000|2020-12-23 17:40:00|80083.4|79933.4|79789.8|79639.8|80083.4|79933.4|79780|79630|1
1608745500000|2020-12-23 17:45:00|79789.7|79639.7|79888|79788|79924.9|79864.3|79789.4|79639.4|2
1608745800000|2020-12-23 17:50:00|79857.6|79757.6|79716|79616|79942.8|79812.8|79711.2|79611.2|2
1608746100000|2020-12-23 17:55:00|79715.9|79615.9|79729|79579|79825.1|79690.2|79694.7|79577.2|1
1608746400000|2020-12-23 18:00:00|79728.9|79578.9|79786.4|79636.4|79786.4|79636.4|79695.4|79571.3|0
1608746700000|2020-12-23 18:05:00|79786.3|79636.3|79883.2|79733.2|79883.2|79733.2|79759.2|79609.2|0
1608747000000|2020-12-23 18:10:00|79861.5|79711.5|79793.4|79693.4|79861.5|79711.5|79793.4|79671|0
1608747300000|2020-12-23 18:15:00|79793.3|79693.3|79707.6|79557.6|79906|79756|79707.6|79557.6|7
1608747600000|2020-12-23 18:20:00|79707.5|79557.5|79707.1|79557.1|79707.5|79557.5|79707.1|79557.1|0
1608747900000|2020-12-23 18:25:00|79707|79557|79671.6|79521.6|79707|79557|79570.6|79450.2|2
1608748200000|2020-12-23 18:30:00|79671.5|79521.5|79728.5|79578.5|79728.7|79578.7|79671.3|79521.3|0
1608748500000|2020-12-23 18:35:00|79728.4|79578.4|79737.1|79587.1|79750.7|79600.7|79728.3|79578.3|0
1608748800000|2020-12-23 18:40:00|79737|79587|79709.1|79559.1|79737|79587|79696.1|79546.1|1
1608749100000|2020-12-23 18:45:00|79709.7|79559.7|79718|79568|79722.8|79572.8|79709.7|79559.7|0
1608749400000|2020-12-23 18:50:00|79717.9|79567.9|79716.6|79566.6|79719.2|79569.2|79713.1|79563.1|0
1608749700000|2020-12-23 18:55:00|79716.5|79566.5|79646.5|79496.5|79716.5|79566.5|79646.5|79496.5|0
1608750000000|2020-12-23 19:00:00|79646.4|79496.4|79499.3|79349.3|79646.4|79520.6|79496|79346|10
1608750300000|2020-12-23 19:05:00|79499.2|79349.2|79337|79237|79499.2|79349.2|79337|79214.1|1
1608750600000|2020-12-23 19:10:00|79336.9|79236.9|79268|79118|79364.5|79239.5|79268|79118|1
1608750900000|2020-12-23 19:15:00|79267.9|79117.9|79271.8|79121.8|79271.8|79138.2|79166.8|79054.9|4
1608751200000|2020-12-23 19:20:00|79271.7|79121.7|79233.9|79083.9|79306.4|79156.4|79233.9|79083.9|2
1608751500000|2020-12-23 19:25:00|79233.8|79083.8|79006.4|78856.4|79233.8|79083.8|78305.3|78155.3|37
1608751800000|2020-12-23 19:30:00|78999.3|78849.3|78557.9|78407.9|78999.3|78849.3|78380.6|78230.6|5
1608752100000|2020-12-23 19:35:00|78561.1|78411.1|78844.2|78694.2|78957.8|78897.8|78561.1|78411.1|10
1608752400000|2020-12-23 19:40:00|78916.4|78766.4|78952.4|78802.4|78952.4|78802.4|78900.1|78750.1|0
1608752700000|2020-12-23 19:45:00|78978.5|78828.5|79077.2|78927.2|79077.2|78927.2|78969.9|78819.9|1
1608753000000|2020-12-23 19:50:00|79077.1|78927.1|78944.1|78794.1|79099.2|78949.2|78944.1|78794.1|0
1608753300000|2020-12-23 19:55:00|78944|78794|78948.6|78798.6|78998.7|78848.7|78943.6|78793.6|0
1608753600000|2020-12-23 20:00:00|78948.5|78798.5|78827.3|78677.3|78948.5|78798.5|78816.3|78666.3|1
1608753900000|2020-12-23 20:05:00|78827.2|78677.2|78806.1|78656.1|78850.5|78700.5|78802|78652|0
1608754200000|2020-12-23 20:10:00|78806|78656|78810.6|78660.6|78850.7|78700.7|78805.7|78655.7|0
1608754500000|2020-12-23 20:15:00|78810.5|78660.5|78830.1|78680.1|78830.3|78680.3|78810.3|78660.3|0
1608754800000|2020-12-23 20:20:00|78830|78680|78823.4|78673.4|78849.9|78699.9|78809.9|78659.9|0
1608755100000|2020-12-23 20:25:00|78823.3|78673.3|78774.7|78624.7|78823.3|78685.1|78697.1|78616|3
1608755400000|2020-12-23 20:30:00|78774.6|78624.6|78730.6|78580.6|78800.6|78650.6|78730.6|78580.6|0
1608755700000|2020-12-23 20:35:00|78730.5|78580.5|78799.7|78649.7|78799.8|78649.8|78730.2|78580.2|0
1608756000000|2020-12-23 20:40:00|78799.6|78649.6|78799.2|78649.2|78799.6|78649.6|78799.2|78649.2|4
1608756300000|2020-12-23 20:45:00|78799.1|78649.1|78798.7|78648.7|78799.1|78649.1|78798.7|78648.7|0
1608756600000|2020-12-23 20:50:00|78798.6|78648.6|78741.7|78591.7|78798.6|78695.4|78624.6|78498.8|3
1608756900000|2020-12-23 20:55:00|78741.6|78591.6|78726.5|78576.5|78741.6|78601.3|78563.3|78413.3|8
1608822000000|2020-12-24 15:00:00|79181.9|79031.9|80226.3|80076.3|80506.8|80356.8|79116.1|78966.1|17
1608822300000|2020-12-24 15:05:00|80217.5|80067.5|79684.7|79534.7|80217.5|80076.3|79569.7|79419.7|9
1608822600000|2020-12-24 15:10:00|79684.6|79534.6|79749.1|79599.1|79784.5|79634.5|79433.5|79283.5|1
1608822900000|2020-12-24 15:15:00|79749|79599|79750.4|79600.4|79750.6|79600.6|79748.8|79598.8|0
1608823200000|2020-12-24 15:20:00|79750.3|79600.3|79777.5|79627.5|79780.3|79630.3|79750.3|79600.3|0
1608823500000|2020-12-24 15:25:00|79777.4|79627.4|80561.6|80411.6|80561.6|80411.6|79777.4|79627.4|7
1608823800000|2020-12-24 15:30:00|80601.4|80451.4|80532.4|80382.4|80604.1|80472.2|80514.3|80364.3|8
1608824100000|2020-12-24 15:35:00|80548.2|80398.2|79898|79748|80603.2|80480.7|79898|79748|6
1608824400000|2020-12-24 15:40:00|79897.4|79747.4|80358.7|80208.7|80450.4|80300.4|79859.4|79709.4|3
1608824700000|2020-12-24 15:45:00|80314.5|80164.5|80109.6|79959.6|80354|80204|79849.7|79699.7|1
1608825000000|2020-12-24 15:50:00|80109.5|79959.5|80228.4|80078.4|80316.1|80166.1|79870.1|79736|12
1608825300000|2020-12-24 15:55:00|80228.3|80078.3|80136.9|79986.9|80254.8|80104.8|79955|79805|2
1608825600000|2020-12-24 16:00:00|80174.5|80024.5|80209.1|80059.1|80235.7|80085.7|80174.5|80024.5|1
1608825900000|2020-12-24 16:05:00|80209|80059|80208.5|80058.5|80209|80059|80208.5|80058.5|0
1608826200000|2020-12-24 16:10:00|80212.9|80062.9|80208.6|80058.6|80212.9|80062.9|80203.4|80053.4|0
1608826500000|2020-12-24 16:15:00|80208|80058|79827.5|79677.5|80208|80058|79827.5|79677.5|0
1608826800000|2020-12-24 16:20:00|79827.4|79677.4|79918.1|79768.1|79918.5|79768.5|79827.4|79677.4|0
1608827100000|2020-12-24 16:25:00|79918|79768|79907.2|79757.2|79924.3|79774.3|79868.6|79718.6|2
1608827400000|2020-12-24 16:30:00|79913|79763|80108.3|79958.3|80130.7|79980.7|79913|79763|0
1608827700000|2020-12-24 16:35:00|80121.9|79971.9|79982.1|79832.1|80121.9|79971.9|79977.5|79827.5|1
1608828000000|2020-12-24 16:40:00|79986.7|79836.7|79987.6|79837.6|79988.9|79838.9|79982.6|79832.6|0
1608828300000|2020-12-24 16:45:00|79987.5|79837.5|79993.8|79843.8|79994.1|79844.1|79987.4|79837.4|0
1608828600000|2020-12-24 16:50:00|79999.5|79849.5|80030.9|79880.9|80052|79902|79999.5|79849.5|0
1608828900000|2020-12-24 16:55:00|80030.8|79880.8|79907.1|79757.1|80030.8|79880.8|79902.9|79752.9|0
1608829200000|2020-12-24 17:00:00|79911.5|79761.5|79423.7|79273.7|79924.7|79774.7|79334.5|79234.5|10
1608829500000|2020-12-24 17:05:00|79424.9|79274.9|79502.1|79352.1|79503.7|79353.7|79424.9|79274.9|8
1608829800000|2020-12-24 17:10:00|79502|79352|79828.6|79678.6|79828.7|79678.7|79484.3|79334.3|0
1608830100000|2020-12-24 17:15:00|79828.5|79678.5|79886.4|79736.4|79924.6|79774.6|79828.1|79678.1|0
1608830400000|2020-12-24 17:20:00|79886.3|79736.3|79920.8|79770.8|79965|79815|79886.2|79736.2|0
1608830700000|2020-12-24 17:25:00|79920.7|79770.7|80059.3|79909.3|80059.4|79909.4|79920.7|79770.7|5
1608831000000|2020-12-24 17:30:00|80058.7|79908.7|79859.9|79709.9|80062.2|79912.2|79859.9|79709.9|0
1608831300000|2020-12-24 17:35:00|79859.8|79709.8|79970|79820|79970.1|79820.1|79859.7|79709.7|0
1608831600000|2020-12-24 17:40:00|79969.9|79819.9|79863.9|79713.9|79969.9|79819.9|79723.8|79573.8|4
1608831900000|2020-12-24 17:45:00|79863.8|79713.8|79992.2|79842.2|79992.4|79842.4|79863.7|79713.7|4
1608832200000|2020-12-24 17:50:00|79992.1|79842.1|80015.6|79865.6|80121.5|79997.1|79965.5|79842.1|1
1608832500000|2020-12-24 17:55:00|80021.4|79871.4|79617.8|79467.8|80021.4|79871.4|79617.8|79467.8|3
1608832800000|2020-12-24 18:00:00|79604.5|79454.5|79725.3|79575.3|79725.3|79575.3|79340.8|79190.8|4
1609167600000|2020-12-28 15:00:00|79440.6|79290.6|80219|80069|80219|80069|79431.9|79281.9|0
1609167900000|2020-12-28 15:05:00|80218.9|80068.9|80005|79855|80231.2|80081.2|80005|79855|10
1609168200000|2020-12-28 15:10:00|80005.3|79855.3|80133.3|79983.3|80133.6|79983.6|80004.9|79854.9|0
1609168500000|2020-12-28 15:15:00|80133.2|79983.2|80229.2|80079.2|80229.2|80079.2|80132.9|79982.9|1
1609168800000|2020-12-28 15:20:00|80229.1|80079.1|79816.9|79666.9|80229.1|80079.1|79589.9|79439.9|0
1609169100000|2020-12-28 15:25:00|79816.8|79666.8|79899.5|79749.5|79899.7|79749.7|79816.8|79666.8|2
1609169400000|2020-12-28 15:30:00|79965.7|79815.7|79994.6|79844.6|79995.6|79845.6|79837.8|79687.8|1
1609169700000|2020-12-28 15:35:00|79994.5|79844.5|79994|79844|79994.5|79844.5|79994|79844|0
1609170000000|2020-12-28 15:40:00|79993.7|79843.7|79923.1|79773.1|79993.7|79843.7|79877.8|79727.8|3
1609170300000|2020-12-28 15:45:00|79923|79773|79940.7|79790.7|79940.8|79790.8|79923|79773|1
1609170600000|2020-12-28 15:50:00|79936.4|79786.4|79980.1|79830.1|80032.5|79882.5|79935.1|79785.1|3
1609170900000|2020-12-28 15:55:00|79980|79830|79827.5|79677.5|80044.9|79894.9|79827.5|79677.5|6
1609171200000|2020-12-28 16:00:00|79827.4|79677.4|79973.8|79823.8|79974|79824|79827.4|79677.4|0
1609171500000|2020-12-28 16:05:00|79973.7|79823.7|79974|79824|79975.2|79825.2|79973.6|79823.6|0
1609171800000|2020-12-28 16:10:00|79973.9|79823.9|79968.2|79818.2|79973.9|79823.9|79958.8|79808.8|0
1609172100000|2020-12-28 16:15:00|79968.1|79818.1|79953.5|79803.5|80046.1|79896.1|79953.5|79803.5|0
1609172400000|2020-12-28 16:20:00|79953.4|79803.4|79842.7|79692.7|79953.4|79803.4|79842.7|79692.7|13
1609172700000|2020-12-28 16:25:00|79842.6|79692.6|79222.1|79072.1|79851.8|79701.8|79222.1|79072.1|2
1609173000000|2020-12-28 16:30:00|79221.8|79071.8|79155|79005|79345|79195|79155|79005|0
1609173300000|2020-12-28 16:35:00|79154.7|79004.7|79176.6|79026.6|79189.7|79039.7|79154.7|79004.7|0
1609173600000|2020-12-28 16:40:00|79176.5|79026.5|79291.6|79141.6|79292|79142|79171.4|79021.4|0
1609173900000|2020-12-28 16:45:00|79291.5|79141.5|78959.1|78809.1|79291.5|79141.5|78958.6|78808.6|2
1609174200000|2020-12-28 16:50:00|78958.6|78808.6|78404.6|78254.6|78958.6|78808.6|78404.6|78254.6|3
1609174500000|2020-12-28 16:55:00|78347.7|78197.7|77768.6|77618.6|78348.2|78198.2|77561.2|77411.2|29
1609174800000|2020-12-28 17:00:00|77768.5|77618.5|77003.3|76853.3|77768.5|77618.5|76960.6|76810.6|15
1609175100000|2020-12-28 17:05:00|77022.3|76872.3|76261.1|76111.1|77197.6|77047.6|76197.1|76047.1|2
1609175400000|2020-12-28 17:10:00|76393.8|76243.8|76650.3|76500.3|76686.8|76536.8|76393.8|76243.8|1
1609175700000|2020-12-28 17:15:00|76612.4|76462.4|76812.9|76662.9|76880.2|76730.2|76607.4|76457.4|0
1609176000000|2020-12-28 17:20:00|76798.6|76648.6|76779.5|76629.5|76798.6|76648.6|76779.5|76629.5|0
1609176300000|2020-12-28 17:25:00|76779.4|76629.4|76852.3|76702.3|76852.5|76702.5|76777|76627|0
1609176600000|2020-12-28 17:30:00|76859.3|76709.3|77120.1|76970.1|77120.4|76970.4|76852.1|76702.1|2
1609176900000|2020-12-28 17:35:00|76968.4|76818.4|76980.6|76830.6|77015.5|76865.5|76955.3|76805.3|1
1609177200000|2020-12-28 17:40:00|76980.5|76830.5|76918.1|76768.1|77127.2|76977.2|76918.1|76768.1|0
1609177500000|2020-12-28 17:45:00|76908.6|76758.6|77032.6|76882.6|77032.6|76882.6|76893.4|76743.4|0
1609177800000|2020-12-28 17:50:00|77032.8|76882.8|77047.9|76897.9|77056.1|76906.1|77032.4|76882.4|0
1609178100000|2020-12-28 17:55:00|77047.8|76897.8|77047.3|76897.3|77047.8|76897.8|77047.2|76897.2|0
1609178400000|2020-12-28 18:00:00|77047.2|76897.2|77102.8|76952.8|77102.8|76952.8|77047.1|76897.1|0
1609178700000|2020-12-28 18:05:00|77102.7|76952.7|77098.7|76948.7|77102.7|76952.7|77097.4|76947.4|0
1609179000000|2020-12-28 18:10:00|77003.8|76853.8|76951.8|76801.8|77003.8|76853.8|76862.2|76712.2|0
1609179300000|2020-12-28 18:15:00|76951.7|76801.7|76951.2|76801.2|76951.7|76801.7|76951.2|76801.2|0
1609179600000|2020-12-28 18:20:00|76951.1|76801.1|76927.3|76777.3|76966.2|76816.2|76893.9|76743.9|1
1609179900000|2020-12-28 18:25:00|76974.9|76824.9|77390.9|77240.9|77391.1|77241.1|76974.9|76824.9|2
1609180200000|2020-12-28 18:30:00|77390.8|77240.8|77419.8|77269.8|77543.5|77393.5|77390.5|77240.5|5
1609180500000|2020-12-28 18:35:00|77419.7|77269.7|77621.8|77521.8|77621.8|77541.3|77274.8|77124.8|8
1609180800000|2020-12-28 18:40:00|77622.5|77522.5|77552.8|77402.8|77646.5|77522.5|77525.3|77396.2|4
1609181100000|2020-12-28 18:45:00|77525.2|77425.2|77444.2|77294.2|77686.4|77536.4|77396.9|77246.9|1
1609181400000|2020-12-28 18:50:00|77444.1|77294.1|77134.6|76984.6|77444.1|77294.1|77061.1|76911.1|0
1609181700000|2020-12-28 18:55:00|77134.5|76984.5|77146.7|76996.7|77147.1|76997.1|77134.4|76984.4|1
1609182000000|2020-12-28 19:00:00|77146.6|76996.6|77145.3|76995.3|77146.6|76996.6|77145.3|76995.3|1
1609182300000|2020-12-28 19:05:00|77145|76995|77127.6|76977.6|77145|76995|77127.6|76977.6|3
1609182600000|2020-12-28 19:10:00|77127.4|76977.4|77033.2|76883.2|77129.4|77026.6|77032.9|76882.9|2
1609182900000|2020-12-28 19:15:00|77034.9|76884.9|77039.6|76889.6|77039.7|76889.7|76871.2|76721.2|0
1609183200000|2020-12-28 19:20:00|77039.5|76889.5|77037.5|76887.5|77039.5|76889.5|77037.5|76887.5|0
1609183500000|2020-12-28 19:25:00|77037.4|76887.4|77017.8|76867.8|77037.4|76887.4|77017.8|76867.8|0
1609183800000|2020-12-28 19:30:00|77017.7|76867.7|77017.2|76867.2|77018|76868|77017.2|76867.2|0
1609184100000|2020-12-28 19:35:00|77017.1|76867.1|76942.2|76792.2|77017.1|76867.1|76942.2|76792.2|0
1609184400000|2020-12-28 19:40:00|76941.9|76791.9|76920.1|76770.1|76942.2|76792.2|76920.1|76770.1|0
1609184700000|2020-12-28 19:45:00|76920|76770|76861.7|76711.7|76920|76770|76860.2|76710.2|3
1609185000000|2020-12-28 19:50:00|76861.6|76711.6|76626.5|76476.5|76861.6|76711.6|76416|76266|8
1609185300000|2020-12-28 19:55:00|76626.4|76476.4|76658.5|76508.5|76658.7|76508.7|76622|76472|1
1609185600000|2020-12-28 20:00:00|76658.4|76508.4|76637.8|76487.8|76658.4|76508.4|76620.2|76470.2|0
1609185900000|2020-12-28 20:05:00|76637.7|76487.7|76630.5|76480.5|76637.7|76487.7|76630.2|76480.2|0
1609186200000|2020-12-28 20:10:00|76630.4|76480.4|76541.9|76391.9|76799.1|76649.1|76541.4|76391.4|10
1609186500000|2020-12-28 20:15:00|76541.8|76391.8|76534.3|76384.3|76541.8|76391.8|76534.3|76384.3|0
1609186800000|2020-12-28 20:20:00|76534.2|76384.2|76954.4|76804.4|76954.4|76804.4|76534|76384|1
1609187100000|2020-12-28 20:25:00|76954.3|76804.3|77054.1|76904.1|77056.3|76906.3|76881.1|76731.1|3
1609187400000|2020-12-28 20:30:00|77054|76904|77084.7|76934.7|77084.9|76959.4|77051.2|76901.2|1
1609187700000|2020-12-28 20:35:00|77084.6|76934.6|77577.1|77427.1|77577.1|77427.1|77084.2|76934.2|4
1609188000000|2020-12-28 20:40:00|77572.3|77422.3|77799|77649|78024.9|77874.9|77572.3|77422.3|4
1609188300000|2020-12-28 20:45:00|77798.9|77648.9|77958.2|77808.2|77973|77823|77699|77549|1
1609188600000|2020-12-28 20:50:00|77958.1|77808.1|77957.6|77807.6|77958.1|77808.1|77957.6|77807.6|0
1609188900000|2020-12-28 20:55:00|77957.3|77807.3|77700.2|77550.2|77957.6|77807.6|77700.2|77550.2|0
1609254000000|2020-12-29 15:00:00|78237.1|78087.1|78652.7|78502.7|78652.8|78502.8|78207.7|78057.7|11
1609254300000|2020-12-29 15:05:00|78542.6|78392.6|78341.4|78191.4|78599.2|78449.2|77758.9|77608.9|1
1609254600000|2020-12-29 15:10:00|78340.8|78190.8|78022.1|77872.1|78340.8|78190.8|77541.2|77391.2|1
1609254900000|2020-12-29 15:15:00|78022|77872|76931.1|76781.1|78027|77877|76917.6|76767.6|6
1609255200000|2020-12-29 15:20:00|76931|76781|77017.1|76867.1|77075.8|76950.8|76925.8|76775.8|1
1609255500000|2020-12-29 15:25:00|77017|76867|77121.5|76971.5|77191.2|77041.2|77011.9|76861.9|1
1609255800000|2020-12-29 15:30:00|77121.4|76971.4|77146.8|76996.8|77182.4|77032.4|76963.5|76813.5|3
1609256100000|2020-12-29 15:35:00|77103.4|76953.4|77141.4|76991.4|77142.1|76992.1|77103.2|76953.2|0
1609256400000|2020-12-29 15:40:00|77155.8|77005.8|77196.8|77046.8|77232.6|77082.6|77155.6|77005.6|3
1609256700000|2020-12-29 15:45:00|77196.7|77046.7|77157.7|77007.7|77196.7|77046.7|77104.9|76954.9|2
1609257000000|2020-12-29 15:50:00|77157.6|77007.6|77428|77278|77521.7|77371.7|77146.9|76996.9|5
1609257300000|2020-12-29 15:55:00|77391.6|77331.6|77322.1|77172.1|77451.3|77331.6|77302.9|77152.9|2
1609257600000|2020-12-29 16:00:00|77336.5|77186.5|77124.3|76974.3|77336.5|77186.5|77120.2|76970.2|34
1609257900000|2020-12-29 16:05:00|77124.2|76974.2|77103.3|76953.3|77129|76979|77103.1|76953.1|0
1609258200000|2020-12-29 16:10:00|77103.2|76953.2|77093.1|76943.1|77127|76977|77093.1|76943.1|0
1609258500000|2020-12-29 16:15:00|77093|76943|76995.5|76845.5|77094.8|76944.8|76994.1|76844.1|4
1609258800000|2020-12-29 16:20:00|76995.4|76845.4|76921.2|76771.2|76995.4|76845.4|76803.4|76653.4|4
1609259100000|2020-12-29 16:25:00|76921.1|76771.1|76754.8|76604.8|76921.1|76771.1|76754.8|76604.8|4
1609259400000|2020-12-29 16:30:00|76754.7|76604.7|76697|76547|76755|76605|76697|76547|2
1609259700000|2020-12-29 16:35:00|76696.9|76546.9|76273.6|76123.6|76696.9|76546.9|76236.6|76086.6|9
1609260000000|2020-12-29 16:40:00|76273.5|76123.5|76104.6|75954.6|76273.5|76123.5|76056.4|75906.4|3
1609260300000|2020-12-29 16:45:00|76104.5|75954.5|76100.9|75900.9|76114.2|75964.2|76064.5|75900.9|1
1609260600000|2020-12-29 16:50:00|76102|75902|75774.1|75574.1|76130.9|75930.9|75677|75477|14
1609260900000|2020-12-29 16:55:00|75773.2|75573.2|75771.7|75571.7|75773.3|75573.3|75771.7|75571.7|0
1609261200000|2020-12-29 17:00:00|75771.6|75571.6|75950.8|75750.8|75965.3|75765.3|75726.9|75526.9|7
1609261500000|2020-12-29 17:05:00|75950.7|75750.7|76172|75972|76199.5|75999.5|75950.7|75750.7|3
1609261800000|2020-12-29 17:10:00|76171.9|75971.9|76790.5|76590.5|76917.5|76717.5|76171.6|75971.6|8
1609262100000|2020-12-29 17:15:00|76790.4|76590.4|76955.9|76755.9|76966|76766|76790.3|76590.3|3
1609262400000|2020-12-29 17:20:00|76955.8|76755.8|77075.2|76875.2|77722.5|77622.5|76955.8|76755.8|11
1609262700000|2020-12-29 17:25:00|77075.1|76875.1|77725.5|77525.5|77725.5|77525.5|77075.1|76875.1|2
1609263000000|2020-12-29 17:30:00|77725.6|77525.6|78130.9|77930.9|78325.5|78125.5|77720.7|77520.7|7
1609263300000|2020-12-29 17:35:00|78130.8|77930.8|77707.4|77507.4|78131|77991.9|77707.2|77507.2|1
1609263600000|2020-12-29 17:40:00|77930|77730|77984.4|77784.4|78089.9|77889.9|77861|77661|0
1609263900000|2020-12-29 17:45:00|78039.4|77839.4|78052.2|77852.2|78067.7|77867.7|78037.6|77837.6|0
1609264200000|2020-12-29 17:50:00|78052.1|77852.1|78078.5|77878.5|78199|77999|78019.2|77819.2|2
1609264500000|2020-12-29 17:55:00|78078.4|77878.4|78092.9|77992.9|78193.3|78017.1|78078.3|77878.3|1
1609264800000|2020-12-29 18:00:00|78222.3|78022.3|78221.8|78021.8|78222.3|78022.3|78221.8|78021.8|1
1609265100000|2020-12-29 18:05:00|78221.7|78021.7|78702.7|78502.7|78717.6|78517.6|78221.7|78021.7|5
1609265400000|2020-12-29 18:10:00|78707.5|78507.5|78741.6|78541.6|78741.8|78541.8|78634.4|78434.4|0
1609265700000|2020-12-29 18:15:00|78741.5|78541.5|78661.1|78461.1|78741.8|78541.8|78537.3|78337.3|4
1609266000000|2020-12-29 18:20:00|78661|78461|78290.5|78090.5|78750.1|78550.1|78289.7|78089.7|4
1609266300000|2020-12-29 18:25:00|78231.2|78031.2|78243.4|78043.4|78368.8|78168.8|78231.2|78031.2|0
1609266600000|2020-12-29 18:30:00|78243.3|78043.3|78261.8|78061.8|78292|78092|78243.2|78043.2|0
1609266900000|2020-12-29 18:35:00|78261.7|78061.7|78241.8|78041.8|78340.9|78140.9|78241.8|78041.8|1
1609267200000|2020-12-29 18:40:00|78241.7|78041.7|78185.5|77985.5|78241.7|78041.7|78185.5|77985.5|4
1609267500000|2020-12-29 18:45:00|78187.8|77987.8|78259.5|78059.5|78286.8|78086.8|78187.7|77987.7|5
1609267800000|2020-12-29 18:50:00|78259.8|78059.8|78229.6|78029.6|78259.8|78059.8|78229.6|78029.6|0
1609268100000|2020-12-29 18:55:00|78229.5|78029.5|78229.1|78029.1|78229.5|78029.5|78229.1|78029.1|0
1609268400000|2020-12-29 19:00:00|78229|78029|78315.1|78115.1|78315.3|78115.3|78228.7|78028.7|6
1609268700000|2020-12-29 19:05:00|78315|78115|78600.1|78400.1|78680.4|78480.4|78315|78115|9
1609269000000|2020-12-29 19:10:00|78600|78400|78758.5|78558.5|78797.2|78597.2|78600|78400|0
1609269300000|2020-12-29 19:15:00|78792.3|78592.3|79230|79030|79250.9|79050.9|78792.3|78592.3|5
1609269600000|2020-12-29 19:20:00|79229.9|79029.9|79244.4|79044.4|79268.4|79117.2|79177.1|79029.9|2
1609269900000|2020-12-29 19:25:00|79249.2|79049.2|79248.6|79048.6|79249.2|79049.2|79248.6|79048.6|0
1609270200000|2020-12-29 19:30:00|79248.5|79048.5|79247|79047|79248.5|79048.5|79247|79047|4
1609270500000|2020-12-29 19:35:00|79246.9|79046.9|79204|79004|79246.9|79094.5|79194.5|79004|3
1609270800000|2020-12-29 19:40:00|79092.9|78892.9|79082.2|78882.2|79097.7|78897.7|79082.2|78882.2|0
1609271100000|2020-12-29 19:45:00|78995.3|78795.3|78882.5|78682.5|78995.3|78795.3|78882.4|78682.4|0
1609271400000|2020-12-29 19:50:00|78872.8|78672.8|78672.2|78472.2|78872.8|78672.8|78668.4|78468.4|1
1609271700000|2020-12-29 19:55:00|78672.1|78472.1|78837.3|78637.3|78876|78676|78672|78472|0
1609272000000|2020-12-29 20:00:00|78837.2|78637.2|78855.7|78655.7|78880.6|78680.6|78837.2|78637.2|0
1609272300000|2020-12-29 20:05:00|78855.6|78655.6|78621.5|78421.5|78855.6|78655.6|78621.5|78421.5|0
1609272600000|2020-12-29 20:10:00|78621.4|78421.4|78669.5|78469.5|78738.8|78538.8|78621.2|78421.2|0
1609272900000|2020-12-29 20:15:00|78669.1|78469.1|78410.6|78210.6|78672|78508.1|78405.9|78205.9|3
1609273200000|2020-12-29 20:20:00|78410.5|78210.5|78453.1|78253.1|78453.9|78253.9|78410.5|78210.5|1
1609273500000|2020-12-29 20:25:00|78448.2|78248.2|78447.7|78247.7|78448.2|78248.2|78444.8|78244.8|0
1609273800000|2020-12-29 20:30:00|78447.6|78247.6|78452.6|78252.6|78453.9|78253.9|78447.6|78247.6|1
1609274100000|2020-12-29 20:35:00|78371.9|78311.9|78466.5|78266.5|78466.5|78311.9|78371.9|78252.1|1
1609274400000|2020-12-29 20:40:00|78452|78252|78451.4|78251.4|78466.3|78266.3|78451.4|78251.4|0
1609274700000|2020-12-29 20:45:00|78465.9|78265.9|78535.6|78335.6|78535.7|78335.7|78418.2|78218.2|0
1609275000000|2020-12-29 20:50:00|78535.5|78335.5|78476.2|78276.2|78597.5|78497.5|78341.9|78141.9|3
1609275300000|2020-12-29 20:55:00|78474.5|78274.5|78226.8|78026.8|78487.3|78287.3|78118|77918|12
1609340400000|2020-12-30 15:00:00|78464.3|78264.3|78522.5|78322.5|78522.5|78322.5|78463.1|78263.1|0
1609340700000|2020-12-30 15:05:00|78517.6|78317.6|78263|78063|78527.2|78327.2|78228.9|78028.9|3
1609341000000|2020-12-30 15:10:00|78209.2|78009.2|76946.8|76746.8|78213.9|78013.9|76912.5|76712.5|11
1609341300000|2020-12-30 15:15:00|76946.7|76746.7|77237.1|77037.1|77246.1|77046.1|76591.6|76391.6|2
1609341600000|2020-12-30 15:20:00|77237.2|77037.2|76968.6|76768.6|77237.2|77037.2|76841.4|76641.4|11
1609341900000|2020-12-30 15:25:00|77007.7|76807.7|76874.8|76674.8|77007.7|76807.7|76874.8|76674.8|2
1609342200000|2020-12-30 15:30:00|76953|76753|76757|76557|76953.2|76753.2|76703.5|76503.5|0
1609342500000|2020-12-30 15:35:00|76756.9|76556.9|76756.6|76556.6|76756.9|76556.9|76756.3|76556.3|0
1609342800000|2020-12-30 15:40:00|76756.5|76556.5|76790.3|76590.3|76883.7|76683.7|76756.5|76556.5|0
1609343100000|2020-12-30 15:45:00|76790.2|76590.2|76471.6|76271.6|76790.2|76590.2|76471.5|76271.5|0
1609343400000|2020-12-30 15:50:00|76471.2|76271.2|76696.2|76496.2|76696.2|76496.2|76470.2|76270.2|1
1609343700000|2020-12-30 15:55:00|76573.8|76373.8|76387.7|76187.7|76573.8|76373.8|76387.6|76187.6|0
1609344000000|2020-12-30 16:00:00|76387.6|76187.6|76377.3|76177.3|76387.6|76187.6|76377.3|76177.3|3
1609344300000|2020-12-30 16:05:00|76347.9|76147.9|76308.3|76108.3|76347.9|76179.5|76239.4|76108.2|2
1609344600000|2020-12-30 16:10:00|76308.2|76108.2|75596.8|75396.8|76308.2|76108.2|75471.9|75329.4|2
1609344900000|2020-12-30 16:15:00|75596.7|75396.7|75632.4|75432.4|75676.8|75476.8|75591.6|75391.6|8
1609345200000|2020-12-30 16:20:00|75632.9|75432.9|75657.2|75457.2|75657.3|75457.3|75621.5|75421.5|1
1609345500000|2020-12-30 16:25:00|75701.2|75501.2|75690.8|75490.8|75732.1|75532.1|75619.1|75419.1|1
1609345800000|2020-12-30 16:30:00|75690.7|75490.7|75675.5|75475.5|75690.7|75490.7|75675.5|75475.5|0
1609346100000|2020-12-30 16:35:00|75640.9|75440.9|75081.4|74881.4|75640.9|75440.9|75060.6|74860.6|6
1609346400000|2020-12-30 16:40:00|75081.7|74881.7|75057.9|74857.9|75111.7|74911.7|75056.6|74856.6|2
1609346700000|2020-12-30 16:45:00|75057.8|74857.8|75202|75002|75220.8|75020.8|75057.8|74857.8|0
1609347000000|2020-12-30 16:50:00|75201.9|75001.9|75215.9|75015.9|75280.6|75080.6|75167|74967|4
1609347300000|2020-12-30 16:55:00|75157.1|74957.1|75210.6|75010.6|75221.7|75021.7|75157.1|74957.1|0
1609347600000|2020-12-30 17:00:00|75210.5|75010.5|75184.8|74984.8|75212.1|75012.1|75155.4|74955.4|0
1609347900000|2020-12-30 17:05:00|75183|74983|76096.4|75896.4|76096.4|75896.4|75183|74983|9
1609348200000|2020-12-30 17:10:00|76057.3|75857.3|76628.9|76328.9|76628.9|76377.9|75621.4|75421.4|1
1609348500000|2020-12-30 17:15:00|77065.7|76765.7|75836.3|75486.3|77189.2|76889.2|75741.6|75391.6|1
1609348800000|2020-12-30 17:20:00|75792.2|75442.2|75891.7|75541.7|75984.6|75634.6|75792.2|75442.2|0
1609349100000|2020-12-30 17:25:00|75891.9|75541.9|76258.6|75908.6|76307|75957|75891.9|75541.9|0
1609349400000|2020-12-30 17:30:00|76248.8|75898.8|76414.6|76064.6|76586.7|76236.7|76248.7|75898.7|0
1609349700000|2020-12-30 17:35:00|76419.4|76069.4|76434.6|76084.6|76435.1|76085.1|76419.4|76069.4|0
1609350000000|2020-12-30 17:40:00|76444.3|76094.3|76453.6|76103.6|76453.7|76103.7|76429.2|76079.2|0
1609350300000|2020-12-30 17:45:00|76453.5|76103.5|76448.1|76098.1|76453.5|76103.5|76448.1|76098.1|0
1609350600000|2020-12-30 17:50:00|76438.2|76088.2|76436.6|76086.6|76438.2|76088.2|76436.6|76086.6|0
1609350900000|2020-12-30 17:55:00|76436.5|76086.5|76436|76086|76436.5|76086.5|76436|76086|0
1609351200000|2020-12-30 18:00:00|76435.9|76085.9|76435.1|76085.1|76435.9|76085.9|76435.1|76085.1|0
1609351500000|2020-12-30 18:05:00|76435|76085|76559.4|75959.4|76559.6|76085|76434.6|75959.4|0
1609351800000|2020-12-30 18:10:00|76559.3|75959.3|76171.4|75571.4|76559.3|75959.3|76171.4|75571.4|0
1609352100000|2020-12-30 18:15:00|76171.3|75571.3|76244.3|75644.3|76244.3|75644.3|76170.9|75570.9|0
1609352400000|2020-12-30 18:20:00|76259|75659|76268.2|75668.2|76268.4|75668.4|76205|75605|0
1609352700000|2020-12-30 18:25:00|76268.1|75668.1|75736.6|75136.6|76268.1|75668.1|75736.6|75136.6|6
1609353000000|2020-12-30 18:30:00|75736.5|75136.5|75711.6|75111.6|75736.5|75136.5|75681.7|75081.7|0
1609353300000|2020-12-30 18:35:00|75711.7|75111.7|75701|75101|75921.6|75321.6|75696.2|75096.2|7
1609353600000|2020-12-30 18:40:00|75705.3|75105.3|75774.2|75174.2|75824.6|75326|75406.2|75056.1|2
1609353900000|2020-12-30 18:45:00|75774.4|75174.4|75788.6|75188.6|75809|75209|75774.1|75174.1|0
1609354200000|2020-12-30 18:50:00|75788.5|75188.5|75728.7|75128.7|75798.5|75198.5|75728.7|75128.7|0
1609354500000|2020-12-30 18:55:00|75718.7|75118.7|75699|75099|75723.9|75123.9|75698.7|75098.7|0
1609354800000|2020-12-30 19:00:00|75698.9|75098.9|75693.2|75093.2|75713.8|75113.8|75693.2|75093.2|3
1609355100000|2020-12-30 19:05:00|75678.5|75078.5|75797.8|75197.8|75797.9|75197.9|75507.9|74907.9|4
1609355400000|2020-12-30 19:10:00|75817.4|75217.4|75832|75232|75832.3|75232.3|75817.3|75217.3|3
1609355700000|2020-12-30 19:15:00|75817.2|75217.2|75875.3|75275.3|75895|75295|75816.6|75216.6|0
1609356000000|2020-12-30 19:20:00|75875.2|75275.2|75830.5|75230.5|75875.2|75275.2|75830.5|75230.5|0
1609356300000|2020-12-30 19:25:00|75830.4|75230.4|75829.8|75229.8|75830.4|75230.4|75829.8|75229.8|0
1609356600000|2020-12-30 19:30:00|75829.7|75229.7|75613.2|75013.2|75829.7|75229.7|75613.2|75013.2|1
1609356900000|2020-12-30 19:35:00|75613.1|75013.1|75499.6|74899.6|75613.1|75013.1|75499.6|74899.6|0
1609357200000|2020-12-30 19:40:00|75735.1|75135.1|75689.9|75089.9|75783.6|75183.6|75601.8|75001.8|0
1609357500000|2020-12-30 19:45:00|75601.5|75001.5|75419.3|74819.3|75640.8|75040.8|75419.3|74819.3|0
1609357800000|2020-12-30 19:50:00|75419.2|74819.2|75040.2|74440.2|75419.2|74819.2|74854.1|74254.1|2
1609358100000|2020-12-30 19:55:00|75040.1|74440.1|75101.9|74501.9|75103.4|74503.4|75039.9|74439.9|0
1609358400000|2020-12-30 20:00:00|75096.9|74496.9|75091|74491|75096.9|74496.9|75091|74491|0
1609358700000|2020-12-30 20:05:00|75090.9|74490.9|75036.3|74436.3|75090.9|74490.9|75036.3|74436.3|0
1609359000000|2020-12-30 20:10:00|75036.2|74436.2|75035.1|74435.1|75036.2|74436.2|75035.1|74435.1|0
1609359300000|2020-12-30 20:15:00|75035|74435|75034.3|74434.3|75035|74435|75034.3|74434.3|0
1609359600000|2020-12-30 20:20:00|75034.2|74434.2|75033.7|74433.7|75034.2|74434.2|75033.7|74433.7|0
1609359900000|2020-12-30 20:25:00|75033.6|74433.6|75030|74430|75033.6|74433.6|75030|74430|2
1609360200000|2020-12-30 20:30:00|75029.3|74429.3|75028.6|74428.6|75029.3|74429.3|75028.6|74428.6|1
1609360500000|2020-12-30 20:35:00|75028.5|74428.5|75027.2|74427.2|75028.5|74428.5|75027.2|74427.2|2
1609360800000|2020-12-30 20:40:00|75027.1|74427.1|75026.5|74426.5|75027.1|74427.1|75026.5|74426.5|0
1609361100000|2020-12-30 20:45:00|75026.4|74426.4|75020.9|74420.9|75026.4|74689.2|74749.2|74420.9|6
1609361400000|2020-12-30 20:50:00|75020.8|74420.8|75020.8|74420.8|75020.9|74420.9|75020.1|74420.1|1
1609361700000|2020-12-30 20:55:00|75020.7|74420.7|75336.2|74736.2|75640.8|75040.8|75020.5|74420.5|5
1609426800000|2020-12-31 15:00:00|75084.2|74484.2|75178|74578|75516.2|74916.2|75084.1|74484.1|15
1609427100000|2020-12-31 15:05:00|75177.9|74577.9|74381.9|73781.9|75182.9|74582.9|74362|73762|63
1609427400000|2020-12-31 15:10:00|74332.2|73732.2|73058.3|72458.3|74337.1|73737.1|72992.1|72392.1|1193
1609427700000|2020-12-31 15:15:00|73058.2|72458.2|71409.2|71349.2|73063.2|72463.2|71409|70925.4|3501
1609428000000|2020-12-31 15:20:00|71409.4|71349.4|71406.7|71346.7|71410.3|71350.3|71406.6|71346.6|6
1609428300000|2020-12-31 15:25:00|71406.6|71346.6|71672.4|71072.4|71674.7|71346.6|71401.3|71071.3|32029
1609428600000|2020-12-31 15:30:00|71672.5|71072.5|71671.6|71071.6|71672.5|71342.3|71401.1|71071.6|48639
1609428900000|2020-12-31 15:35:00|71671.5|71071.5|71420.3|71320.3|71671.5|71341.5|71400.4|71071.1|46815
1609429200000|2020-12-31 15:40:00|71400.3|71340.3|71400|71340|71670.5|71340.4|71400|71070|46083
1609429500000|2020-12-31 15:45:00|71670|71070|71669.4|71069.4|71670|71339.9|71399.4|71069.4|46126
1609429800000|2020-12-31 15:50:00|71399.3|71339.3|71668.6|71068.6|71669.3|71339.3|71398.9|71068.6|47374
1609430100000|2020-12-31 15:55:00|71398.6|71338.6|71668.1|71068.1|71668.7|71338.6|71398.3|71068.1|46821
1609430400000|2020-12-31 16:00:00|71398.1|71338.1|71666.6|71066.6|71668.1|71338.1|71396.6|71066.5|45353
1609430700000|2020-12-31 16:05:00|71666.5|71066.5|71665|71065|71666.7|71336.5|71395|71065|44308
1609431000000|2020-12-31 16:10:00|71664.9|71064.9|71665.1|71065.1|71665.7|71335.6|71394.7|71064.6|43131
1609431300000|2020-12-31 16:15:00|71665|71065|71669.1|71069.1|71669.1|71338.4|71395|71064.9|44536
1609431600000|2020-12-31 16:20:00|71399.1|71339.1|72012.6|71412.6|72017.7|71417.7|71399.1|71068.9|37677
1609431900000|2020-12-31 16:25:00|72012.4|71412.4|71857.8|71257.8|72021.7|71421.7|71827.1|71227.1|56410
1609432200000|2020-12-31 16:30:00|71837.9|71237.9|72036.8|71436.8|72037.5|71437.5|71817.9|71217.9|2
1609432500000|2020-12-31 16:35:00|72041.7|71441.7|72116.3|71516.3|72116.8|71516.8|72041.7|71441.7|3
1609432800000|2020-12-31 16:40:00|72116.2|71516.2|72021.6|71421.6|72116.2|71697|71781.5|71381.9|6
1609433100000|2020-12-31 16:45:00|72021.5|71421.5|71875.5|71775.5|72294.9|71775.5|71875.5|71336.5|1
1609433400000|2020-12-31 16:50:00|71875.4|71775.4|72214.4|71614.4|72230.1|71825.4|71875.4|71569.8|1
1609433700000|2020-12-31 16:55:00|72214.3|71614.3|72452.4|71852.4|72452.4|71852.4|72199.2|71599.2|2
1609434000000|2020-12-31 17:00:00|72452.3|71852.3|72477.3|71877.3|72487.3|72137.2|72237.2|71643.2|3
1609434300000|2020-12-31 17:05:00|72417.5|71817.5|72331.9|71731.9|72417.5|71817.5|72327.1|71727.1|3
1609434600000|2020-12-31 17:10:00|72331.8|71731.8|72346.1|71746.1|72346.3|71746.3|72331|71731|0
1609434900000|2020-12-31 17:15:00|72346|71746|72345.2|71745.2|72346|71746|72345.2|71745.2|0
1609435200000|2020-12-31 17:20:00|72345.1|71745.1|72344.1|71744.1|72345.1|71745.1|72344.1|71744.1|0
1609435500000|2020-12-31 17:25:00|72344.2|71744.2|72308.7|71708.7|72344.2|71909|72008.9|71708.7|1
1609435800000|2020-12-31 17:30:00|72308.6|71708.6|72034|71434|72308.6|71708.6|72034|71434|15
1609436100000|2020-12-31 17:35:00|72033.9|71433.9|72032.8|71432.8|72033.9|71433.9|72032.8|71432.8|0
1609436400000|2020-12-31 17:40:00|72033.1|71433.1|72032.1|71432.1|72033.1|71433.1|72032.1|71432.1|0
1609436700000|2020-12-31 17:45:00|72042|71442|72031.3|71431.3|72106.2|71506.2|71941.9|71341.9|0
1609437000000|2020-12-31 17:50:00|72051.1|71451.1|72045.2|71445.2|72051.1|71451.1|71995.6|71395.6|0
1609437300000|2020-12-31 17:55:00|72055.1|71455.1|72054.3|71454.3|72060.1|71460.1|72054.3|71454.3|0
1609437600000|2020-12-31 18:00:00|72054.2|71454.2|72088.3|71488.3|72103.5|71503.5|72054.1|71454.1|0
1609437900000|2020-12-31 18:05:00|72088.2|71488.2|71808.4|71208.4|72088.2|71718.2|71807.8|71208.4|6
1609438200000|2020-12-31 18:10:00|71808.3|71208.3|71259.5|70659.5|71808.3|71372.8|71259.2|70659.2|7611
1609438500000|2020-12-31 18:15:00|71382.9|71322.9|71652.1|71052.1|71652.9|71322.9|71382.1|71052.1|95335
1609438800000|2020-12-31 18:20:00|71652|71052|71651.2|71051.2|71652|71322|71381.2|71051.2|99443
1609439100000|2020-12-31 18:25:00|71651.1|71051.1|71650.4|71050.4|71651.1|71321.1|71380.4|71050.4|99693
1609439400000|2020-12-31 18:30:00|71380.4|71320.4|71649.5|71049.5|71650.4|71320.4|71379.6|71049.5|100035
1609439700000|2020-12-31 18:35:00|71379.5|71319.5|71648.7|71048.7|71649.5|71319.5|71378.7|71048.7|99522
1609440000000|2020-12-31 18:40:00|71648.6|71048.6|71647.8|71047.8|71648.6|71318.6|71377.9|71047.8|99864
1609440300000|2020-12-31 18:45:00|71647.7|71047.7|71646.6|71046.6|71647.7|71317.7|71376.6|71046.6|96519
1609440600000|2020-12-31 18:50:00|71376.6|71316.6|71645.7|71045.7|71646.6|71316.6|71375.7|71045.6|95594
1609440900000|2020-12-31 18:55:00|71645.6|71045.6|71644.9|71044.9|71645.6|71315.6|71375|71044.7|95940
1609441200000|2020-12-31 19:00:00|71644.8|71044.8|71404.1|71344.1|71674.4|71344.4|71250.9|70650.9|38194
1609441500000|2020-12-31 19:05:00|71404|71344|71373.4|71313.4|71404|71344|71373.4|71313.4|0
1609441800000|2020-12-31 19:10:00|71373.3|71313.3|71371.8|71311.8|71373.3|71313.3|71371.8|71311.8|0
1609442100000|2020-12-31 19:15:00|71741.7|71141.7|71741.3|71141.3|71741.7|71141.7|71741|71141|5
1609442400000|2020-12-31 19:20:00|71741.2|71141.2|71740.5|71140.5|71741.2|71141.2|71740.5|71140.5|0
1609442700000|2020-12-31 19:25:00|71740.4|71140.4|71739.7|71139.7|71740.4|71140.4|71739.7|71139.7|0
1609443000000|2020-12-31 19:30:00|71739.6|71139.6|72222.5|71622.5|72222.5|71622.5|71518.8|71134.5|1604
1609443300000|2020-12-31 19:35:00|72222.4|71622.4|72296.8|71696.8|72296.8|71696.8|72126.7|71526.7|1
1609443600000|2020-12-31 19:40:00|72296.6|71696.6|72331.3|71731.3|72341.3|71741.3|72116.8|71516.8|3
1609443900000|2020-12-31 19:45:00|72331.2|71731.2|72490.6|71890.6|72490.8|71890.8|72331.2|71731.2|1
1609444200000|2020-12-31 19:50:00|72490.5|71890.5|72694.2|72094.2|72734.4|72364.6|72404.7|71880.1|195
1609444500000|2020-12-31 19:55:00|72694.1|72094.1|72698.6|72098.6|72838.5|72238.5|72638.9|72038.9|3
1609444800000|2020-12-31 20:00:00|72698.5|72098.5|72687.8|72087.8|72773.2|72173.2|72687.8|72087.8|1
1609445100000|2020-12-31 20:05:00|72687.7|72087.7|72587.1|71987.1|72727.3|72127.3|72587.1|71987.1|4
1609445400000|2020-12-31 20:10:00|72592.1|71992.1|72386.2|71786.2|72632|72032|72386.2|71786.2|1
1609445700000|2020-12-31 20:15:00|71813|71213|71787.2|71187.2|71818|71218|71777.7|71177.7|199
1609446000000|2020-12-31 20:20:00|71787.1|71187.1|72290.6|71690.6|72290.6|71690.6|71786.9|71186.9|204
1609446300000|2020-12-31 20:25:00|72290.7|71690.7|72075|71475|72380.5|71780.5|72075|71475|0
1609446600000|2020-12-31 20:30:00|72074.7|71474.7|72073.9|71473.9|72074.7|71474.7|72073.9|71473.9|0
1609446900000|2020-12-31 20:35:00|72073.8|71473.8|72073|71473|72073.8|71473.8|72072.9|71472.9|0
1609447200000|2020-12-31 20:40:00|72072.9|71472.9|71972.4|71372.4|72072.9|71472.9|71972.4|71372.4|0
1609447500000|2020-12-31 20:45:00|71972.3|71372.3|71971.6|71371.6|71996.5|71396.5|71966.6|71366.6|0
1609447800000|2020-12-31 20:50:00|71971.5|71371.5|71796.1|71196.1|71976.2|71376.2|71796.1|71196.1|5
1609448100000|2020-12-31 20:55:00|71795.9|71195.9|71906.2|71306.2|71911.2|71311.2|71745.4|71145.4|10
1609772400000|2021-01-04 15:00:00|72628.8|72028.8|74069.8|73469.8|74614.3|74224|72113.6|71513.6|66
1609772700000|2021-01-04 15:05:00|74193.6|73593.6|73682.7|73082.7|74193.6|73593.6|73351.8|73037.5|10
1609773000000|2021-01-04 15:10:00|73804.7|73204.7|73028.4|72428.4|73848.3|73291.8|72581|72386.1|29
1609773300000|2021-01-04 15:15:00|73025.3|72425.3|72272.9|71672.9|73039.4|72439.4|71894.6|71294.6|27
1609773600000|2021-01-04 15:20:00|72308.1|71708.1|72145.4|71545.4|72717.3|72117.3|71956.2|71356.2|7
1609773900000|2021-01-04 15:25:00|72145.3|71545.3|72513.3|71913.3|72529.6|71929.6|72111|71511|14
1609774200000|2021-01-04 15:30:00|72536.8|71936.8|71855.8|71255.8|72536.8|71936.8|71851.8|71251.8|5
1609774500000|2021-01-04 15:35:00|71855.7|71255.7|70641.1|70041.1|71883.9|71283.9|70469.3|69869.3|63
1609774800000|2021-01-04 15:40:00|70705.8|70105.8|71268|70668|71268|70668|70269|69669|7
1609775100000|2021-01-04 15:45:00|71773.6|71173.6|71983.2|71383.2|72023.2|71423.2|71773.5|71173.5|3
1609775400000|2021-01-04 15:50:00|71984.8|71384.8|72071.2|71471.2|72071.2|71471.2|71820.5|71220.5|2
1609775700000|2021-01-04 15:55:00|72075.9|71475.9|72238.7|71638.7|72366.3|72065.2|72075.9|71475.9|5
1609776000000|2021-01-04 16:00:00|72238.6|71638.6|71733.9|71133.9|72244.7|71644.7|71733.9|71133.9|2
1609776300000|2021-01-04 16:05:00|71733.8|71133.8|71733.5|71133.5|71733.8|71133.8|71733.5|71133.5|6
1609776600000|2021-01-04 16:10:00|71733.4|71133.4|71504|70904|71733.4|71133.4|71504|70904|3
1609776900000|2021-01-04 16:15:00|71644.6|71044.6|71286.1|70686.1|71675.2|71075.2|71278.5|70678.5|6
1609777200000|2021-01-04 16:20:00|71286|70686|71060.4|70460.4|71307.8|70782.1|70580.8|69980.8|5
1609777500000|2021-01-04 16:25:00|71186|70586|70256.9|70156.9|71215.3|70615.3|70256.9|70018.5|5
1609777800000|2021-01-04 16:30:00|70262.8|70162.8|71045.2|70445.2|71066.2|70466.2|70207.8|70147.8|1
1609778100000|2021-01-04 16:35:00|71045.1|70445.1|71024.8|70424.8|71068.5|70468.5|71024.8|70424.8|0
1609778400000|2021-01-04 16:40:00|71024.7|70424.7|71075.4|70475.4|71075.4|70475.4|71023|70423|1
1609778700000|2021-01-04 16:45:00|71075.3|70475.3|71018.1|70418.1|71075.3|70475.3|71004.7|70404.7|0
1609779000000|2021-01-04 16:50:00|71018|70418|71128.9|70528.9|71128.9|70528.9|70924|70324|0
1609779300000|2021-01-04 16:55:00|71128.8|70528.8|71073.5|70473.5|71283.1|70683.1|70883.6|70283.6|7
1609779600000|2021-01-04 17:00:00|71073.4|70473.4|71116|70516|71116|70516|71073.3|70473.3|0
1609779900000|2021-01-04 17:05:00|71115.9|70515.9|71273.9|70673.9|71288.2|70688.2|71114.9|70514.9|0
1609780200000|2021-01-04 17:10:00|71273.8|70673.8|71254.8|70654.8|71273.8|70673.8|71231.5|70631.5|0
1609780500000|2021-01-04 17:15:00|71254.7|70654.7|71254.4|70654.4|71254.7|70654.7|71254.4|70654.4|0
1609780800000|2021-01-04 17:20:00|71254.3|70654.3|71216.6|70616.6|71254.3|70654.3|71216.6|70616.6|0
1609781100000|2021-01-04 17:25:00|70941.6|70341.6|70802.6|70202.6|71203.8|70713.3|70802.6|70202.6|2
1609781400000|2021-01-04 17:30:00|70802.5|70202.5|70639.4|70039.4|70802.5|70202.5|70176|69942.2|4
1609781700000|2021-01-04 17:35:00|70639.3|70039.3|70587.5|69987.5|70648.7|70048.7|70587.5|69987.5|0
1609782000000|2021-01-04 17:40:00|70620.2|70020.2|70388.3|69788.3|70620.2|70020.2|70388.3|69788.3|2
1609782300000|2021-01-04 17:45:00|70388.2|69788.2|71006.6|70406.6|71006.6|70406.6|70341.4|69741.4|2
1609782600000|2021-01-04 17:50:00|71006.5|70406.5|70762.2|70162.2|71010.7|70410.7|70734.3|70134.3|1
1609782900000|2021-01-04 17:55:00|70762.1|70162.1|71016.4|70416.4|71110.8|70510.8|70762|70162|1
1609783200000|2021-01-04 18:00:00|71039.8|70439.8|70889.9|70289.9|71100.6|70500.6|70889.9|70289.9|0
1609783500000|2021-01-04 18:05:00|70889.8|70289.8|70769.7|70169.7|70889.8|70289.8|70685.6|70085.6|1
1609783800000|2021-01-04 18:10:00|70769.6|70169.6|70368.7|69768.7|70769.6|70169.6|70200.2|69600.2|5
1609784100000|2021-01-04 18:15:00|70368.6|69768.6|69880|69280|70744.8|70144.8|69880|69280|12
1609784400000|2021-01-04 18:20:00|69884.6|69284.6|70202.2|69602.2|70220.5|69620.5|69884.6|69284.6|3
1609784700000|2021-01-04 18:25:00|70155.4|69555.4|69840.1|69240.1|70155.4|69655.5|69739.9|69207.3|5
1609785000000|2021-01-04 18:30:00|69840|69240|69730|69130|69886.8|69286.8|69730|69130|1
1609785300000|2021-01-04 18:35:00|69729.9|69129.9|69626.7|69026.7|69729.9|69129.9|69608.1|69008.1|1
1609785600000|2021-01-04 18:40:00|69626.6|69026.6|69570.1|68970.1|69626.6|69026.6|69551.4|68951.4|3
1609785900000|2021-01-04 18:45:00|69570|68970|69538|68938|69570|68970|69538|68938|3
1609786200000|2021-01-04 18:50:00|69537.9|68937.9|69533.4|68933.4|69537.9|68937.9|69533.4|68933.4|0
1609786500000|2021-01-04 18:55:00|69533.3|68933.3|70255|69655|70259|69659|69533.2|68933.2|2
1609786800000|2021-01-04 19:00:00|70254.9|69654.9|70254.6|69654.6|70254.9|69654.9|70254.6|69654.6|0
1609787100000|2021-01-04 19:05:00|70254.5|69654.5|70254.2|69654.2|70254.5|69654.5|70254.2|69654.2|0
1609787400000|2021-01-04 19:10:00|70254.1|69654.1|69732.3|69132.3|70254.1|69654.1|69732.3|69132.3|3
1609787700000|2021-01-04 19:15:00|69728.7|69128.7|69723.4|69123.4|69728.7|69128.7|69723.2|69123.2|0
1609788000000|2021-01-04 19:20:00|69723.3|69123.3|69596.5|68996.5|69765|69165|69592|68992|0
1609788300000|2021-01-04 19:25:00|69294.1|68694.1|69205.3|68605.3|69294.1|68694.1|69205.3|68605.3|2
1609788600000|2021-01-04 19:30:00|69200.6|68600.6|69339.5|68739.5|69339.7|68739.7|69199.4|68599.4|0
1609788900000|2021-01-04 19:35:00|69339.4|68739.4|69296.6|68696.6|69339.4|68739.4|69296.6|68696.6|1
1609789200000|2021-01-04 19:40:00|69296.5|68696.5|69218.4|68618.4|69296.5|68696.5|69176.4|68576.4|1
1609789500000|2021-01-04 19:45:00|69195|68595|69544|68944|69544.3|69162.9|69195|68595|1
1609789800000|2021-01-04 19:50:00|69543.9|68943.9|70045.7|69445.7|70585.8|69985.8|69268.5|68668.5|15
1609790100000|2021-01-04 19:55:00|70153.3|69553.3|70706.5|70606.5|70906.5|70606.5|69829.8|69229.8|7
1609790400000|2021-01-04 20:00:00|70226.2|69626.2|70326.7|69726.7|70907.6|70307.6|70226.2|69626.2|3
1609790700000|2021-01-04 20:05:00|70331.4|69731.4|70380.3|69780.3|70419.9|69819.9|70331.3|69731.3|0
1609791000000|2021-01-04 20:10:00|70381|69781|70482.7|69882.7|70482.8|69882.8|70380.9|69780.9|0
1609791300000|2021-01-04 20:15:00|70482.6|69882.6|70482.3|69882.3|70482.6|69882.6|70482.3|69882.3|0
1609791600000|2021-01-04 20:20:00|70482.2|69882.2|70481.9|69881.9|70482.2|69882.2|70481.9|69881.9|0
1609791900000|2021-01-04 20:25:00|70481.8|69881.8|70738.2|70638.2|70958.2|70647|70467.6|69867.6|1
1609792200000|2021-01-04 20:30:00|70473.7|69873.7|70420.6|69820.6|70526|69926|70341.2|69741.2|2
1609792500000|2021-01-04 20:35:00|70420.5|69820.5|70185.3|69585.3|70420.5|69820.5|69556.4|69170.3|8
1609792800000|2021-01-04 20:40:00|70185.2|69585.2|70310.9|69710.9|70311|69711|70167.6|69567.6|1
1609793100000|2021-01-04 20:45:00|70310.8|69710.8|70408.2|69808.2|70412.9|69812.9|70310.7|69710.7|1
1609793400000|2021-01-04 20:50:00|70412.8|69812.8|70413.5|69813.5|70414.1|69814.1|70412.8|69812.8|1
1609793700000|2021-01-04 20:55:00|70413.4|69813.4|70218.1|69618.1|70413.4|69813.4|70218.1|69618.1|7
1609858800000|2021-01-05 15:00:00|68569.6|67969.6|66994|66394|68570.4|67970.4|65229.2|64629.2|126
1609859100000|2021-01-05 15:05:00|67021.7|66421.7|66453.6|66353.6|67302.6|66702.6|66376.3|66123|53
1609859400000|2021-01-05 15:10:00|66449|66349|66932.1|66332.1|67073.3|66637.3|66384.5|66124.3|28
1609859700000|2021-01-05 15:15:00|66876.8|66276.8|67104.8|66504.8|67104.8|66504.8|66391.7|66186.3|24
1609860000000|2021-01-05 15:20:00|67109.4|66509.4|67027.1|66427.1|67137|66611.3|66671.3|66212|9
1609860300000|2021-01-05 15:25:00|67028.2|66428.2|66894.6|66294.6|67028.2|66679|66779|66294.6|7
1609860600000|2021-01-05 15:30:00|66896.5|66296.5|66837|66237|66896.5|66296.5|66837|66237|1
1609860900000|2021-01-05 15:35:00|66883.1|66283.1|66914.9|66314.9|67057.4|66735.1|66549.7|66224.7|9
1609861200000|2021-01-05 15:40:00|66862.7|66262.7|66402|66342|66862.7|66424.6|66007.2|65947.2|10
1609861500000|2021-01-05 15:45:00|66034.6|65974.6|65996.1|65936.1|66034.6|65974.6|65972.2|65912.2|0
1609861800000|2021-01-05 15:50:00|65994.9|65934.9|66001.4|65941.4|66033.8|65973.8|65986.7|65926.7|6
1609862100000|2021-01-05 15:55:00|66001|65941|66032.8|65972.8|66414.3|66354.3|66000|65940|1
1609862400000|2021-01-05 16:00:00|66032.7|65972.7|65984.2|65924.2|66032.7|65972.7|65984.2|65924.2|1
1609862700000|2021-01-05 16:05:00|65984.1|65924.1|65983.2|65923.2|65984.1|65924.1|65983.2|65923.2|1
1609863000000|2021-01-05 16:10:00|65983.1|65923.1|66382.8|66322.8|66383.1|66323.1|65983.1|65923.1|1
1609863300000|2021-01-05 16:15:00|66382.7|66322.7|65979.1|65919.1|66382.7|66322.7|65979.1|65919.1|2
1609863600000|2021-01-05 16:20:00|66378.9|66318.9|66843|66243|67244|66644|66378.8|66243|46
1609863900000|2021-01-05 16:25:00|66841.8|66241.8|66412.7|66352.7|66846.3|66373.7|66373.4|66206|7
1609864200000|2021-01-05 16:30:00|66432.5|66372.5|66382.5|66322.5|66432.5|66372.5|66382.5|66322.5|3
1609864500000|2021-01-05 16:35:00|66376.2|66316.2|66365.4|66305.4|66382.1|66322.1|66365.4|66305.4|1
1609864800000|2021-01-05 16:40:00|66365.3|66305.3|66365.1|66305.1|66365.3|66305.3|66365.1|66305.1|0
1609865100000|2021-01-05 16:45:00|66365|66305|66364.7|66304.7|66365|66305|66364.7|66304.7|0
1609865400000|2021-01-05 16:50:00|66364.6|66304.6|66364.3|66304.3|66364.6|66304.6|66364.3|66304.3|1
1609865700000|2021-01-05 16:55:00|66364.2|66304.2|66363.9|66303.9|66364.2|66304.2|66363.9|66303.9|0
1609866000000|2021-01-05 17:00:00|66363.8|66303.8|66363.5|66303.5|66363.8|66303.8|66363.5|66303.5|4
1609866300000|2021-01-05 17:05:00|66363.4|66303.4|66363.1|66303.1|66363.4|66303.4|66363.1|66303.1|0
1609866600000|2021-01-05 17:10:00|66363|66303|66362.8|66302.8|66363|66303|66362.8|66302.8|0
1609866900000|2021-01-05 17:15:00|66362.7|66302.7|66362.4|66302.4|66362.7|66302.7|66362.4|66302.4|0
1609867200000|2021-01-05 17:20:00|66362.3|66302.3|66362|66302|66362.3|66302.3|66362|66302|0
1609867500000|2021-01-05 17:25:00|66361.9|66301.9|66361.6|66301.6|66361.9|66301.9|66361.6|66301.6|0
1609867800000|2021-01-05 17:30:00|66361.5|66301.5|66361.2|66301.2|66361.5|66301.5|66361.2|66301.2|0
1609868100000|2021-01-05 17:35:00|66361.1|66301.1|66360.8|66300.8|66361.1|66301.1|66360.8|66300.8|0
1609868400000|2021-01-05 17:40:00|66360.7|66300.7|66360.5|66300.5|66360.7|66300.7|66360.5|66300.5|0
1609868700000|2021-01-05 17:45:00|66360.4|66300.4|66360.1|66300.1|66360.4|66300.4|66360.1|66300.1|1
1609869000000|2021-01-05 17:50:00|66360|66300|66359.7|66299.7|66360|66300|66359.7|66299.7|5
1609869300000|2021-01-05 17:55:00|66359.6|66299.6|66359.3|66299.3|66359.6|66299.6|66359.3|66299.3|0
1609869600000|2021-01-05 18:00:00|66359.2|66299.2|66358.9|66298.9|66359.2|66299.2|66358.9|66298.9|0
1609869900000|2021-01-05 18:05:00|66358.8|66298.8|66358.5|66298.5|66358.8|66298.8|66358.5|66298.5|0
1609870200000|2021-01-05 18:10:00|66358.4|66298.4|66358.2|66298.2|66358.4|66298.4|66358.2|66298.2|0
1609870500000|2021-01-05 18:15:00|66358.1|66298.1|66357.8|66297.8|66358.1|66298.1|66357.8|66297.8|5
1609870800000|2021-01-05 18:20:00|66357.7|66297.7|66357.4|66297.4|66357.7|66297.7|66357.4|66297.4|3
1609871100000|2021-01-05 18:25:00|66357.3|66297.3|66357|66297|66357.3|66297.3|66357|66297|1
1609871400000|2021-01-05 18:30:00|66356.9|66296.9|66356.6|66296.6|66356.9|66296.9|66356.6|66296.6|0
1609871700000|2021-01-05 18:35:00|66356.5|66296.5|66356.2|66296.2|66356.5|66296.5|66356.2|66296.2|0
1609872000000|2021-01-05 18:40:00|66356.1|66296.1|66355.8|66295.8|66356.1|66296.1|66355.8|66295.8|0
1609872300000|2021-01-05 18:45:00|66355.7|66295.7|66355.5|66295.5|66355.7|66295.7|66355.5|66295.5|4
1609872600000|2021-01-05 18:50:00|66355.4|66295.4|66355.1|66295.1|66355.4|66295.4|66355.1|66295.1|3
1609872900000|2021-01-05 18:55:00|66355|66295|66354.7|66294.7|66355|66295|66354.7|66294.7|0
1609873200000|2021-01-05 19:00:00|66354.6|66294.6|66354.3|66294.3|66354.6|66294.6|66354.3|66294.3|2
1609873500000|2021-01-05 19:05:00|66354.2|66294.2|66353.9|66293.9|66354.2|66294.2|66353.9|66293.9|2
1609873800000|2021-01-05 19:10:00|66353.8|66293.8|66353.5|66293.5|66353.8|66293.8|66353.5|66293.5|0
1609874100000|2021-01-05 19:15:00|66353.4|66293.4|64798.5|64198.5|66353.4|66293.4|64798.5|64198.5|3
1609874400000|2021-01-05 19:20:00|64798.4|64198.4|64797.9|64197.9|64798.4|64198.4|64797.9|64197.9|2
1609874700000|2021-01-05 19:25:00|64797.8|64197.8|64797.3|64197.3|64797.8|64197.8|64797.3|64197.3|2
1609875000000|2021-01-05 19:30:00|64797.2|64197.2|64796.7|64196.7|64797.2|64197.2|64796.7|64196.7|0
1609875300000|2021-01-05 19:35:00|64796.6|64196.6|64796.1|64196.1|64796.6|64196.6|64796.1|64196.1|0
1609875600000|2021-01-05 19:40:00|64796|64196|64795.5|64195.5|64796|64196|64795.5|64195.5|0
1609875900000|2021-01-05 19:45:00|64795.4|64195.4|64795|64195|64795.4|64195.4|64795|64195|0
1609876200000|2021-01-05 19:50:00|64794.9|64194.9|64794.4|64194.4|64794.9|64194.9|64794.4|64194.4|0
1609876500000|2021-01-05 19:55:00|64794.3|64194.3|64793.8|64193.8|64794.3|64194.3|64793.8|64193.8|0
1609876800000|2021-01-05 20:00:00|64793.7|64193.7|64793.2|64193.2|64793.7|64193.7|64793.2|64193.2|0
1609877100000|2021-01-05 20:05:00|64793.1|64193.1|64792.6|64192.6|64793.1|64193.1|64792.6|64192.6|0
1609877400000|2021-01-05 20:10:00|64792.5|64192.5|64792|64192|64792.5|64192.5|64792|64192|0
1609877700000|2021-01-05 20:15:00|64791.9|64191.9|64791.4|64191.4|64791.9|64191.9|64791.4|64191.4|0
1609878000000|2021-01-05 20:20:00|64791.3|64191.3|64790.8|64190.8|64791.3|64191.3|64790.8|64190.8|0
1609878300000|2021-01-05 20:25:00|64790.7|64190.7|64790.2|64190.2|64790.7|64190.7|64790.2|64190.2|0
1609878600000|2021-01-05 20:30:00|64790.1|64190.1|64789.6|64189.6|64790.1|64190.1|64789.6|64189.6|0
1609878900000|2021-01-05 20:35:00|64789.5|64189.5|65046.5|64446.5|65046.8|64446.8|64789.5|64189.5|0
1609879200000|2021-01-05 20:40:00|65046.4|64446.4|66346.6|66286.6|66346.8|66286.8|65046.3|64446.3|1
1609879500000|2021-01-05 20:45:00|66346.5|66286.5|66346.2|66286.2|66346.5|66286.5|66346.2|66286.2|0
1609879800000|2021-01-05 20:50:00|66346.1|66286.1|66345.9|66285.9|66346.1|66286.1|66345.9|66285.9|0
1609880100000|2021-01-05 20:55:00|66345.8|66285.8|66345.5|66285.5|66345.8|66285.8|66345.5|66285.5|1
1609945200000|2021-01-06 15:00:00|66033.9|65433.9|65969|65909|66179.8|65918.3|64997.4|64844.6|50
1609945500000|2021-01-06 15:05:00|65975.4|65915.4|70183.2|69583.2|70223.9|69623.9|65969.9|65614.9|95
1609945800000|2021-01-06 15:10:00|70183.1|69583.1|68839.5|68239.5|70278.1|69678.1|68798.1|68198.1|33
1609946100000|2021-01-06 15:15:00|68798.8|68198.8|68840.5|68240.5|69265.1|68665.1|68753.3|68153.3|8
1609946400000|2021-01-06 15:20:00|68831.6|68231.6|68178|67578|68836.6|68236.6|68173.5|67573.5|27
1609946700000|2021-01-06 15:25:00|68176.5|67576.5|67804.3|67204.3|68264.1|67664.1|67804.3|67204.3|7
1609947000000|2021-01-06 15:30:00|67282.3|66682.3|67777.4|67177.4|68093.9|67493.9|67282.3|66682.3|3
1609947300000|2021-01-06 15:35:00|67775|67175|68120.1|67520.1|68129.7|67529.7|67770.2|67170.2|6
1609947600000|2021-01-06 15:40:00|67810.5|67210.5|66119.9|65519.9|67810.5|67210.5|65741.8|65141.8|37
1609947900000|2021-01-06 15:45:00|66422.3|65822.3|66447.3|65847.3|66482.4|65882.4|66414.6|65814.6|0
1609948200000|2021-01-06 15:50:00|66469.9|65869.9|66917.8|66317.8|67058|66458|66391.5|65791.5|8
1609948500000|2021-01-06 15:55:00|67062.4|66462.4|67396.6|66796.6|67396.7|66796.7|67062.4|66462.4|5
1609948800000|2021-01-06 16:00:00|67048.5|66448.5|67865.1|67265.1|67865.1|67265.1|67048.5|66448.5|13
1609949100000|2021-01-06 16:05:00|67865|67265|67561.2|66961.2|67865|67265|67561.2|66961.2|1
1609949400000|2021-01-06 16:10:00|67516|66916|67087.4|66487.4|67516|66916|66750.9|66150.9|5
1609949700000|2021-01-06 16:15:00|67087.3|66487.3|67579.5|66979.5|67651.8|67051.8|67034.1|66487.3|7
1609950000000|2021-01-06 16:20:00|67588.5|66988.5|67526.4|66926.4|67725.5|67125.5|67485.7|66885.7|5
1609950300000|2021-01-06 16:25:00|67526.3|66926.3|67733|67133|67764.6|67230.3|67330.3|66835.8|1
1609950600000|2021-01-06 16:30:00|67732.9|67132.9|67389.3|66789.3|67782.6|67182.6|67389.3|66789.3|6
1609950900000|2021-01-06 16:35:00|67395.6|66795.6|67588.3|66988.3|67705.9|67105.9|67222.8|66622.8|5
1609951200000|2021-01-06 16:40:00|67596|66996|67572.9|66972.9|67596|66996|67572.9|66972.9|0
1609951500000|2021-01-06 16:45:00|67572.8|66972.8|67520.9|66920.9|67572.8|66972.8|67285.7|66685.7|1
1609951800000|2021-01-06 16:50:00|67520.8|66920.8|67492.2|66892.2|67532.6|66932.6|67486.9|66886.9|0
1609952100000|2021-01-06 16:55:00|67485.9|66885.9|67452.6|66852.6|67502.1|66902.1|67373.2|66773.2|5
1609952400000|2021-01-06 17:00:00|67453.5|66853.5|67511.5|66911.5|67519.3|66919.3|67388.8|66788.8|4
1609952700000|2021-01-06 17:05:00|67511.4|66911.4|67511.1|66911.1|67511.4|66911.4|67511.1|66911.1|1
1609953000000|2021-01-06 17:10:00|67506.7|66906.7|67295.4|66695.4|67513.4|66913.4|67295.4|66695.4|0
1609953300000|2021-01-06 17:15:00|67295.3|66695.3|67620.6|67020.6|67620.8|67208.3|67122.9|66695.3|5
1609953600000|2021-01-06 17:20:00|67620.5|67020.5|67819|67219|67819|67299.3|67394.8|66996.4|12
1609953900000|2021-01-06 17:25:00|67818.9|67218.9|67386|66786|67839.9|67498.9|67386|66786|4
1609954200000|2021-01-06 17:30:00|67385.9|66785.9|67372.1|66772.1|67385.9|66785.9|67372.1|66772.1|0
1609954500000|2021-01-06 17:35:00|67372|66772|66957.6|66857.6|67372|66862.5|66923.6|66648.6|14
1609954800000|2021-01-06 17:40:00|67482.7|66882.7|67689.2|67089.2|67856.5|67256.5|67370.4|66770.4|3
1609955100000|2021-01-06 17:45:00|67686.8|67086.8|68162.9|67562.9|68162.9|67566.2|67528.8|66928.8|8
1609955400000|2021-01-06 17:50:00|68279.1|67679.1|69137.3|68537.3|69137.3|68537.3|68213.6|67679.1|20
1609955700000|2021-01-06 17:55:00|69154.8|68554.8|69798.3|69198.3|70456.1|69856.1|69154.8|68554.8|42
1609956000000|2021-01-06 18:00:00|69775.7|69175.7|68756.4|68156.4|69893.5|69399|68648.1|68048.1|4
1609956300000|2021-01-06 18:05:00|68801.5|68201.5|69354.6|68754.6|69354.6|68754.6|68453.2|67853.2|7
1609956600000|2021-01-06 18:10:00|69354.5|68754.5|69808.7|69208.7|69808.7|69208.7|69182.6|68582.6|5
1609956900000|2021-01-06 18:15:00|69808.6|69208.6|70039.8|69439.8|70403.9|70010.1|69710.1|69208.6|7
1609957200000|2021-01-06 18:20:00|70040.8|69440.8|69629.9|69029.9|70143.6|69543.6|69629.9|69029.9|3
1609957500000|2021-01-06 18:25:00|69697.5|69097.5|69463.5|68863.5|69697.5|69241.2|69301.2|68767.9|4
1609957800000|2021-01-06 18:30:00|69463.4|68863.4|69610.8|69010.8|69682.1|69082.1|69463.4|68863.4|0
1609958100000|2021-01-06 18:35:00|69592.8|68992.8|69552.9|68952.9|69592.8|68992.8|69380.8|68780.8|1
1609958400000|2021-01-06 18:40:00|69552.8|68952.8|69284.6|68684.6|69552.8|68952.8|69248.6|68648.6|3
1609958700000|2021-01-06 18:45:00|69284.5|68684.5|69262.6|68662.6|69455.3|68855.3|69262.6|68662.6|0
1609959000000|2021-01-06 18:50:00|69159.5|69099.5|69391.3|68791.3|69586.9|69099.5|69159.5|68653.7|3
1609959300000|2021-01-06 18:55:00|69400.3|68800.3|69240.4|68640.4|69400.3|68800.3|69201.3|68601.3|4
1609959600000|2021-01-06 19:00:00|69240.3|68640.3|68580.4|67980.4|69240.3|68640.3|68580.4|67980.4|3
1609959900000|2021-01-06 19:05:00|68191.8|67591.8|68116.4|67516.4|68986.2|68386.2|68116.1|67516.1|2
1609960200000|2021-01-06 19:10:00|68116.3|67516.3|68205.9|67605.9|68435.2|67835.2|68116.3|67516.3|1
1609960500000|2021-01-06 19:15:00|68223.9|67623.9|68671.3|68071.3|68675.3|68075.3|68223.9|67623.9|1
1609960800000|2021-01-06 19:20:00|68671.2|68071.2|68786.9|68186.9|68787.1|68187.1|68644.1|68044.1|0
1609961100000|2021-01-06 19:25:00|68786.8|68186.8|68786.5|68186.5|68786.8|68186.8|68786.5|68186.5|0
1609961400000|2021-01-06 19:30:00|68786.4|68186.4|68795.1|68195.1|68795.4|68195.4|68786.3|68186.3|0
1609961700000|2021-01-06 19:35:00|68795|68195|68779.8|68179.8|68894.1|68294.1|68505.1|67905.1|2
1609962000000|2021-01-06 19:40:00|68779.7|68179.7|68889.9|68289.9|68890|68290|68766.1|68166.1|0
1609962300000|2021-01-06 19:45:00|68889.8|68289.8|68893.9|68293.9|68894.2|68294.2|68889.7|68289.7|0
1609962600000|2021-01-06 19:50:00|68893.8|68293.8|68943|68343|68943.1|68343.1|68893.6|68293.6|0
1609962900000|2021-01-06 19:55:00|68942.9|68342.9|68956.1|68356.1|68956.2|68356.2|68888.6|68288.6|0
1609963200000|2021-01-06 20:00:00|68956|68356|68979|68379|68979.3|68379.3|68956|68356|0
1609963500000|2021-01-06 20:05:00|68978.9|68378.9|68847.9|68247.9|68978.9|68583.8|68683.8|68247.9|2
1609963800000|2021-01-06 20:10:00|68847.8|68247.8|69117.8|68517.8|69136|68900.7|68847.8|68247.8|2
1609964100000|2021-01-06 20:15:00|69117.7|68517.7|69139.9|68539.9|69153.4|68553.4|69117.5|68517.5|0
1609964400000|2021-01-06 20:20:00|69153.4|68553.4|69315.1|68715.1|69315.4|68715.4|69153.2|68553.2|0
1609964700000|2021-01-06 20:25:00|69315|68715|69314.7|68714.7|69315|68715|69265.2|68665.2|4
1609965000000|2021-01-06 20:30:00|69314.6|68714.6|69309.8|68709.8|69314.6|68714.6|69300.8|68700.8|0
1609965300000|2021-01-06 20:35:00|69309.7|68709.7|69230.6|68630.6|69309.7|68709.7|69198.8|68598.8|2
1609965600000|2021-01-06 20:40:00|69230.5|68630.5|69250.2|68650.2|69250.3|68650.3|69230.5|68630.5|0
1609965900000|2021-01-06 20:45:00|69263.7|68663.7|69258.8|68658.8|69277|68677|69245.3|68645.3|0
1609966200000|2021-01-06 20:50:00|69258.3|68658.3|69396.9|68796.9|69416.5|68816.5|69258.3|68658.3|0
1609966500000|2021-01-06 20:55:00|69394.4|68794.4|69653.1|69053.1|69675.6|69075.6|69155|68555|12
1610031600000|2021-01-07 15:00:00|70614|70014|70889.8|70289.8|71035.6|70653.1|70548.8|69948.8|36
1610031900000|2021-01-07 15:05:00|70453.1|69853.1|70141.8|69541.8|70453.1|69853.1|69583|68983|25
1610032200000|2021-01-07 15:10:00|70146.8|69546.8|69343.7|68743.7|70146.8|69703|69271|68671|14
1610032500000|2021-01-07 15:15:00|69343.6|68743.6|69355.6|68755.6|69355.8|68755.8|68800.5|68350.7|10
1610032800000|2021-01-07 15:20:00|69300.6|68700.6|68698.1|68098.1|69300.6|68742.3|68295.4|68037.1|36
1610033100000|2021-01-07 15:25:00|68698|68098|68667|68067|68698|68098|68653.7|68053.7|0
1610033400000|2021-01-07 15:30:00|69037.1|68437.1|69182.7|68582.7|69222.8|68622.8|69036.9|68436.9|5
1610033700000|2021-01-07 15:35:00|69182.6|68582.6|69051|68451|69182.6|68582.6|68886.9|68286.9|2
1610034000000|2021-01-07 15:40:00|68993.3|68393.3|69086.2|68486.2|69086.5|68486.5|68993.2|68393.2|0
1610034300000|2021-01-07 15:45:00|69086.1|68486.1|69085.8|68485.8|69086.1|68486.1|69085.8|68485.8|0
1610034600000|2021-01-07 15:50:00|69085.7|68485.7|69085.4|68485.4|69085.7|68485.7|69085.4|68485.4|1
1610034900000|2021-01-07 15:55:00|69085.3|68485.3|69368|68768|69368|68768|68966.3|68366.3|3
1610035200000|2021-01-07 16:00:00|69793.2|69193.2|70058.1|69458.1|70406.6|70160.3|69774.7|69174.7|8
1610035500000|2021-01-07 16:05:00|70044.8|69444.8|69684.2|69084.2|70058.1|69458.1|69684.2|69084.2|2
1610035800000|2021-01-07 16:10:00|69689.2|69089.2|69644.8|69044.8|69689.2|69089.2|69644.8|69044.8|0
1610036100000|2021-01-07 16:15:00|69953.4|69353.4|69938.9|69338.9|69953.4|69353.4|69936.3|69336.3|4
1610036400000|2021-01-07 16:20:00|69921.2|69321.2|69871|69271|70030.8|69430.8|69871|69271|0
1610036700000|2021-01-07 16:25:00|69870.9|69270.9|69686.5|69086.5|69870.9|69270.9|69686.5|69086.5|0
1610037000000|2021-01-07 16:30:00|69686.4|69086.4|69726|69126|69726|69126|69686.1|69086.1|0
1610037300000|2021-01-07 16:35:00|69732.2|69132.2|69736.7|69136.7|69761.7|69161.7|69732.2|69132.2|0
1610037600000|2021-01-07 16:40:00|69736.6|69136.6|69708.4|69108.4|69736.6|69136.6|69708.4|69108.4|0
1610037900000|2021-01-07 16:45:00|69810|69210|70063.1|69463.1|70076.4|69476.4|69810|69210|9
1610038200000|2021-01-07 16:50:00|70054.2|69454.2|70105.3|69505.3|70105.3|69505.3|69832.5|69232.5|4
1610038500000|2021-01-07 16:55:00|70105.2|69505.2|70332.8|69732.8|70417.1|69817.1|69838|69505.2|1
1610038800000|2021-01-07 17:00:00|70337.2|69737.2|70704.8|70104.8|70709.3|70109.3|70337.2|69737.2|17
1610039100000|2021-01-07 17:05:00|70709.3|70109.3|70744.3|70144.3|70802.6|70202.6|70704.7|70104.7|0
1610039400000|2021-01-07 17:10:00|70766.4|70166.4|71183|70583|71183|70583|70744|70144|7
1610039700000|2021-01-07 17:15:00|71182.9|70582.9|71503.6|70903.6|71581.5|71114.3|70978.1|70378.1|16
1610040000000|2021-01-07 17:20:00|71481.4|70881.4|71132.6|70532.6|71519.4|70919.4|71127.5|70527.5|2
1610040300000|2021-01-07 17:25:00|71125.7|70525.7|71111.5|70511.5|71125.7|70525.7|70932.6|70332.6|2
1610040600000|2021-01-07 17:30:00|71101.7|70501.7|70872.2|70272.2|71101.7|70501.7|70757.3|70157.3|0
1610040900000|2021-01-07 17:35:00|70854.5|70254.5|71336.8|70736.8|71366.3|70766.3|70831.9|70231.9|0
1610041200000|2021-01-07 17:40:00|71353.5|70753.5|71266.4|70666.4|71381.8|70781.8|71231.7|70631.7|1
1610041500000|2021-01-07 17:45:00|71266.3|70666.3|71266|70666|71266.3|70666.3|71266|70666|0
1610041800000|2021-01-07 17:50:00|71265.9|70665.9|71250.2|70650.2|71269.3|70669.3|71249.1|70649.1|0
1610042100000|2021-01-07 17:55:00|71250.1|70650.1|71197.6|70597.6|71250.1|70650.1|71197.6|70597.6|0
1610042400000|2021-01-07 18:00:00|71197.5|70597.5|71411.7|70811.7|71425|70946.5|71024.8|70597.5|1
1610042700000|2021-01-07 18:05:00|71411.1|70811.1|71356.2|70756.2|71411.1|70811.1|71351.2|70751.2|0
1610043000000|2021-01-07 18:10:00|71356.1|70756.1|70907.5|70307.5|71356.1|70756.1|70907.5|70307.5|3
1610043300000|2021-01-07 18:15:00|70907.4|70307.4|70934.3|70334.3|70935|70335|70907.2|70307.2|0
1610043600000|2021-01-07 18:20:00|70934.2|70334.2|71011.1|70411.1|71011.1|70411.1|70912|70312|0
1610043900000|2021-01-07 18:25:00|71012.2|70412.2|71004|70404|71012.2|70412.2|71004|70404|0
1610044200000|2021-01-07 18:30:00|71003.9|70403.9|71297.4|70697.4|71297.5|70697.5|71003.8|70403.8|1
1610044500000|2021-01-07 18:35:00|71341.6|70741.6|71219.6|70619.6|71400.2|70800.2|71219.6|70619.6|3
1610044800000|2021-01-07 18:40:00|71219.5|70619.5|71213.8|70613.8|71219.5|70619.5|71111.9|70511.9|0
1610045100000|2021-01-07 18:45:00|71213.7|70613.7|71067|70467|71268.6|70668.6|71067|70467|2
1610045400000|2021-01-07 18:50:00|70991.8|70391.8|70746.6|70146.6|71014.6|70414.6|70621.3|70021.3|1
1610045700000|2021-01-07 18:55:00|70746.5|70146.5|70782.1|70182.1|70782.1|70182.1|70546.8|69946.8|3
1610046000000|2021-01-07 19:00:00|70764.4|70164.4|70791.7|70191.7|70837|70237|70556.7|69956.7|0
1610046300000|2021-01-07 19:05:00|70794|70194|70988.2|70388.2|71071.4|70471.4|70793.9|70193.9|3
1610046600000|2021-01-07 19:10:00|70988.1|70388.1|70949.4|70349.4|70988.1|70388.1|70949.4|70349.4|3
1610046900000|2021-01-07 19:15:00|70955.1|70355.1|70974.7|70374.7|70974.7|70374.7|70954.8|70354.8|0
1610047200000|2021-01-07 19:20:00|70974.6|70374.6|70614.3|70014.3|70974.6|70374.6|70504.4|69904.4|4
1610047500000|2021-01-07 19:25:00|70614.2|70014.2|70831.8|70231.8|70849.3|70249.3|70614.1|70014.1|3
1610047800000|2021-01-07 19:30:00|70831.7|70231.7|70831.3|70231.3|70831.7|70231.7|70831.3|70231.3|0
1610048100000|2021-01-07 19:35:00|70831.2|70231.2|70980.9|70380.9|71071|70471|70831.2|70231.2|3
1610048400000|2021-01-07 19:40:00|70980.8|70380.8|71203.4|70603.4|71258.5|70658.5|70980.8|70380.8|1
1610048700000|2021-01-07 19:45:00|71208.5|70608.5|71327.9|70727.9|71328.1|70728.1|71203.1|70603.1|0
1610049000000|2021-01-07 19:50:00|71212.9|70612.9|71582.4|70982.4|71590.7|71260.7|71197.8|70597.8|14
1610049300000|2021-01-07 19:55:00|71582.3|70982.3|71563.3|70963.3|71707.8|71107.8|71563.3|70963.3|1
1610049600000|2021-01-07 20:00:00|71563.2|70963.2|71594.3|70994.3|71628.7|71028.7|71558.7|70958.7|11
1610049900000|2021-01-07 20:05:00|71594.2|70994.2|71588.8|70988.8|71621.5|71021.5|71588.8|70988.8|0
1610050200000|2021-01-07 20:10:00|71591.7|70991.7|71515.6|70915.6|71591.7|70992.8|71041.2|70594.8|2
1610050500000|2021-01-07 20:15:00|71515.5|70915.5|71257.5|70657.5|71515.5|70915.5|70856.8|70638.3|2
1610050800000|2021-01-07 20:20:00|71257.4|70657.4|71090.3|70490.3|71257.4|70657.4|71034.7|70434.7|1
1610051100000|2021-01-07 20:25:00|71092|70492|71087|70487|71107.7|70507.7|71087|70487|0
1610051400000|2021-01-07 20:30:00|71086.9|70486.9|70951.5|70351.5|71086.9|70486.9|70897.3|70297.3|2
1610051700000|2021-01-07 20:35:00|70806.1|70206.1|70951.7|70351.7|70951.7|70351.7|70806.1|70206.1|0
1610052000000|2021-01-07 20:40:00|70951.6|70351.6|71136.4|70536.4|71136.4|70536.4|70951.4|70351.4|0
1610052300000|2021-01-07 20:45:00|71140.8|70540.8|71491|70891|71491|70911.3|70971.3|70540.8|2
1610052600000|2021-01-07 20:50:00|71490.9|70890.9|71109.9|70509.9|71703.5|71103.5|70774.9|70319.5|5
1610052900000|2021-01-07 20:55:00|71114.4|70514.4|70982.9|70382.9|71199.9|70599.9|70919.2|70319.2|5
1610118000000|2021-01-08 15:00:00|71537.2|70937.2|71396.7|70796.7|71649.7|71049.7|70714.4|70114.4|38
1610118300000|2021-01-08 15:05:00|71403|70803|71185.4|70585.4|71419.6|70978.2|70858.8|70332.6|19
1610118600000|2021-01-08 15:10:00|71202.3|70602.3|71046.5|70446.5|71322.3|70976.6|70861.4|70406.7|16
1610118900000|2021-01-08 15:15:00|70994.2|70394.2|70794.9|70694.9|71082.8|70779.5|70608.6|70243.9|10
1610119200000|2021-01-08 15:20:00|70786.2|70686.2|70844.9|70244.9|70957.5|70686.2|70666.3|70244.9|11
1610119500000|2021-01-08 15:25:00|70666.3|70606.3|70930.7|70330.7|71020.7|70738.4|70666.2|70257.9|9
1610119800000|2021-01-08 15:30:00|70922|70322|70171.6|69571.6|70928.8|70328.8|70078.1|69478.1|12
1610120100000|2021-01-08 15:35:00|70167.3|69567.3|69886.9|69286.9|70289.1|69689.1|69625.9|69269.5|4
1610120400000|2021-01-08 15:40:00|69886.8|69286.8|69807.6|69207.6|69966.8|69366.8|69775|69175|4
1610120700000|2021-01-08 15:45:00|69807.5|69207.5|69698.4|69098.4|69807.5|69207.5|69698.4|69098.4|1
1610121000000|2021-01-08 15:50:00|69678.8|69078.8|69734.7|69134.7|69819.6|69219.6|69674.4|69074.4|0
1610121300000|2021-01-08 15:55:00|69739|69139|69721.1|69121.1|69739|69139|69203.7|68603.7|11
1610121600000|2021-01-08 16:00:00|69721|69121|69651.1|69051.1|69721|69121|69651.1|69051.1|1
1610121900000|2021-01-08 16:05:00|69651|69051|68763.3|68163.3|69651|69051|68673.9|68073.9|10
1610122200000|2021-01-08 16:10:00|68758.9|68158.9|67733.6|67633.6|68758.9|68158.9|67672.6|67466.9|46
1610122500000|2021-01-08 16:15:00|67744|67684|67675.4|67615.4|68165.5|67919.8|67675.4|67491.7|5
1610122800000|2021-01-08 16:20:00|67675.3|67615.3|67675.6|67615.6|67675.9|67615.9|67675.3|67615.3|25
1610123100000|2021-01-08 16:25:00|67676.2|67616.2|67671.3|67611.3|67680.1|67620.1|67671.3|67611.3|8
1610123400000|2021-01-08 16:30:00|67671.2|67611.2|67678|67618|67685.5|67625.5|67671.2|67611.2|7
1610123700000|2021-01-08 16:35:00|67677.9|67617.9|67677.6|67617.6|67677.9|67617.9|67677.6|67617.6|0
1610124000000|2021-01-08 16:40:00|67677.5|67617.5|67677.1|67617.1|67677.5|67617.5|67677.1|67617.1|0
1610124300000|2021-01-08 16:45:00|67677|67617|67676.7|67616.7|67677|67617|67676.7|67616.7|0
1610124600000|2021-01-08 16:50:00|67676.6|67616.6|67676.3|67616.3|67676.6|67616.6|67676.3|67616.3|0
1610124900000|2021-01-08 16:55:00|67676.2|67616.2|67677.1|67617.1|67677.5|67617.5|67676.2|67616.2|0
1610125200000|2021-01-08 17:00:00|67677|67617|67676.7|67616.7|67677|67617|67676.7|67616.7|25
1610125500000|2021-01-08 17:05:00|67669.5|67609.5|67667.8|67607.8|67669.5|67609.5|67658.1|67598.1|0
1610125800000|2021-01-08 17:10:00|67667.7|67607.7|67678.5|67618.5|67681.8|67621.8|67667.4|67607.4|0
1610126100000|2021-01-08 17:15:00|67678.4|67618.4|67678.1|67618.1|67678.4|67618.4|67678.1|67618.1|0
1610126400000|2021-01-08 17:20:00|67678|67618|67669.1|67609.1|67678|67618|67669.1|67609.1|0
1610126700000|2021-01-08 17:25:00|67669|67609|67668.7|67608.7|67669|67609|67668.7|67608.7|1
1610127000000|2021-01-08 17:30:00|67668.6|67608.6|67665.7|67605.7|67668.6|67608.6|67665.7|67605.7|1
1610127300000|2021-01-08 17:35:00|67665.6|67605.6|67665.2|67605.2|67665.6|67605.6|67665.2|67605.2|0
1610127600000|2021-01-08 17:40:00|67665.1|67605.1|67664.8|67604.8|67665.1|67605.1|67664.8|67604.8|0
1610127900000|2021-01-08 17:45:00|67664.7|67604.7|67664.4|67604.4|67664.7|67604.7|67664.4|67604.4|0
1610128200000|2021-01-08 17:50:00|67664.3|67604.3|67663.9|67603.9|67664.3|67604.3|67663.9|67603.9|0
1610128500000|2021-01-08 17:55:00|67663.8|67603.8|67674|67614|67675|67615|67663.8|67603.8|0
1610128800000|2021-01-08 18:00:00|67673.9|67613.9|67673.6|67613.6|67673.9|67613.9|67673.6|67613.6|0
1610129100000|2021-01-08 18:05:00|67673.5|67613.5|67664.6|67604.6|67673.5|67613.5|67664.6|67604.6|0
1610129400000|2021-01-08 18:10:00|67664.5|67604.5|67664.2|67604.2|67664.5|67604.5|67664.2|67604.2|0
1610129700000|2021-01-08 18:15:00|67664.1|67604.1|67663.8|67603.8|67664.1|67604.1|67663.8|67603.8|2
1610130000000|2021-01-08 18:20:00|67663.7|67603.7|67663.3|67603.3|67663.7|67603.7|67663.3|67603.3|0
1610130300000|2021-01-08 18:25:00|67663.2|67603.2|67662.9|67602.9|67663.2|67603.2|67662.9|67602.9|0
1610130600000|2021-01-08 18:30:00|67662.8|67602.8|67662.5|67602.5|67662.8|67602.8|67662.5|67602.5|0
1610130900000|2021-01-08 18:35:00|67662.4|67602.4|67666.6|67606.6|67666.7|67606.7|67651.5|67591.5|0
1610131200000|2021-01-08 18:40:00|67666.5|67606.5|67657.6|67597.6|67666.5|67606.5|67657.6|67597.6|0
1610131500000|2021-01-08 18:45:00|67657.5|67597.5|67657.2|67597.2|67657.5|67597.5|67657.2|67597.2|0
1610131800000|2021-01-08 18:50:00|67657.1|67597.1|67656.8|67596.8|67657.1|67597.1|67656.8|67596.8|0
1610132100000|2021-01-08 18:55:00|67656.7|67596.7|67656.3|67596.3|67656.7|67596.7|67656.3|67596.3|0
1610132400000|2021-01-08 19:00:00|67656.2|67596.2|67653.3|67593.3|67656.2|67596.2|67644.8|67584.8|8
1610132700000|2021-01-08 19:05:00|67653.2|67593.2|67681.9|67621.9|67682.1|67622.1|67653.2|67593.2|7
1610133000000|2021-01-08 19:10:00|67681.8|67621.8|67672.2|67612.2|67690.2|67630.2|67672.2|67612.2|0
1610133300000|2021-01-08 19:15:00|67690|67630|67697.6|67637.6|67697.8|67637.8|67689.9|67629.9|0
1610133600000|2021-01-08 19:20:00|67697.5|67637.5|67697.2|67637.2|67697.5|67637.5|67697.2|67637.2|0
1610133900000|2021-01-08 19:25:00|67697.1|67637.1|67696.8|67636.8|67697.1|67637.1|67696.8|67636.8|0
1610134200000|2021-01-08 19:30:00|67696.7|67636.7|67683.8|67623.8|67699.7|67639.7|67677.9|67617.9|14
1610134500000|2021-01-08 19:35:00|67683.7|67623.7|68351.6|67751.6|68351.6|67751.6|67683.4|67623.4|11
1610134800000|2021-01-08 19:40:00|68346.5|67746.5|68636.2|68036.2|68949.5|68349.5|68345.2|67745.2|3
1610135100000|2021-01-08 19:45:00|68623.2|68023.2|68657.5|68057.5|68657.6|68057.6|68622.9|68022.9|0
1610135400000|2021-01-08 19:50:00|68657.4|68057.4|68647.1|68047.1|68657.4|68057.4|68647.1|68047.1|0
1610135700000|2021-01-08 19:55:00|68647|68047|68646.7|68046.7|68647|68047|68646.7|68046.7|0
1610136000000|2021-01-08 20:00:00|68646.6|68046.6|69007.6|68407.6|69007.6|68407.6|68646.5|68046.5|0
1610136300000|2021-01-08 20:05:00|68647.5|68047.5|68487.2|67887.2|68647.5|68047.5|68487.2|67887.2|1
1610136600000|2021-01-08 20:10:00|68487.1|67887.1|68039.8|67439.8|68487.1|67887.1|67654|67054|3
1610136900000|2021-01-08 20:15:00|68039.1|67439.1|68358.7|67758.7|68486.5|67886.5|68034.6|67434.6|3
1610137200000|2021-01-08 20:20:00|68358.6|67758.6|68358.3|67758.3|68358.6|67758.6|68358.3|67758.3|0
1610137500000|2021-01-08 20:25:00|68358.2|67758.2|68357.9|67757.9|68358.2|67758.2|68357.9|67757.9|0
1610137800000|2021-01-08 20:30:00|68374.8|67774.8|68374.4|67774.4|68374.8|67774.8|68374.4|67774.4|0
1610138100000|2021-01-08 20:35:00|68374.3|67774.3|68354.7|67754.7|68374.3|67774.3|68354.7|67754.7|0
1610138400000|2021-01-08 20:40:00|68354.6|67754.6|68354.9|67754.9|68373.7|67773.7|68354.5|67754.5|0
1610138700000|2021-01-08 20:45:00|68374.2|67774.2|68453.9|67853.9|68473.5|67873.5|68374.2|67774.2|0
1610139000000|2021-01-08 20:50:00|68453.8|67853.8|68453.4|67853.4|68473.7|67873.7|68453.4|67853.4|0
1610139300000|2021-01-08 20:55:00|68453.3|67853.3|68115.3|67515.3|68453.3|67853.3|68053.8|67453.8|4
1610377200000|2021-01-11 15:00:00|67181.2|66581.2|65526.3|64926.3|67193.5|66593.5|64931.4|64634.1|21
1610377500000|2021-01-11 15:05:00|65519.1|64919.1|66787.9|66187.9|66792|66192|64914.4|64734|11
1610377800000|2021-01-11 15:10:00|67107.4|66507.4|66169.4|65569.4|67107.4|66507.4|66067.3|65467.3|8
1610378100000|2021-01-11 15:15:00|66169.3|65569.3|65860.7|65260.7|66169.3|65699.1|65799.1|65260.7|6
1610378400000|2021-01-11 15:20:00|65520.7|65460.7|65784.7|65184.7|65881.9|65530.7|65441.2|65037.4|3
1610378700000|2021-01-11 15:25:00|65784.6|65184.6|65890.7|65290.7|65891|65438.2|65538.2|65078.7|0
1610379000000|2021-01-11 15:30:00|65923.8|65323.8|65552.7|64952.7|65923.8|65323.8|65552.7|64952.7|5
1610379300000|2021-01-11 15:35:00|65552.6|64952.6|66093|65493|66093|65714.3|65552.3|64952.3|3
1610379600000|2021-01-11 15:40:00|66151.4|65551.4|66382|65782|66571.7|65971.7|66064.6|65464.6|12
1610379900000|2021-01-11 15:45:00|66381.9|65781.9|66422.9|65822.9|66519.4|65919.4|66303.1|65703.1|0
1610380200000|2021-01-11 15:50:00|66431.1|65831.1|66463.4|65863.4|66638.9|66378.6|66204.1|65831.1|3
1610380500000|2021-01-11 15:55:00|66463.3|65863.3|66542.9|65942.9|66602.2|66002.2|66463.3|65863.3|1
1610380800000|2021-01-11 16:00:00|66542.8|65942.8|66433.4|65833.4|66542.8|65942.8|66433.4|65833.4|0
1610381100000|2021-01-11 16:05:00|66433.3|65833.3|66344.8|65744.8|66433.3|65833.3|66290|65690|6
1610381400000|2021-01-11 16:10:00|66344.7|65744.7|66372.6|65772.6|66389.1|65789.1|66343.8|65743.8|0
1610381700000|2021-01-11 16:15:00|66372.5|65772.5|66287.6|65687.6|66372.5|65961.5|66061.5|65685.1|0
1610382000000|2021-01-11 16:20:00|66287.5|65687.5|66287.2|65687.2|66287.5|65687.5|66287.2|65687.2|0
1610382300000|2021-01-11 16:25:00|66287.1|65687.1|66266.8|65666.8|66287.1|65957.5|65941.7|65656.8|1
1610382600000|2021-01-11 16:30:00|66266.7|65666.7|66266.4|65666.4|66266.7|65666.7|66266.4|65666.4|0
1610382900000|2021-01-11 16:35:00|66266.3|65666.3|66265.9|65665.9|66266.3|65666.3|66265.9|65665.9|0
1610383200000|2021-01-11 16:40:00|66265.8|65665.8|66222.3|65622.3|66265.8|65665.8|65929.8|65329.8|6
1610383500000|2021-01-11 16:45:00|66234.6|65634.6|66043.7|65443.7|66234.6|65634.6|65873.7|65273.7|4
1610383800000|2021-01-11 16:50:00|66043.6|65443.6|65970.5|65370.5|66053.4|65453.4|65943.3|65343.3|0
1610384100000|2021-01-11 16:55:00|65568.2|65508.2|65574.2|65514.2|65599.6|65539.6|65568.2|65508.2|12
1610384400000|2021-01-11 17:00:00|65574.1|65514.1|65736.9|65136.9|65736.9|65514.1|65540.6|65136.9|2
1610384700000|2021-01-11 17:05:00|65736.8|65136.8|65687|65087|65736.8|65136.8|65687|65087|1
1610385000000|2021-01-11 17:10:00|65686.9|65086.9|65686.5|65086.5|65694.8|65094.8|65682.7|65082.7|0
1610385300000|2021-01-11 17:15:00|65686.4|65086.4|65686.1|65086.1|65686.4|65086.4|65686.1|65086.1|0
1610385600000|2021-01-11 17:20:00|65686|65086|65689.8|65089.8|65694|65094|65685.8|65085.8|0
1610385900000|2021-01-11 17:25:00|65689.7|65089.7|65152.5|65052.5|65693.8|65093.8|65152.5|64878.6|7
1610386200000|2021-01-11 17:30:00|65398.4|64798.4|65167.1|64567.1|65400|65019.9|65079.9|64567.1|8
1610386500000|2021-01-11 17:35:00|65164.3|64564.3|65176.2|64576.2|65176.2|64576.2|65114.9|64514.9|0
1610386800000|2021-01-11 17:40:00|65248|64648|64909|64809|65248|64809.1|64909|64565.9|2
1610387100000|2021-01-11 17:45:00|64908.9|64808.9|65299.4|64699.4|65313.1|64808.9|64906.5|64579.3|2
1610387400000|2021-01-11 17:50:00|65242.1|64642.1|65497.2|64897.2|65568.2|65109.6|65077.8|64642.1|5
1610387700000|2021-01-11 17:55:00|65508.1|64908.1|65389.5|64789.5|65690.1|65204.2|65304.2|64769.1|2
1610388000000|2021-01-11 18:00:00|65348.6|64748.6|65480|64880|65632.3|65032.3|65307|64707|2
1610388300000|2021-01-11 18:05:00|65479.9|64879.9|65474.6|64874.6|65479.9|64879.9|65410.4|64810.4|0
1610388600000|2021-01-11 18:10:00|65474.5|64874.5|65474.2|64874.2|65474.5|64874.5|65474.2|64874.2|0
1610388900000|2021-01-11 18:15:00|65474.1|64874.1|65528.8|64928.8|65528.9|64928.9|65473.9|64873.9|0
1610389200000|2021-01-11 18:20:00|65528.7|64928.7|65524.3|64924.3|65528.7|64928.7|65524.3|64924.3|0
1610389500000|2021-01-11 18:25:00|65524.2|64924.2|65493.8|64893.8|65524.2|64924.2|65493.8|64893.8|0
1610389800000|2021-01-11 18:30:00|65493.7|64893.7|65499.2|64899.2|65499.5|64899.5|65493.7|64893.7|0
1610390100000|2021-01-11 18:35:00|65291.5|65191.5|65288.8|65188.8|65291.5|65191.5|65283.9|65183.9|2
1610390400000|2021-01-11 18:40:00|65288.7|65188.7|65672.4|65072.4|65672.6|65188.7|65288.6|65005.8|2
1610390700000|2021-01-11 18:45:00|65672.3|65072.3|65344.4|64744.4|65672.3|65072.3|65344.4|64744.4|0
1610391000000|2021-01-11 18:50:00|65344.3|64744.3|65456.7|64856.7|65456.9|64856.9|65344.3|64744.3|1
1610391300000|2021-01-11 18:55:00|65456.6|64856.6|65525.8|64925.8|65715.4|65295.5|65355.5|64852.2|4
1610391600000|2021-01-11 19:00:00|65525.7|64925.7|65544|64944|65622|65022|65525.7|64925.7|1
1610391900000|2021-01-11 19:05:00|65543.9|64943.9|65603.7|65003.7|65677.5|65077.5|65526.9|64926.9|3
1610392200000|2021-01-11 19:10:00|65603.6|65003.6|65664.5|65064.5|65677.1|65257.7|65357.7|65003.6|3
1610392500000|2021-01-11 19:15:00|65562.4|64962.4|65464|64864|65736.5|65456.5|65459.9|64859.9|2
1610392800000|2021-01-11 19:20:00|65463.9|64863.9|65565.7|64965.7|65565.8|64965.8|65459.7|64859.7|0
1610393100000|2021-01-11 19:25:00|65586.1|64986.1|65770.6|65170.6|65770.7|65333.6|65372.7|64965.6|2
1610393400000|2021-01-11 19:30:00|65766.5|65166.5|65766.1|65166.1|65766.5|65166.5|65766.1|65166.1|0
1610393700000|2021-01-11 19:35:00|65766|65166|65761.6|65161.6|65766|65166|65761.6|65161.6|1
1610394000000|2021-01-11 19:40:00|65761.5|65161.5|65761.2|65161.2|65761.5|65161.5|65761.2|65161.2|0
1610394300000|2021-01-11 19:45:00|65761.1|65161.1|65760.8|65160.8|65761.1|65161.1|65760.8|65160.8|2
1610394600000|2021-01-11 19:50:00|65760.7|65160.7|65590.1|64990.1|65764.8|65164.8|65590.1|64990.1|2
1610394900000|2021-01-11 19:55:00|65590|64990|65581.6|64981.6|65663.2|65333.2|65393.2|64981.6|1
1610395200000|2021-01-11 20:00:00|65581.5|64981.5|65573|64973|65581.5|64981.5|65573|64973|0
1610395500000|2021-01-11 20:05:00|65572.9|64972.9|65609.3|65009.3|65609.4|65009.4|65572.6|64972.6|0
1610395800000|2021-01-11 20:10:00|65609.2|65009.2|65533.2|64933.2|65625.5|65101.4|65161.4|64831.4|4
1610396100000|2021-01-11 20:15:00|65533.1|64933.1|65543.8|64943.8|65543.8|64943.8|65532.8|64932.8|0
1610396400000|2021-01-11 20:20:00|65543.7|64943.7|65543.4|64943.4|65543.7|64943.7|65543.4|64943.4|0
1610396700000|2021-01-11 20:25:00|65543.3|64943.3|65555.2|64955.2|65555.3|64955.3|65543.1|64943.1|1
1610397000000|2021-01-11 20:30:00|65555.1|64955.1|65554.8|64954.8|65555.1|64955.1|65554.8|64954.8|0
1610397300000|2021-01-11 20:35:00|65554.7|64954.7|65554.4|64954.4|65554.7|64954.7|65554.4|64954.4|0
1610397600000|2021-01-11 20:40:00|65554.3|64954.3|65556.8|64956.8|65556.8|64956.8|65554|64954|0
1610397900000|2021-01-11 20:45:00|65556.7|64956.7|65709.5|65109.5|65726.7|65403.2|65406.7|64956.7|2
1610398200000|2021-01-11 20:50:00|65709.4|65109.4|65629.3|65029.3|65715.2|65115.2|65621.1|65021.1|2
1610398500000|2021-01-11 20:55:00|65629.2|65029.2|65517.9|64917.9|65629.2|65411.4|65448.7|64894.5|4
1610463600000|2021-01-12 15:00:00|65459.6|64859.6|63271.9|63171.9|65463.6|64863.6|63036.8|62811.1|49
1610463900000|2021-01-12 15:05:00|63441.6|62841.6|63671|63071|63752.5|63355.4|63191.6|62805.4|9
1610464200000|2021-01-12 15:10:00|63670.9|63070.9|63592|62992|63670.9|63183.6|63239.5|62892.8|7
1610464500000|2021-01-12 15:15:00|63648.2|63048.2|63473.8|63413.8|63711.9|63426.7|63473.8|63048.2|2
1610464800000|2021-01-12 15:20:00|63473.7|63413.7|64220.9|63620.9|64225|63625|63473.7|63271.9|10
1610465100000|2021-01-12 15:25:00|64224.8|63624.8|64018.9|63418.9|64224.8|63624.8|63867.2|63267.2|3
1610465400000|2021-01-12 15:30:00|64018.8|63418.8|64170.5|63570.5|64170.5|63570.5|63935.9|63335.9|3
1610465700000|2021-01-12 15:35:00|64176.4|63576.4|64158.9|63558.9|64176.4|63576.4|64101.1|63501.1|0
1610466000000|2021-01-12 15:40:00|64157.9|63557.9|63978|63378|64157.9|63557.9|63913.9|63313.9|4
1610466300000|2021-01-12 15:45:00|64026.1|63426.1|63962.6|63362.6|64150.4|63550.4|63962.6|63362.6|0
1610466600000|2021-01-12 15:50:00|63962.5|63362.5|64130.8|63530.8|64153.1|63553.1|63962.5|63362.5|4
1610466900000|2021-01-12 15:55:00|64130.7|63530.7|64130.4|63530.4|64146.4|63546.4|64130.4|63530.4|0
1610467200000|2021-01-12 16:00:00|64130.3|63530.3|64073.8|63473.8|64154.3|63554.3|63977.7|63377.7|1
1610467500000|2021-01-12 16:05:00|64073.7|63473.7|63850.8|63250.8|64075.5|63475.5|63850.8|63250.8|2
1610467800000|2021-01-12 16:10:00|63818.7|63218.7|63658.1|63058.1|63818.7|63218.7|63574.2|62974.2|5
1610468100000|2021-01-12 16:15:00|63652.1|63052.1|63639.8|63039.8|63652.1|63052.1|63639.8|63039.8|0
1610468400000|2021-01-12 16:20:00|63639.7|63039.7|63639.4|63039.4|63639.7|63039.7|63639.4|63039.4|0
1610468700000|2021-01-12 16:25:00|63639.3|63039.3|63374.9|62774.9|63639.3|63039.3|63374.9|62774.9|2
1610469000000|2021-01-12 16:30:00|63374.8|62774.8|63366.5|62766.5|63374.8|62774.8|63366.5|62766.5|1
1610469300000|2021-01-12 16:35:00|63366.4|62766.4|63366.1|62766.1|63366.4|62766.4|63366.1|62766.1|0
1610469600000|2021-01-12 16:40:00|63366|62766|63357.7|62757.7|63370|62770|63357.7|62757.7|1
1610469900000|2021-01-12 16:45:00|63024.7|62924.7|63148.2|62548.2|63258.7|62924.7|62922.4|62548.2|15
1610470200000|2021-01-12 16:50:00|63140.2|62540.2|62784.7|62184.7|63142.2|62542.2|62632.5|62140.6|23
1610470500000|2021-01-12 16:55:00|62784.6|62184.6|62745.3|62145.3|62784.6|62301.1|62329.3|62067.5|18
1610470800000|2021-01-12 17:00:00|62745.2|62145.2|63213.1|62613.1|63213.1|62613.1|62745.2|62145.2|6
1610471100000|2021-01-12 17:05:00|63196.2|62596.2|62935.6|62335.6|63196.2|62596.2|62931.8|62331.8|1
1610471400000|2021-01-12 17:10:00|62931.6|62331.6|62919.2|62319.2|62931.6|62331.6|62919.2|62319.2|1
1610471700000|2021-01-12 17:15:00|62902.3|62302.3|62962.9|62362.9|62962.9|62362.9|62900|62300|0
1610472000000|2021-01-12 17:20:00|62910.8|62310.8|62698.5|62098.5|62910.8|62310.8|62698.5|62098.5|4
1610472300000|2021-01-12 17:25:00|62698.4|62098.4|62704.1|62104.1|62704.2|62104.2|62698.3|62098.3|0
1610472600000|2021-01-12 17:30:00|62704|62104|63237.2|62637.2|63240.2|62640.2|62704|62104|5
1610472900000|2021-01-12 17:35:00|62890.9|62290.9|62931.7|62331.7|62961.8|62361.8|62785.5|62185.5|13
1610473200000|2021-01-12 17:40:00|62931.6|62331.6|63062|62462|63094.5|62494.5|62931.6|62331.6|1
1610473500000|2021-01-12 17:45:00|63061.9|62461.9|63020.5|62420.5|63061.9|62461.9|62970.8|62370.8|0
1610473800000|2021-01-12 17:50:00|63020.4|62420.4|62943.2|62343.2|63020.4|62420.4|62943.2|62343.2|1
1610474100000|2021-01-12 17:55:00|62943.1|62343.1|63092.9|62492.9|63092.9|62492.9|62913.2|62313.2|2
1610474400000|2021-01-12 18:00:00|63096.9|62496.9|63120.5|62520.5|63120.5|62644.6|62744.6|62364.6|2
1610474700000|2021-01-12 18:05:00|63119.5|62519.5|63052.1|62452.1|63119.5|62519.5|63007.3|62407.3|1
1610475000000|2021-01-12 18:10:00|63052|62452|63241.8|62641.8|63241.8|62641.8|63051.8|62451.8|3
1610475300000|2021-01-12 18:15:00|63245.7|62645.7|63186.5|62586.5|63281.8|62681.8|63186.5|62586.5|5
1610475600000|2021-01-12 18:20:00|63186.4|62586.4|63186.1|62586.1|63186.4|62586.4|63186.1|62586.1|3
1610475900000|2021-01-12 18:25:00|63186|62586|63185.8|62585.8|63186|62586|63185.8|62585.8|0
1610476200000|2021-01-12 18:30:00|63185.7|62585.7|63199.4|62599.4|63199.5|62599.5|63185.5|62585.5|0
1610476500000|2021-01-12 18:35:00|63199.3|62599.3|63189.1|62589.1|63199.3|62599.3|63184.2|62584.2|0
1610476800000|2021-01-12 18:40:00|63189|62589|63290.8|62690.8|63290.8|62944.8|63001.8|62588.9|4
1610477100000|2021-01-12 18:45:00|63290.7|62690.7|63290.5|62690.5|63290.7|62690.7|63290.5|62690.5|0
1610477400000|2021-01-12 18:50:00|63290.4|62690.4|63060.1|63000.1|63290.4|63000.2|63060.1|62690.2|0
1610477700000|2021-01-12 18:55:00|63060|63000|63504.8|62904.8|63504.8|63086.8|63060|62641.9|10
1610478000000|2021-01-12 19:00:00|63516.8|62916.8|63791.5|63191.5|63796.5|63414.5|63474.5|62916.8|6
1610478300000|2021-01-12 19:05:00|63791.4|63191.4|64029.1|63429.1|64029.1|63568.1|63628.1|63191.3|2
1610478600000|2021-01-12 19:10:00|64054|63454|64087.8|63487.8|64212|63612|64032.8|63432.8|4
1610478900000|2021-01-12 19:15:00|64087.7|63487.7|64052.5|63452.5|64087.7|63487.7|64052.5|63452.5|0
1610479200000|2021-01-12 19:20:00|64077.5|63477.5|64077.2|63477.2|64089.4|63489.4|64062.3|63462.3|0
1610479500000|2021-01-12 19:25:00|64077.1|63477.1|64201.9|64141.9|64283|64141.9|64077|63477|2
1610479800000|2021-01-12 19:30:00|64271.9|63671.9|64319.5|63719.5|64379.7|63779.7|64271.8|63671.8|3
1610480100000|2021-01-12 19:35:00|64331.4|63731.4|64347.2|63747.2|64347.3|63747.3|64315.3|63715.3|1
1610480400000|2021-01-12 19:40:00|64375.2|63775.2|64422.8|63822.8|64423|63823|64375.1|63775.1|2
1610480700000|2021-01-12 19:45:00|64418.7|63818.7|64327.4|63727.4|64418.7|63818.7|64327.4|63727.4|0
1610481000000|2021-01-12 19:50:00|64327.3|63727.3|64319|63719|64327.3|63727.3|64287.3|63687.3|0
1610481300000|2021-01-12 19:55:00|64318.9|63718.9|64318.7|63718.7|64318.9|63718.9|64318.7|63718.7|0
1610481600000|2021-01-12 20:00:00|64318.6|63718.6|64302.3|63702.3|64318.6|63718.6|64302.3|63702.3|0
1610481900000|2021-01-12 20:05:00|64302.2|63702.2|64302|63702|64306|63706|64302|63702|0
1610482200000|2021-01-12 20:10:00|64301.9|63701.9|64301.6|63701.6|64301.9|63701.9|64301.6|63701.6|0
1610482500000|2021-01-12 20:15:00|64297.6|63697.6|64394.5|63794.5|64479.6|63879.6|64297.6|63697.6|2
1610482800000|2021-01-12 20:20:00|64394.4|63794.4|64190.2|64090.2|64412.4|64090.2|63978.3|63398.5|15
1610483100000|2021-01-12 20:25:00|64180.1|64080.1|64191|63591|64214.2|64089.1|64173|63591|5
1610483400000|2021-01-12 20:30:00|64190.9|63590.9|64186.7|63586.7|64191.8|63591.8|64186.7|63586.7|0
1610483700000|2021-01-12 20:35:00|64186.6|63586.6|64138.4|63538.4|64196.6|63596.6|63548.4|63448.4|3
1610484000000|2021-01-12 20:40:00|64138.3|63538.3|64133.1|63533.1|64138.3|63538.3|64133.1|63533.1|0
1610484300000|2021-01-12 20:45:00|64133|63533|63633.8|63033.8|64137|63537|63633.8|63033.8|4
1610484600000|2021-01-12 20:50:00|63633.7|63033.7|63722.4|63122.4|64002.7|63402.7|63633.7|63033.7|1
1610484900000|2021-01-12 20:55:00|63642.5|63042.5|63899.2|63299.2|64073|63473|63298.4|63022.4|6
1610550000000|2021-01-13 15:00:00|63667.4|63067.4|63794.6|63194.6|63878|63278|63482|62882|7
1610550300000|2021-01-13 15:05:00|63621.7|63021.7|63861.8|63261.8|63861.8|63261.8|63487|62887|1
1610550600000|2021-01-13 15:10:00|63865.7|63265.7|63782.2|63182.2|63872.3|63272.3|63759.6|63159.6|1
1610550900000|2021-01-13 15:15:00|63782.1|63182.1|63210.4|62610.4|63782.1|63182.1|63090|62610.4|8
1610551200000|2021-01-13 15:20:00|63214.6|62614.6|63646.1|63046.1|63773|63173|62566.9|62087.3|38
1610551500000|2021-01-13 15:25:00|63642.2|63042.2|63781.5|63181.5|63823.2|63223.2|63464.2|62864.2|2
1610551800000|2021-01-13 15:30:00|63771.9|63171.9|63814.8|63214.8|63815|63215|63771.8|63171.8|0
1610552100000|2021-01-13 15:35:00|63814.7|63214.7|63814.4|63214.4|63814.7|63214.7|63810.8|63210.8|4
1610552400000|2021-01-13 15:40:00|63822.3|63222.3|63853.4|63253.4|63853.7|63253.7|63822.3|63222.3|0
1610552700000|2021-01-13 15:45:00|63853.3|63253.3|63809.9|63209.9|63853.3|63253.3|63794.3|63194.3|0
1610553000000|2021-01-13 15:50:00|63809.8|63209.8|63809.5|63209.5|63809.8|63209.8|63805.7|63205.7|0
1610553300000|2021-01-13 15:55:00|63809.4|63209.4|63834.2|63234.2|63834.3|63234.3|63808.2|63208.2|0
1610553600000|2021-01-13 16:00:00|63834.1|63234.1|63833.9|63233.9|63834.1|63234.1|63833.9|63233.9|0
1610553900000|2021-01-13 16:05:00|63833.8|63233.8|63838.9|63238.9|63838.9|63238.9|63833.6|63233.6|0
1610554200000|2021-01-13 16:10:00|63849.6|63249.6|64302.6|63702.6|64302.6|63702.6|63849.6|63249.6|3
1610554500000|2021-01-13 16:15:00|64302.5|63702.5|64354.3|63754.3|64354.4|63754.4|64302.5|63702.5|0
1610554800000|2021-01-13 16:20:00|64358.2|63758.2|64996.1|64396.1|65224.7|64624.7|64248.1|63758.2|33
1610555100000|2021-01-13 16:25:00|64996|64396|66162.2|65562.2|66487.9|65887.9|64941.1|64341.1|40
1610555400000|2021-01-13 16:30:00|66095.5|65495.5|66197.2|65597.2|66197.2|65597.2|66095.4|65495.4|0
1610555700000|2021-01-13 16:35:00|66236.4|65636.4|66232.2|65632.2|66236.4|65636.4|66232.2|65632.2|0
1610556000000|2021-01-13 16:40:00|66232.1|65632.1|66362.5|65762.5|66366.3|65766.3|66232.1|65632.1|1
1610556300000|2021-01-13 16:45:00|66356|65756|66265.5|65665.5|66458.8|65858.8|66139.9|65539.9|11
1610556600000|2021-01-13 16:50:00|66265.4|65665.4|65801.7|65201.7|66445.7|66032.9|65791.7|65191.7|10
1610556900000|2021-01-13 16:55:00|65805.7|65205.7|65522|64922|65833.1|65233.1|65519.9|64919.9|4
1610557200000|2021-01-13 17:00:00|65521.9|64921.9|65725.9|65125.9|65725.9|65125.9|65480.8|64880.8|2
1610557500000|2021-01-13 17:05:00|65725.8|65125.8|65639.4|65039.4|65725.8|65125.8|65639.4|65039.4|2
1610557800000|2021-01-13 17:10:00|65639.3|65039.3|65647.6|65047.6|65647.7|65047.7|65633.8|65033.8|0
1610558100000|2021-01-13 17:15:00|65647.5|65047.5|65647.3|65047.3|65647.5|65047.5|65647.3|65047.3|1
1610558400000|2021-01-13 17:20:00|65647.2|65047.2|65741.6|65141.6|65856.1|65256.1|65647.1|65047.1|2
1610558700000|2021-01-13 17:25:00|65740.5|65140.5|65847.5|65247.5|65847.6|65247.6|65722.1|65122.1|6
1610559000000|2021-01-13 17:30:00|65847.4|65247.4|65847.2|65247.2|65847.4|65247.4|65847.2|65247.2|0
1610559300000|2021-01-13 17:35:00|65847.1|65247.1|65846.8|65246.8|65847.1|65247.1|65846.8|65246.8|1
1610559600000|2021-01-13 17:40:00|65846.7|65246.7|65846.5|65246.5|65846.7|65246.7|65846.5|65246.5|0
1610559900000|2021-01-13 17:45:00|65846.4|65246.4|66358|65758|66358|65758|65846.4|65246.4|7
1610560200000|2021-01-13 17:50:00|66357.9|65757.9|66237.9|66177.9|66357.9|66178|66185.9|65757.9|2
1610560500000|2021-01-13 17:55:00|66277.5|66177.5|66394.2|66294.2|66629.3|66294.3|66277.5|65944.2|12
1610560800000|2021-01-13 18:00:00|66394.1|66294.1|66403.9|66303.9|66700|66304|66390.1|66100|1
1610561100000|2021-01-13 18:05:00|66403.8|66303.8|66429.2|65829.2|66466.7|66303.8|66099.7|65499.7|4
1610561400000|2021-01-13 18:10:00|66429.1|65829.1|66510.6|66410.6|66521.3|66414.6|66421.5|65821.5|6
1610561700000|2021-01-13 18:15:00|66510.5|66410.5|66680.2|66080.2|66680.5|66414.4|66451.7|66080.2|5
1610562000000|2021-01-13 18:20:00|66680.1|66080.1|66459.8|65859.8|66752.9|66417.8|66179.2|65579.2|2
1610562300000|2021-01-13 18:25:00|66459.7|65859.7|66459.4|65859.4|66459.7|65859.7|66459.4|65859.4|0
1610562600000|2021-01-13 18:30:00|66459.3|65859.3|66459.1|65859.1|66459.3|65859.3|66459.1|65859.1|0
1610562900000|2021-01-13 18:35:00|66459|65859|66367.8|65767.8|66459|65859|66367.8|65767.8|1
1610563200000|2021-01-13 18:40:00|66367.7|65767.7|66367.5|65767.5|66367.7|65767.7|66367.5|65767.5|0
1610563500000|2021-01-13 18:45:00|66367.4|65767.4|66545.1|65945.1|66545.2|65945.2|66363.4|65763.4|1
1610563800000|2021-01-13 18:50:00|66545|65945|65877.9|65277.9|66545|65945|65817.3|65217.3|4
1610564100000|2021-01-13 18:55:00|65877.8|65277.8|66129.1|65529.1|66191.1|65591.1|65877.8|65277.8|3
1610564400000|2021-01-13 19:00:00|66129|65529|66128.8|65528.8|66129|65529|66128.8|65528.8|0
1610564700000|2021-01-13 19:05:00|66128.7|65528.7|66008|65408|66128.7|65528.7|66008|65408|0
1610565000000|2021-01-13 19:10:00|66007.9|65407.9|65922.6|65322.6|66008.7|65408.7|65922.6|65322.6|3
1610565300000|2021-01-13 19:15:00|66016.5|65416.5|66034.5|65434.5|66034.6|65434.6|66011.3|65411.3|0
1610565600000|2021-01-13 19:20:00|66034.4|65434.4|66020|65420|66034.4|65434.4|66018.9|65418.9|0
1610565900000|2021-01-13 19:25:00|66035.6|65435.6|66020.8|65420.8|66035.6|65435.6|66019.9|65419.9|0
1610566200000|2021-01-13 19:30:00|66020.7|65420.7|66020.4|65420.4|66020.7|65420.7|66020.4|65420.4|0
1610566500000|2021-01-13 19:35:00|66020.3|65420.3|66020.1|65420.1|66020.3|65420.3|66020.1|65420.1|0
1610566800000|2021-01-13 19:40:00|66020|65420|66013.2|65413.2|66020|65420|66013.2|65413.2|0
1610567100000|2021-01-13 19:45:00|66013.1|65413.1|66137|65537|66208.1|65770.1|65870.1|65413|0
1610567400000|2021-01-13 19:50:00|66136.9|65536.9|66269.4|65669.4|66269.4|65669.4|66136.9|65536.9|2
1610567700000|2021-01-13 19:55:00|66269.3|65669.3|66334.1|65734.1|66334.1|65734.1|66200.8|65600.8|2
1610568000000|2021-01-13 20:00:00|66265.5|65665.5|66294.1|65694.1|66294.2|65694.2|66264.2|65664.2|1
1610568300000|2021-01-13 20:05:00|66294|65694|66293.8|65693.8|66294|65694|66293.8|65693.8|0
1610568600000|2021-01-13 20:10:00|66294.8|65694.8|66307|65707|66324.5|66037.1|66068.6|65694.8|1
1610568900000|2021-01-13 20:15:00|66249.3|65649.3|66238.1|65638.1|66250.4|65650.4|66238.1|65638.1|1
1610569200000|2021-01-13 20:20:00|66238|65638|66233.4|65633.4|66238|65638|66233.4|65633.4|0
1610569500000|2021-01-13 20:25:00|66233.3|65633.3|66238.5|65638.5|66327.1|65727.1|66233|65633|0
1610569800000|2021-01-13 20:30:00|66238.4|65638.4|66176|65576|66245.8|65645.8|66176|65576|0
1610570100000|2021-01-13 20:35:00|66175.9|65575.9|66053.6|65453.6|66175.9|65680.4|65740.4|65449.8|1
1610570400000|2021-01-13 20:40:00|66053.5|65453.5|66049.4|65449.4|66062.2|65660.8|65720.8|65429.8|2
1610570700000|2021-01-13 20:45:00|66049.3|65449.3|65957.4|65357.4|66055.8|65672|65771.9|65357.4|2
1610571000000|2021-01-13 20:50:00|65957.3|65357.3|65781.5|65181.5|65958.3|65600.4|65700.4|65166.6|3
1610571300000|2021-01-13 20:55:00|65919.6|65319.6|66188.1|65588.1|66198.6|65598.6|65905.6|65305.6|1
1610636400000|2021-01-14 15:00:00|66385.1|65785.1|66050.2|65450.2|66477.6|65877.6|65960.7|65360.7|6
1610636700000|2021-01-14 15:05:00|66050.1|65450.1|65791.4|65191.4|66050.1|65450.1|65779.9|65179.9|1
1610637000000|2021-01-14 15:10:00|65791.3|65191.3|65791|65191|65791.3|65191.3|65791|65191|0
1610637300000|2021-01-14 15:15:00|65760.2|65160.2|65759.9|65159.9|65760.2|65160.2|65759.9|65159.9|0
1610637600000|2021-01-14 15:20:00|65759.8|65159.8|65842.7|65242.7|65902.9|65302.9|65759.8|65159.8|0
1610637900000|2021-01-14 15:25:00|65842.6|65242.6|65353.4|65293.4|65865.7|65681.7|65353.4|64950.4|15
1610638200000|2021-01-14 15:30:00|65357.3|65297.3|65743.1|65143.1|65747.2|65297.3|65357.3|65104.1|1
1610638500000|2021-01-14 15:35:00|65743|65143|66467.6|65867.6|66467.6|65867.6|65549.8|65143|12
1610638800000|2021-01-14 15:40:00|66467.5|65867.5|67113.5|66513.5|67113.5|66620.2|66417.6|65817.6|10
1610639100000|2021-01-14 15:45:00|67136.5|66536.5|66879.8|66279.8|67136.5|66536.5|66845.2|66245.2|7
1610639400000|2021-01-14 15:50:00|66857.8|66257.8|66852.4|66252.4|66857.8|66257.8|66852.4|66252.4|0
1610639700000|2021-01-14 15:55:00|66858.6|66258.6|66531.8|65931.8|66862.4|66262.4|66054|65454|7
1610640000000|2021-01-14 16:00:00|66524.1|65924.1|65979.5|65379.5|66524.1|65924.1|65970.3|65370.3|2
1610640300000|2021-01-14 16:05:00|65986.4|65386.4|65986.1|65386.1|65990.3|65390.3|65986.1|65386.1|1
1610640600000|2021-01-14 16:10:00|66001.4|65401.4|66118.1|65518.1|66214|65614|66001.4|65401.4|1
1610640900000|2021-01-14 16:15:00|66118|65518|66188.5|65588.5|66188.6|65588.6|66118|65518|0
1610641200000|2021-01-14 16:20:00|66188.4|65588.4|65959.5|65359.5|66188.4|65624.8|65716.7|65198.2|6
1610641500000|2021-01-14 16:25:00|65959.4|65359.4|65936.1|65336.1|65963.2|65363.2|65936.1|65336.1|0
1610641800000|2021-01-14 16:30:00|65936|65336|65981.8|65381.8|65981.9|65381.9|65936|65336|0
1610642100000|2021-01-14 16:35:00|65981.7|65381.7|66119.7|65519.7|66269.6|65669.6|65981.7|65381.7|1
1610642400000|2021-01-14 16:40:00|66123.5|65523.5|66123.2|65523.2|66142.7|65542.7|66035.2|65435.2|1
1610642700000|2021-01-14 16:45:00|66123.1|65523.1|66122.8|65522.8|66123.1|65523.1|66122.8|65522.8|0
1610643000000|2021-01-14 16:50:00|66122.7|65522.7|66145.5|65545.5|66164.9|65564.9|66122.7|65522.7|1
1610643300000|2021-01-14 16:55:00|66145.4|65545.4|66145.1|65545.1|66145.4|65545.4|66145.1|65545.1|0
1610643600000|2021-01-14 17:00:00|66145|65545|66125.5|65525.5|66145|65545|66121.7|65521.7|0
1610643900000|2021-01-14 17:05:00|66129.3|65529.3|66189.7|65589.7|66189.8|65589.8|66125.3|65525.3|1
1610644200000|2021-01-14 17:10:00|66189.6|65589.6|66189.3|65589.3|66189.6|65589.6|66189.3|65589.3|0
1610644500000|2021-01-14 17:15:00|66189.2|65589.2|66343.6|65743.6|66343.8|65743.8|66189.2|65589.2|3
1610644800000|2021-01-14 17:20:00|66343.5|65743.5|66331.7|65731.7|66351.1|65751.1|66247.5|65647.5|0
1610645100000|2021-01-14 17:25:00|66331.6|65731.6|66331.4|65731.4|66331.6|65731.6|66331.4|65731.4|0
1610645400000|2021-01-14 17:30:00|66331.3|65731.3|66331|65731|66331.3|65731.3|66331|65731|0
1610645700000|2021-01-14 17:35:00|66330.9|65730.9|66330.6|65730.6|66330.9|65730.9|66330.6|65730.6|0
1610646000000|2021-01-14 17:40:00|66330.5|65730.5|66288.1|65688.1|66330.5|65730.5|66288.1|65688.1|0
1610646300000|2021-01-14 17:45:00|66288|65688|66292.3|65692.3|66292.5|65692.5|66287.8|65687.8|0
1610646600000|2021-01-14 17:50:00|66292.2|65692.2|66315|65715|66315.1|65715.1|66292.1|65692.1|0
1610646900000|2021-01-14 17:55:00|66314.9|65714.9|66314.6|65714.6|66314.9|65714.9|66314.6|65714.6|0
1610647200000|2021-01-14 18:00:00|66314.5|65714.5|66314.3|65714.3|66314.5|65714.5|66314.3|65714.3|0
1610647500000|2021-01-14 18:05:00|66314.2|65714.2|66313.9|65713.9|66317.9|65717.9|66313.9|65713.9|0
1610647800000|2021-01-14 18:10:00|66313.8|65713.8|66313.5|65713.5|66313.8|65713.8|66313.5|65713.5|0
1610648100000|2021-01-14 18:15:00|66313.4|65713.4|66343.8|65743.8|66344|65744|66313.3|65713.3|3
1610648400000|2021-01-14 18:20:00|66343.7|65743.7|66343.5|65743.5|66343.7|65743.7|66343.5|65743.5|0
1610648700000|2021-01-14 18:25:00|66343.4|65743.4|66343.1|65743.1|66343.4|65743.4|66343.1|65743.1|0
1610649000000|2021-01-14 18:30:00|66343|65743|66336.9|65736.9|66343|65743|66325.4|65725.4|0
1610649300000|2021-01-14 18:35:00|66336.8|65736.8|66371|65771|66371.1|65771.1|66336.6|65736.6|0
1610649600000|2021-01-14 18:40:00|66370.9|65770.9|66324.5|65724.5|66370.9|65770.9|66318.8|65718.8|0
1610649900000|2021-01-14 18:45:00|66324.4|65724.4|66359.4|65759.4|66359.6|65759.6|66324.4|65724.4|0
1610650200000|2021-01-14 18:50:00|66359.3|65759.3|66550|65950|66550|65950|66359.3|65759.3|1
1610650500000|2021-01-14 18:55:00|66549.9|65949.9|66553.1|65953.1|66553.4|65953.4|66549.9|65949.9|0
1610650800000|2021-01-14 19:00:00|66553|65953|66556.5|65956.5|66556.8|65956.8|66553|65953|0
1610651100000|2021-01-14 19:05:00|66556.4|65956.4|66640.6|66040.6|66640.7|66280.8|66340.8|65904.8|0
1610651400000|2021-01-14 19:10:00|66654.6|66054.6|66570|65970|66654.6|66054.6|66570|65970|5
1610651700000|2021-01-14 19:15:00|66627.4|66027.4|66534.7|65934.7|66627.4|66027.4|66534.7|65934.7|2
1610652000000|2021-01-14 19:20:00|66534.6|65934.6|66572.6|65972.6|66572.9|65972.9|66534.6|65934.6|0
1610652300000|2021-01-14 19:25:00|66561.1|65961.1|66610.8|66010.8|66626|66026|66522.6|65922.6|0
1610652600000|2021-01-14 19:30:00|66610.7|66010.7|66323.6|65723.6|66610.7|66010.7|66323.6|65723.6|1
1610652900000|2021-01-14 19:35:00|66323.5|65723.5|66290.2|65690.2|66359.4|65759.4|66290.2|65690.2|0
1610653200000|2021-01-14 19:40:00|66290.1|65690.1|66289.8|65689.8|66290.1|65690.1|66289.8|65689.8|0
1610653500000|2021-01-14 19:45:00|66289.7|65689.7|66362.2|65762.2|66362.2|65762.2|66289.4|65689.4|0
1610653800000|2021-01-14 19:50:00|66362.1|65762.1|66370.6|65770.6|66370.7|65770.7|66346.6|65746.6|2
1610654100000|2021-01-14 19:55:00|66382.9|65782.9|66447.7|65847.7|66447.7|65847.7|66382.9|65782.9|0
1610654400000|2021-01-14 20:00:00|66447.6|65847.6|66551.5|65951.5|66551.6|65951.6|66447.5|65847.5|0
1610654700000|2021-01-14 20:05:00|66551.4|65951.4|66497.5|65897.5|66551.4|65951.4|66497.5|65897.5|0
1610655000000|2021-01-14 20:10:00|66497.4|65897.4|66497.2|65897.2|66497.4|65897.4|66497.2|65897.2|0
1610655300000|2021-01-14 20:15:00|66497.1|65897.1|66594.8|65994.8|66594.8|65994.8|66497.1|65897.1|2
1610655600000|2021-01-14 20:20:00|66610.1|66010.1|66631.5|66031.5|66639.2|66039.2|66610.1|66010.1|0
1610655900000|2021-01-14 20:25:00|66631.4|66031.4|66527.8|65927.8|66794.5|66444.5|66524|65924|2
1610656200000|2021-01-14 20:30:00|66531.6|65931.6|66523.6|65923.6|66539.2|65939.2|66523.6|65923.6|0
1610656500000|2021-01-14 20:35:00|66523.5|65923.5|66519.4|65919.4|66657.4|66395.3|66495.3|65919.4|1
1610656800000|2021-01-14 20:40:00|66519.3|65919.3|66519|65919|66519.3|65919.3|66519|65919|0
1610657100000|2021-01-14 20:45:00|66522.8|65922.8|66522.5|65922.5|66522.8|65922.8|66522.5|65922.5|0
1610657400000|2021-01-14 20:50:00|66522.4|65922.4|67034.4|66434.4|67034.4|66434.4|66472.5|65872.5|5
1610657700000|2021-01-14 20:55:00|67039.4|66439.4|66892|66292|67113.5|66943.9|66891.9|66292|9
1610722800000|2021-01-15 15:00:00|66873.9|66273.9|65330.7|64730.7|67375.4|66775.4|65299.1|64699.1|14
1610723100000|2021-01-15 15:05:00|65319.4|64719.4|64727.9|64127.9|65323.1|64823.9|64647.9|64047.9|33
1610723400000|2021-01-15 15:10:00|64690.3|64090.3|64809.1|64209.1|64836.8|64236.8|64472.3|63872.3|11
1610723700000|2021-01-15 15:15:00|64806.6|64206.6|64793.6|64193.6|64849|64249|64736.4|64136.4|1
1610724000000|2021-01-15 15:20:00|64793.5|64193.5|64937.3|64337.3|65010|64410|64793.5|64193.5|6
1610724300000|2021-01-15 15:25:00|64933.5|64333.5|64699.2|64099.2|64933.5|64333.5|64659.4|64059.4|4
1610724600000|2021-01-15 15:30:00|64699.1|64099.1|64800.3|64200.3|64800.3|64274.1|64324|63950.2|7
1610724900000|2021-01-15 15:35:00|64800.2|64200.2|64824.8|64224.8|64825|64225|64785.1|64185.1|1
1610725200000|2021-01-15 15:40:00|64824.7|64224.7|64929.8|64329.8|65042.2|64442.2|64824.7|64224.7|14
1610725500000|2021-01-15 15:45:00|64931|64331|64725.3|64125.3|64953.6|64353.6|64687.8|64087.8|2
1610725800000|2021-01-15 15:50:00|64726.5|64126.5|65050|64450|65050|64450|64726.5|64126.5|1
1610726100000|2021-01-15 15:55:00|65057.5|64457.5|65393.5|64793.5|65431.2|64831.2|65057.5|64457.5|2
1610726400000|2021-01-15 16:00:00|65393.4|64793.4|65393.1|64793.1|65393.4|64793.4|65393.1|64793.1|0
1610726700000|2021-01-15 16:05:00|65393|64793|65392.8|64792.8|65404.3|64804.3|65392.8|64792.8|0
1610727000000|2021-01-15 16:10:00|65392.7|64792.7|65392.4|64792.4|65396.4|64796.4|65392.4|64792.4|0
1610727300000|2021-01-15 16:15:00|65392.3|64792.3|65392.1|64792.1|65392.3|64792.3|65392.1|64792.1|0
1610727600000|2021-01-15 16:20:00|65392|64792|65391.7|64791.7|65392|64792|65391.7|64791.7|0
1610727900000|2021-01-15 16:25:00|65391.6|64791.6|65246.6|64646.6|65391.6|64791.6|65246.6|64646.6|0
1610728200000|2021-01-15 16:30:00|65246.5|64646.5|65246.2|64646.2|65276.3|64676.3|65246.2|64646.2|0
1610728500000|2021-01-15 16:35:00|65246.1|64646.1|65260.9|64660.9|65260.9|64660.9|65245.9|64645.9|0
1610728800000|2021-01-15 16:40:00|65260.8|64660.8|65280.5|64680.5|65280.6|64680.6|65260.6|64660.6|0
1610729100000|2021-01-15 16:45:00|65280.4|64680.4|65280.1|64680.1|65280.4|64680.4|65280.1|64680.1|0
1610729400000|2021-01-15 16:50:00|65280|64680|65279.8|64679.8|65280|64680|65279.8|64679.8|0
1610729700000|2021-01-15 16:55:00|65279.7|64679.7|65284.4|64684.4|65294.6|64694.6|65279.4|64679.4|0
1610730000000|2021-01-15 17:00:00|65284.3|64684.3|65284|64684|65284.3|64684.3|65284|64684|0
1610730300000|2021-01-15 17:05:00|65283.9|64683.9|65283.7|64683.7|65283.9|64683.9|65283.7|64683.7|0
1610730600000|2021-01-15 17:10:00|65283.6|64683.6|65283.3|64683.3|65338.4|64738.4|65283.3|64683.3|0
1610730900000|2021-01-15 17:15:00|65279.5|64679.5|65370.4|64770.4|65370.5|64770.5|65105.6|64505.6|2
1610731200000|2021-01-15 17:20:00|65370.3|64770.3|65415.1|64815.1|65415.1|64815.1|65370.1|64770.1|0
1610731500000|2021-01-15 17:25:00|65415|64815|65414.7|64814.7|65415|64815|65414.7|64814.7|0
1610731800000|2021-01-15 17:30:00|65414.6|64814.6|65414.3|64814.3|65414.6|64814.6|65414.3|64814.3|0
1610732100000|2021-01-15 17:35:00|65414.2|64814.2|65414|64814|65414.2|64814.2|65414|64814|0
1610732400000|2021-01-15 17:40:00|65413.9|64813.9|65408.6|64808.6|65413.9|64813.9|65348.6|64748.6|1
1610732700000|2021-01-15 17:45:00|65399.9|64799.9|65348.3|64748.3|65399.9|64799.9|65294.8|64694.8|0
1610733000000|2021-01-15 17:50:00|65348.2|64748.2|65397.9|64797.9|65397.9|64797.9|65347.9|64747.9|0
1610733300000|2021-01-15 17:55:00|65397.8|64797.8|65141.3|64541.3|65397.8|64797.8|65141.3|64541.3|1
1610733600000|2021-01-15 18:00:00|65137.5|64537.5|65249.7|64649.7|65479.8|64948.7|65006.2|64537.5|3
1610733900000|2021-01-15 18:05:00|65249.6|64649.6|64678.1|64078.1|65377.1|64777.1|64555.6|64078.1|8
1610734200000|2021-01-15 18:10:00|64678|64078|65065.2|64465.2|65065.2|64465.2|64678|64078|1
1610734500000|2021-01-15 18:15:00|65053.9|64453.9|64928.6|64328.6|65053.9|64453.9|64928.6|64328.6|0
1610734800000|2021-01-15 18:20:00|64928.5|64328.5|64778.3|64178.3|64928.5|64328.5|64633.4|64033.4|2
1610735100000|2021-01-15 18:25:00|64778.2|64178.2|64965.4|64365.4|64965.4|64365.4|64777.9|64177.9|0
1610735400000|2021-01-15 18:30:00|64969.2|64369.2|65175|64575|65180.2|64580.2|64969.2|64369.2|2
1610735700000|2021-01-15 18:35:00|65174.9|64574.9|65237.2|64637.2|65237.2|64637.2|65141.2|64541.2|0
1610736000000|2021-01-15 18:40:00|65244.7|64644.7|65241.9|64641.9|65250.9|64650.9|65241.9|64641.9|0
1610736300000|2021-01-15 18:45:00|65241.8|64641.8|65241.5|64641.5|65279.1|64679.1|65241.5|64641.5|1
1610736600000|2021-01-15 18:50:00|65237.7|64637.7|65118.7|64518.7|65237.7|64637.7|65118.7|64518.7|4
1610736900000|2021-01-15 18:55:00|65118.6|64518.6|64843.3|64743.3|65127.4|64749.7|64843.3|64514.9|0
1610737200000|2021-01-15 19:00:00|64842.1|64742.1|64840.5|64740.5|64842.1|64742.1|64830.6|64730.6|2
1610737500000|2021-01-15 19:05:00|64840.4|64740.4|64840.2|64740.2|64840.4|64740.4|64840.2|64740.2|0
1610737800000|2021-01-15 19:10:00|64840.1|64740.1|65067.3|64467.3|65067.3|64740.1|64836|64463.6|2
1610738100000|2021-01-15 19:15:00|65067.2|64467.2|64999.5|64399.5|65067.2|64467.2|64999.5|64399.5|0
1610738400000|2021-01-15 19:20:00|64999.4|64399.4|65231.6|64631.6|65231.6|64631.6|64999.4|64399.4|2
1610738700000|2021-01-15 19:25:00|65231.5|64631.5|65231.2|64631.2|65231.5|64631.5|65231.2|64631.2|0
1610739000000|2021-01-15 19:30:00|65231.1|64631.1|65234.6|64634.6|65234.9|64634.9|65231.1|64631.1|0
1610739300000|2021-01-15 19:35:00|65234.5|64634.5|65234.3|64634.3|65234.5|64634.5|65234.3|64634.3|0
1610739600000|2021-01-15 19:40:00|65234.2|64634.2|65246.5|64646.5|65246.7|64646.7|65232.9|64632.9|0
1610739900000|2021-01-15 19:45:00|65245.2|64645.2|65244.9|64644.9|65245.2|64645.2|65244.9|64644.9|0
1610740200000|2021-01-15 19:50:00|65244.8|64644.8|65248.3|64648.3|65248.3|64648.3|65072.2|64472.2|1
1610740500000|2021-01-15 19:55:00|65248.2|64648.2|65247.9|64647.9|65248.2|64648.2|65247.9|64647.9|0
1610740800000|2021-01-15 20:00:00|65247.8|64647.8|65071.4|64471.4|65247.8|64647.8|65071.4|64471.4|4
1610741100000|2021-01-15 20:05:00|65071.3|64471.3|65071.1|64471.1|65071.3|64471.3|65071.1|64471.1|1
1610741400000|2021-01-15 20:10:00|65071|64471|65070.7|64470.7|65071|64471|65070.7|64470.7|0
1610741700000|2021-01-15 20:15:00|64981.1|64381.1|64992.1|64392.1|64992.2|64392.2|64981.1|64381.1|1
1610742000000|2021-01-15 20:20:00|64995.8|64395.8|64986.7|64386.7|64998|64398|64971.9|64371.9|0
1610742300000|2021-01-15 20:25:00|64986.6|64386.6|64889.7|64289.7|64997.7|64397.7|64889.7|64289.7|0
1610742600000|2021-01-15 20:30:00|64879.7|64279.7|64988.3|64388.3|65148.1|64838.1|64878.1|64279.7|2
1610742900000|2021-01-15 20:35:00|64988.2|64388.2|65118.2|64518.2|65118.2|64518.2|64988|64388|0
1610743200000|2021-01-15 20:40:00|65128.2|64528.2|65134.2|64534.2|65134.3|64534.3|65119.3|64519.3|0
1610743500000|2021-01-15 20:45:00|65137.9|64537.9|65161.4|64561.4|65184.1|64584.1|64952.6|64352.6|2
1610743800000|2021-01-15 20:50:00|65172.6|64572.6|65218.8|64618.8|65218.8|64913.8|65001.2|64557.6|4
1610744100000|2021-01-15 20:55:00|65174.7|64574.7|65049.6|64449.6|65257|64657|65049.6|64449.6|2
1611068400000|2021-01-19 15:00:00|64259|63659|64905.6|64305.6|64965.3|64365.3|63739|63176.3|36
1611068700000|2021-01-19 15:05:00|64912.4|64312.4|64947.6|64347.6|65172.1|64572.1|64794.3|64194.3|13
1611069000000|2021-01-19 15:10:00|64882.9|64282.9|64814.1|64214.1|64882.9|64552.8|64405|63805|8
1611069300000|2021-01-19 15:15:00|64992|64392|65091.4|64491.4|65130|64530|64992|64392|0
1611069600000|2021-01-19 15:20:00|65091.3|64491.3|65095.9|64495.9|65096.1|64496.1|65091.3|64491.3|0
1611069900000|2021-01-19 15:25:00|65095.8|64495.8|65069.2|64469.2|65108.4|64508.4|64877.5|64277.5|4
1611070200000|2021-01-19 15:30:00|65091.3|64491.3|66577.3|65977.3|66577.3|65977.3|65091.3|64491.3|12
1611070500000|2021-01-19 15:35:00|66585.2|65985.2|66410.9|65810.9|67007.2|66547.2|66410.9|65810.9|8
1611070800000|2021-01-19 15:40:00|65743|65143|65527.7|64927.7|66391.9|65791.9|65473.8|64873.8|8
1611071100000|2021-01-19 15:45:00|65527.6|64927.6|65590|64990|65607.6|65007.6|65527.6|64927.6|0
1611071400000|2021-01-19 15:50:00|65589.9|64989.9|65940.5|65340.5|65940.7|65340.7|65589.9|64989.9|1
1611071700000|2021-01-19 15:55:00|65630.9|65030.9|65664.3|65064.3|65696.7|65096.7|65630.9|65030.9|0
1611072000000|2021-01-19 16:00:00|65664.2|65064.2|65664|65064|65664.2|65064.2|65664|65064|0
1611072300000|2021-01-19 16:05:00|65578.5|64978.5|65540.3|64940.3|65578.5|64978.5|65525.5|64925.5|0
1611072600000|2021-01-19 16:10:00|65540.2|64940.2|65539.9|64939.9|65540.2|64940.2|65539.9|64939.9|0
1611072900000|2021-01-19 16:15:00|65714.3|65114.3|65694.9|65094.9|65729.2|65129.2|65694.9|65094.9|1
1611073200000|2021-01-19 16:20:00|65694.8|65094.8|65694.5|65094.5|65694.8|65094.8|65694.5|65094.5|0
1611073500000|2021-01-19 16:25:00|65728.7|65128.7|65634.2|65034.2|65728.7|65128.7|65634.2|65034.2|1
1611073800000|2021-01-19 16:30:00|65630.8|65030.8|65668.6|65068.6|65668.9|65068.9|65630.8|65030.8|0
1611074100000|2021-01-19 16:35:00|65668.5|65068.5|65668.3|65068.3|65668.5|65068.5|65668.3|65068.3|0
1611074400000|2021-01-19 16:40:00|65633.2|65033.2|65623|65023|65633.2|65033.2|65623|65023|0
1611074700000|2021-01-19 16:45:00|65622.9|65022.9|65622.7|65022.7|65622.9|65022.9|65622.7|65022.7|0
1611075000000|2021-01-19 16:50:00|65622.6|65022.6|65607.9|65007.9|65710.7|65110.7|65607.9|65007.9|2
1611075300000|2021-01-19 16:55:00|65710.7|65110.7|65493|64893|65710.7|65110.7|65493|64893|1
1611075600000|2021-01-19 17:00:00|65492.9|64892.9|65522.6|64922.6|65522.7|64922.7|65487.2|64887.2|0
1611075900000|2021-01-19 17:05:00|65480.5|64880.5|65441.8|64841.8|65480.5|64880.5|65416.9|64816.9|0
1611076200000|2021-01-19 17:10:00|65441.7|64841.7|65246.5|65186.5|65468.7|65196.6|65235.7|64841.7|0
1611076500000|2021-01-19 17:15:00|65246.4|65186.4|65246.2|65186.2|65246.4|65186.4|65246.2|65186.2|0
1611076800000|2021-01-19 17:20:00|65246.1|65186.1|65640.8|65040.8|65641|65186.1|65246|65040.8|3
1611077100000|2021-01-19 17:25:00|65582.8|64982.8|65806.1|65206.1|65873.1|65273.1|65527.2|64927.2|5
1611077400000|2021-01-19 17:30:00|65831|65231|65830.7|65230.7|65831|65231|65827.5|65227.5|0
1611077700000|2021-01-19 17:35:00|65830.6|65230.6|65827.8|65227.8|65830.6|65230.6|65782.8|65182.8|0
1611078000000|2021-01-19 17:40:00|65827.7|65227.7|65844.9|65244.9|65844.9|65244.9|65827.5|65227.5|0
1611078300000|2021-01-19 17:45:00|65844.8|65244.8|65847.1|65247.1|65901.9|65301.9|65782.9|65182.9|0
1611078600000|2021-01-19 17:50:00|65847|65247|65846.8|65246.8|65847|65247|65846.8|65246.8|0
1611078900000|2021-01-19 17:55:00|65846.7|65246.7|65846.5|65246.5|65846.7|65246.7|65846.5|65246.5|0
1611079200000|2021-01-19 18:00:00|65846.4|65246.4|65846.2|65246.2|65846.4|65246.4|65846.2|65246.2|0
1611079500000|2021-01-19 18:05:00|65846.1|65246.1|65840.8|65240.8|65846.1|65246.1|65840.8|65240.8|0
1611079800000|2021-01-19 18:10:00|65840.7|65240.7|65840.5|65240.5|65840.7|65240.7|65840.5|65240.5|0
1611080100000|2021-01-19 18:15:00|65840.4|65240.4|65801.8|65201.8|65893|65293|65801.8|65201.8|3
1611080400000|2021-01-19 18:20:00|65801.7|65201.7|65690.5|65090.5|65801.7|65201.7|65690.5|65090.5|1
1611080700000|2021-01-19 18:25:00|65690.4|65090.4|65690.2|65090.2|65690.4|65090.4|65690.2|65090.2|0
1611081000000|2021-01-19 18:30:00|65690.1|65090.1|65689.9|65089.9|65690.1|65090.1|65689.9|65089.9|0
1611081300000|2021-01-19 18:35:00|65689.8|65089.8|65689.6|65089.6|65689.8|65089.8|65689.6|65089.6|0
1611081600000|2021-01-19 18:40:00|65689.5|65089.5|65689.2|65089.2|65689.5|65089.5|65689.2|65089.2|0
1611081900000|2021-01-19 18:45:00|65689.1|65089.1|65688.9|65088.9|65689.1|65089.1|65688.9|65088.9|0
1611082200000|2021-01-19 18:50:00|65688.8|65088.8|65688.6|65088.6|65708.6|65108.6|65688.6|65088.6|0
1611082500000|2021-01-19 18:55:00|65688.5|65088.5|65722.3|65122.3|65722.3|65122.3|65688.3|65088.3|0
1611082800000|2021-01-19 19:00:00|65722.2|65122.2|65722|65122|65722.2|65122.2|65722|65122|0
1611083100000|2021-01-19 19:05:00|65721.9|65121.9|65721.7|65121.7|65721.9|65121.9|65721.7|65121.7|0
1611083400000|2021-01-19 19:10:00|65721.6|65121.6|65721.4|65121.4|65728.3|65128.3|65721.4|65121.4|0
1611083700000|2021-01-19 19:15:00|65721.3|65121.3|65721|65121|65721.3|65121.3|65721|65121|0
1611084000000|2021-01-19 19:20:00|65720.9|65120.9|65720.7|65120.7|65720.9|65120.9|65720.7|65120.7|0
1611084300000|2021-01-19 19:25:00|65720.6|65120.6|65720.4|65120.4|65720.6|65120.6|65720.4|65120.4|0
1611084600000|2021-01-19 19:30:00|65720.3|65120.3|65175.8|64575.8|65720.3|65120.3|65175.8|64575.8|5
1611084900000|2021-01-19 19:35:00|65172.3|64572.3|65402.2|64802.2|65433.1|64833.1|65172.3|64572.3|0
1611085200000|2021-01-19 19:40:00|65402.1|64802.1|65401.8|64801.8|65402.1|64802.1|65401.8|64801.8|0
1611085500000|2021-01-19 19:45:00|65401.7|64801.7|65401.5|64801.5|65401.7|64801.7|65401.5|64801.5|0
1611085800000|2021-01-19 19:50:00|65401.4|64801.4|65401.2|64801.2|65401.4|64801.4|65401.2|64801.2|0
1611086100000|2021-01-19 19:55:00|65401.1|64801.1|65400.9|64800.9|65401.1|64801.1|65400.9|64800.9|0
1611086400000|2021-01-19 20:00:00|65400.8|64800.8|65400.5|64800.5|65400.8|64800.8|65400.5|64800.5|0
1611086700000|2021-01-19 20:05:00|65400.4|64800.4|65400.2|64800.2|65400.4|64800.4|65400.2|64800.2|0
1611087000000|2021-01-19 20:10:00|65400.1|64800.1|64964|64904|65400.1|64904.1|64964|64799.9|0
1611087300000|2021-01-19 20:15:00|65522.4|64922.4|65008.7|64908.7|65522.4|64991.9|65008.7|64908.7|1
1611087600000|2021-01-19 20:20:00|65008.6|64908.6|65008.4|64908.4|65008.6|64908.6|65008.4|64908.4|0
1611087900000|2021-01-19 20:25:00|65008.3|64908.3|65051.2|64951.2|65494.4|64966.8|64963.2|64683.1|4
1611088200000|2021-01-19 20:30:00|65008|64908|65007.7|64907.7|65008|64908|65007.7|64907.7|1
1611088500000|2021-01-19 20:35:00|65007.6|64907.6|65007.4|64907.4|65007.6|64907.6|65007.4|64907.4|0
1611088800000|2021-01-19 20:40:00|65007.3|64907.3|65007.1|64907.1|65007.3|64907.3|65007.1|64907.1|0
1611089100000|2021-01-19 20:45:00|65007|64907|65003.5|64903.5|65007|64907|65003.5|64903.5|0
1611089400000|2021-01-19 20:50:00|65003.4|64903.4|65001.6|64901.6|65003.4|64903.4|65001.6|64901.6|0
1611089700000|2021-01-19 20:55:00|64947.5|64887.5|65331.3|64731.3|65398.7|64906.3|64917.1|64731.3|3
1611154800000|2021-01-20 15:00:00|66165.8|65565.8|66617.1|66017.1|66617.1|66017.1|66014|65414|11
1611155100000|2021-01-20 15:05:00|66660.3|66060.3|66838.5|66238.5|67171.9|66788.6|66536.8|65936.8|18
1611155400000|2021-01-20 15:10:00|66790|66190|67976.4|67376.4|68209.8|67786.5|66658.2|66058.2|32
1611155700000|2021-01-20 15:15:00|67964.7|67364.7|68236|67636|68309.5|68021.1|67889.7|67289.7|38
1611156000000|2021-01-20 15:20:00|68182.8|67582.8|68245.8|67645.8|68245.8|67645.8|68164.4|67564.4|11
1611156300000|2021-01-20 15:25:00|67989.1|67889.1|68017.1|67417.1|68165.7|67892.4|67967.2|67367.2|5
1611156600000|2021-01-20 15:30:00|67997.1|67397.1|67538.4|66938.4|68077.1|67610.4|67140.3|66540.3|9
1611156900000|2021-01-20 15:35:00|67598.4|66998.4|67871.4|67271.4|67888.3|67320|67413.4|66875|5
1611157200000|2021-01-20 15:40:00|67878|67278|67609.4|67009.4|67878|67278|67609.4|67009.4|2
1611157500000|2021-01-20 15:45:00|67609.3|67009.3|67764.1|67164.1|67764.1|67164.1|67609.1|67009.1|0
1611157800000|2021-01-20 15:50:00|67764|67164|68063.7|67463.7|68063.7|67903.7|67764|67164|8
1611158100000|2021-01-20 15:55:00|68033.7|67433.7|68086.7|67486.7|68121.7|67898.4|67916.7|67403.6|4
1611158400000|2021-01-20 16:00:00|68086.6|67486.6|68086.3|67486.3|68096.6|67496.6|68076.4|67476.4|0
1611158700000|2021-01-20 16:05:00|67947.9|67847.9|68134.3|67534.3|68134.3|67892.9|67894.6|67427.8|6
1611159000000|2021-01-20 16:10:00|68169.3|67569.3|67982.4|67382.4|68169.3|67569.3|67605.8|67292.6|7
1611159300000|2021-01-20 16:15:00|67982.3|67382.3|67972|67372|67982.3|67382.3|67972|67372|0
1611159600000|2021-01-20 16:20:00|68101.9|67501.9|68193.3|67593.3|68263.6|67990.2|67936.8|67501.9|4
1611159900000|2021-01-20 16:25:00|68188.3|67588.3|67966.3|67866.3|68214.7|67878|67964.6|67574.9|2
1611160200000|2021-01-20 16:30:00|67966.2|67866.2|67975.9|67875.9|67982.7|67882.7|67959.3|67859.3|0
1611160500000|2021-01-20 16:35:00|67974.3|67874.3|67993.9|67893.9|68224.1|67907.4|67964.1|67624.1|2
1611160800000|2021-01-20 16:40:00|67997.2|67897.2|68045.3|67945.3|68045.5|67945.5|67993.8|67893.8|17
1611161100000|2021-01-20 16:45:00|68045.2|67945.2|68024.9|67964.9|68046.8|67975|68024.9|67938.3|1
1611161400000|2021-01-20 16:50:00|68024.8|67964.8|67853|67753|68224.9|67966.5|67849.7|67513|7
1611161700000|2021-01-20 16:55:00|68153|67553|68155.8|67555.8|68214.4|67614.4|68152.9|67552.9|3
1611162000000|2021-01-20 17:00:00|68159.2|67559.2|67723.8|67663.8|68159.2|67789|67723.8|67453.8|2
1611162300000|2021-01-20 17:05:00|67723.7|67663.7|68031.7|67431.7|68031.7|67663.7|67701.8|67431.7|1
1611162600000|2021-01-20 17:10:00|68031.6|67431.6|68028.1|67968.1|68055|67968.1|67906.6|67431.6|27
1611162900000|2021-01-20 17:15:00|68028|67968|68027.7|67967.7|68028|67968|68027.7|67967.7|1
1611163200000|2021-01-20 17:20:00|68027.6|67967.6|68112.6|68052.6|68112.6|68052.6|68027.4|67967.4|0
1611163500000|2021-01-20 17:25:00|68112.5|68052.5|68144|68084|68144.1|68084.1|68112.4|68052.4|0
1611163800000|2021-01-20 17:30:00|68143.9|68083.9|68143.7|68083.7|68143.9|68083.9|68143.7|68083.7|1
1611164100000|2021-01-20 17:35:00|68143.6|68083.6|68145|68085|68145.2|68085.2|68143.5|68083.5|0
1611164400000|2021-01-20 17:40:00|68114.8|68054.8|68116.3|68056.3|68116.5|68056.5|68114.8|68054.8|0
1611164700000|2021-01-20 17:45:00|68116.2|68056.2|68112.6|68052.6|68116.2|68056.2|68112.6|68052.6|0
1611165000000|2021-01-20 17:50:00|68112.5|68052.5|68112.2|68052.2|68112.5|68052.5|68112.2|68052.2|0
1611165300000|2021-01-20 17:55:00|68112.1|68052.1|68111.9|68051.9|68112.1|68052.1|68111.9|68051.9|0
1611165600000|2021-01-20 18:00:00|68111.8|68051.8|68111.6|68051.6|68111.8|68051.8|68111.6|68051.6|0
1611165900000|2021-01-20 18:05:00|68111.5|68051.5|68111.2|68051.2|68111.5|68051.5|68111.2|68051.2|0
1611166200000|2021-01-20 18:10:00|68111.1|68051.1|68087.4|68027.4|68111.1|68051.1|68087.4|68027.4|0
1611166500000|2021-01-20 18:15:00|68087.3|68027.3|68087.1|68027.1|68087.3|68027.3|68087.1|68027.1|0
1611166800000|2021-01-20 18:20:00|68087|68027|68135.3|68075.3|68137.1|68077.1|68086.9|68026.9|0
1611167100000|2021-01-20 18:25:00|68137|68077|68259|68199|68259.2|68199.2|68137|68077|1
1611167400000|2021-01-20 18:30:00|68258.9|68198.9|68258.7|68198.7|68258.9|68198.9|68258.7|68198.7|0
1611167700000|2021-01-20 18:35:00|69571.2|68971.2|68258.4|68198.4|69571.2|68971.2|68258.4|68198.4|0
1611168000000|2021-01-20 18:40:00|68258.3|68198.3|68258.1|68198.1|68258.3|68198.3|68258.1|68198.1|1
1611168300000|2021-01-20 18:45:00|68258|68198|68257.7|68197.7|68258|68198|68257.7|68197.7|0
1611168600000|2021-01-20 18:50:00|68257.6|68197.6|68257.4|68197.4|68257.6|68197.6|68257.4|68197.4|0
1611168900000|2021-01-20 18:55:00|68257.3|68197.3|68257.1|68197.1|68257.3|68197.3|68257.1|68197.1|1
1611169200000|2021-01-20 19:00:00|68257|68197|68256.8|68196.8|68257|68197|68256.8|68196.8|3
1611169500000|2021-01-20 19:05:00|68256.7|68196.7|68256.5|68196.5|68256.7|68196.7|68256.5|68196.5|0
1611169800000|2021-01-20 19:10:00|68256.4|68196.4|68256.2|68196.2|68256.4|68196.4|68256.2|68196.2|0
1611170100000|2021-01-20 19:15:00|68256.1|68196.1|68255.9|68195.9|68256.1|68196.1|68255.9|68195.9|0
1611170400000|2021-01-20 19:20:00|68255.8|68195.8|68255.6|68195.6|68255.8|68195.8|68255.6|68195.6|0
1611170700000|2021-01-20 19:25:00|68143.1|68083.1|68142.8|68082.8|68143.1|68083.1|68141.3|68081.3|1
1611171000000|2021-01-20 19:30:00|68142.7|68082.7|68140.8|68080.8|68142.7|68082.7|68140.8|68080.8|0
1611171300000|2021-01-20 19:35:00|68140.7|68080.7|68137|68077|68140.7|68080.7|68133.8|68073.8|0
1611171600000|2021-01-20 19:40:00|68136.9|68076.9|68136.7|68076.7|68136.9|68076.9|68136.7|68076.7|0
1611171900000|2021-01-20 19:45:00|68138.4|68078.4|68139.8|68079.8|68140|68080|68138.3|68078.3|0
1611172200000|2021-01-20 19:50:00|68139.7|68079.7|68139.4|68079.4|68139.7|68079.7|68139.4|68079.4|0
1611172500000|2021-01-20 19:55:00|68146.1|68086.1|68150.9|68090.9|68150.9|68090.9|68145.9|68085.9|0
1611172800000|2021-01-20 20:00:00|68150.8|68090.8|68150.5|68090.5|68157.4|68097.4|68150.5|68090.5|0
1611173100000|2021-01-20 20:05:00|68211|68151|68150.2|68090.2|68211|68151|68150.2|68090.2|0
1611173400000|2021-01-20 20:10:00|68150.1|68090.1|68222.2|68162.2|68224|68164|68150.1|68090.1|3
1611173700000|2021-01-20 20:15:00|68222.1|68162.1|68151.2|68091.2|68272.6|68212.6|68151.2|68091.2|0
1611174000000|2021-01-20 20:20:00|68151.1|68091.1|68150.9|68090.9|68151.1|68091.1|68150.9|68090.9|0
1611174300000|2021-01-20 20:25:00|68150.8|68090.8|68222.9|68162.9|68223.1|68163.1|68150.8|68090.8|0
1611174600000|2021-01-20 20:30:00|68222.8|68162.8|68222.6|68162.6|68222.8|68162.8|68222.6|68162.6|0
1611174900000|2021-01-20 20:35:00|68222.5|68162.5|68250.9|68190.9|68251|68191|68188.7|68128.7|0
1611175200000|2021-01-20 20:40:00|68250.8|68190.8|68250.6|68190.6|68250.8|68190.8|68188.4|68128.4|3
1611175500000|2021-01-20 20:45:00|68250.5|68190.5|68250.3|68190.3|68250.5|68190.5|68250.3|68190.3|0
1611175800000|2021-01-20 20:50:00|68250.2|68190.2|69560.3|68960.3|69560.5|68960.5|68250.2|68190.2|1
1611176100000|2021-01-20 20:55:00|69560.2|68960.2|68254.6|68194.6|69560.2|68960.2|68251.3|68191.3|0
1611241200000|2021-01-21 15:00:00|71488.2|70888.2|72729.8|72129.8|72729.8|72553.1|71350.5|70751.8|97
1611241500000|2021-01-21 15:05:00|72740.3|72140.3|72750.8|72690.8|72750.9|72690.9|72419.3|71819.3|18
1611241800000|2021-01-21 15:10:00|72909.9|72849.9|72981.3|72921.3|73154.5|73094.5|72798|72738|6
1611242100000|2021-01-21 15:15:00|72981.2|72921.2|72981|72921|72981.2|72921.2|72981|72921|4
1611242400000|2021-01-21 15:20:00|72980.9|72920.9|72980.7|72920.7|72980.9|72920.9|72980.7|72920.7|1
1611242700000|2021-01-21 15:25:00|72980.6|72920.6|72980.4|72920.4|72980.6|72920.6|72980.4|72920.4|1
1611243000000|2021-01-21 15:30:00|72980.3|72920.3|72980.1|72920.1|72980.3|72920.3|72980.1|72920.1|1
1611243300000|2021-01-21 15:35:00|72980|72920|72979.8|72919.8|72980|72920|72979.8|72919.8|3
1611243600000|2021-01-21 15:40:00|72979.7|72919.7|72979.5|72919.5|72979.7|72919.7|72979.5|72919.5|1
1611243900000|2021-01-21 15:45:00|72979.4|72919.4|72979.1|72919.1|72979.4|72919.4|72979.1|72919.1|1
1611244200000|2021-01-21 15:50:00|72979|72919|72978.8|72918.8|72979|72919|72978.8|72918.8|1
1611244500000|2021-01-21 15:55:00|72978.7|72918.7|72978.5|72918.5|73152.1|73092.1|72978.5|72918.5|10
1611244800000|2021-01-21 16:00:00|72978.4|72918.4|72978.2|72918.2|72978.4|72918.4|72978.2|72918.2|0
1611245100000|2021-01-21 16:05:00|72978.1|72918.1|72977.9|72917.9|72978.1|72918.1|72977.9|72917.9|0
1611245400000|2021-01-21 16:10:00|72977.8|72917.8|72977.6|72917.6|72977.8|72917.8|72977.6|72917.6|1
1611245700000|2021-01-21 16:15:00|72977.5|72917.5|72977.3|72917.3|72977.5|72917.5|72977.3|72917.3|0
1611246000000|2021-01-21 16:20:00|72977.2|72917.2|72977|72917|72977.2|72917.2|72977|72917|2
1611246300000|2021-01-21 16:25:00|72976.9|72916.9|72976.7|72916.7|72976.9|72916.9|72976.7|72916.7|0
1611246600000|2021-01-21 16:30:00|72976.6|72916.6|72976.3|72916.3|72976.6|72916.6|72976.3|72916.3|0
1611246900000|2021-01-21 16:35:00|72976.2|72916.2|72976|72916|72976.2|72916.2|72976|72916|0
1611247200000|2021-01-21 16:40:00|72975.9|72915.9|72975.7|72915.7|72975.9|72915.9|72975.7|72915.7|0
1611247500000|2021-01-21 16:45:00|72975.6|72915.6|72975.4|72915.4|72975.6|72915.6|72975.4|72915.4|0
1611247800000|2021-01-21 16:50:00|72975.3|72915.3|72975.1|72915.1|72975.3|72915.3|72975.1|72915.1|1
1611248100000|2021-01-21 16:55:00|72975|72915|72974.8|72914.8|72975|72915|72974.8|72914.8|0
1611248400000|2021-01-21 17:00:00|72974.7|72914.7|72974.5|72914.5|72974.7|72914.7|72974.5|72914.5|1
1611248700000|2021-01-21 17:05:00|72974.4|72914.4|72974.2|72914.2|72974.4|72914.4|72974.2|72914.2|0
1611249000000|2021-01-21 17:10:00|72974.1|72914.1|72973.8|72913.8|72974.1|72914.1|72973.8|72913.8|0
1611249300000|2021-01-21 17:15:00|72973.7|72913.7|72973.5|72913.5|72973.7|72913.7|72973.5|72913.5|0
1611249600000|2021-01-21 17:20:00|72973.4|72913.4|72973.2|72913.2|72973.4|72913.4|72973.2|72913.2|0
1611249900000|2021-01-21 17:25:00|72973.1|72913.1|72972.9|72912.9|72973.1|72913.1|72972.9|72912.9|0
1611250200000|2021-01-21 17:30:00|72972.8|72912.8|72972.6|72912.6|72972.8|72912.8|72972.6|72912.6|2
1611250500000|2021-01-21 17:35:00|72972.5|72912.5|72972.3|72912.3|72972.5|72912.5|72972.3|72912.3|0
1611250800000|2021-01-21 17:40:00|72972.2|72912.2|72972|72912|72972.2|72912.2|72972|72912|0
1611251100000|2021-01-21 17:45:00|72971.9|72911.9|72971.7|72911.7|72971.9|72911.9|72971.7|72911.7|0
1611251400000|2021-01-21 17:50:00|72971.6|72911.6|72971.4|72911.4|72971.6|72911.6|72971.4|72911.4|3
1611251700000|2021-01-21 17:55:00|72971.3|72911.3|72971|72911|72971.3|72911.3|72971|72911|0
1611252000000|2021-01-21 18:00:00|72970.9|72910.9|72970.7|72910.7|72970.9|72910.9|72970.7|72910.7|5
1611252300000|2021-01-21 18:05:00|72970.6|72910.6|72970.4|72910.4|72970.6|72910.6|72970.4|72910.4|0
1611252600000|2021-01-21 18:10:00|72970.3|72910.3|72970.1|72910.1|72970.3|72910.3|72970.1|72910.1|1
1611252900000|2021-01-21 18:15:00|72970|72910|72969.8|72909.8|72970|72910|72969.8|72909.8|0
1611253200000|2021-01-21 18:20:00|72969.7|72909.7|72969.5|72909.5|72969.7|72909.7|72969.5|72909.5|0
1611253500000|2021-01-21 18:25:00|72969.4|72909.4|72969.2|72909.2|72969.4|72909.4|72969.2|72909.2|0
1611253800000|2021-01-21 18:30:00|72969.1|72909.1|72968.9|72908.9|72969.1|72909.1|72968.9|72908.9|0
1611254100000|2021-01-21 18:35:00|72968.8|72908.8|72968.5|72908.5|72968.8|72908.8|72968.5|72908.5|3
1611254400000|2021-01-21 18:40:00|72968.4|72908.4|72968.2|72908.2|72968.4|72908.4|72968.2|72908.2|0
1611254700000|2021-01-21 18:45:00|72968.1|72908.1|72967.9|72907.9|72968.1|72908.1|72967.9|72907.9|2
1611255000000|2021-01-21 18:50:00|72967.8|72907.8|72967.6|72907.6|72967.8|72907.8|72967.6|72907.6|0
1611255300000|2021-01-21 18:55:00|72967.5|72907.5|72967.3|72907.3|72967.5|72907.5|72967.3|72907.3|0
1611255600000|2021-01-21 19:00:00|72967.2|72907.2|72967|72907|72967.2|72907.2|72967|72907|0
1611255900000|2021-01-21 19:05:00|72966.9|72906.9|72966.7|72906.7|72966.9|72906.9|72966.7|72906.7|0
1611256200000|2021-01-21 19:10:00|72966.6|72906.6|72966.3|72906.3|72966.6|72906.6|72966.3|72906.3|0
1611256500000|2021-01-21 19:15:00|72966.2|72906.2|72966|72906|72966.2|72906.2|72966|72906|0
1611256800000|2021-01-21 19:20:00|72965.9|72905.9|72965.7|72905.7|72965.9|72905.9|72965.7|72905.7|0
1611257100000|2021-01-21 19:25:00|72965.6|72905.6|72965.4|72905.4|72965.6|72905.6|72965.4|72905.4|0
1611257400000|2021-01-21 19:30:00|72965.3|72905.3|72965.1|72905.1|72965.3|72905.3|72965.1|72905.1|0
1611257700000|2021-01-21 19:35:00|72965|72905|72964.8|72904.8|72965|72905|72964.8|72904.8|0
1611258000000|2021-01-21 19:40:00|72964.7|72904.7|74020.7|73420.7|74020.7|73420.7|72964.5|72904.5|0
1611258300000|2021-01-21 19:45:00|74020.6|73420.6|74020.3|73420.3|74020.6|73420.6|74020.3|73420.3|0
1611258600000|2021-01-21 19:50:00|74020.2|73420.2|74020|73420|74020.2|73420.2|74020|73420|0
1611258900000|2021-01-21 19:55:00|74019.9|73419.9|74019.7|73419.7|74019.9|73419.9|74019.7|73419.7|0
1611259200000|2021-01-21 20:00:00|74019.6|73419.6|74019.3|73419.3|74019.6|73419.6|74019.3|73419.3|0
1611259500000|2021-01-21 20:05:00|74019.2|73419.2|74019|73419|74019.2|73419.2|74019|73419|0
1611259800000|2021-01-21 20:10:00|74018.9|73418.9|74018.6|73418.6|74018.9|73418.9|74018.6|73418.6|0
1611260100000|2021-01-21 20:15:00|74018.5|73418.5|74018.3|73418.3|74018.5|73418.5|74018.3|73418.3|0
1611260400000|2021-01-21 20:20:00|74018.2|73418.2|74018|73418|74018.2|73418.2|74018|73418|0
1611260700000|2021-01-21 20:25:00|74017.9|73417.9|74017.6|73417.6|74017.9|73417.9|74017.6|73417.6|0
1611261000000|2021-01-21 20:30:00|74017.5|73417.5|74017.3|73417.3|74017.5|73417.5|74017.3|73417.3|0
1611261300000|2021-01-21 20:35:00|74017.2|73417.2|74016.9|73416.9|74017.2|73417.2|74016.9|73416.9|0
1611261600000|2021-01-21 20:40:00|74016.8|73416.8|74016.6|73416.6|74016.8|73416.8|74016.6|73416.6|1
1611261900000|2021-01-21 20:45:00|74016.5|73416.5|74016.3|73416.3|74016.5|73416.5|74016.3|73416.3|0
1611262200000|2021-01-21 20:50:00|74016.2|73416.2|74015.9|73415.9|74016.2|73416.2|74015.9|73415.9|0
1611262500000|2021-01-21 20:55:00|74015.8|73415.8|74015.6|73415.6|74015.8|73415.8|74015.6|73415.6|0
1611327600000|2021-01-22 15:00:00|77692.4|77632.4|77692.1|77632.1|77818.9|77758.9|77692.1|77632.1|73
1611327900000|2021-01-22 15:05:00|77692|77632|77691.8|77631.8|77692|77632|77691.8|77631.8|8
1611328200000|2021-01-22 15:10:00|77691.7|77631.7|77691.5|77631.5|77691.7|77631.7|77691.5|77631.5|5
1611328500000|2021-01-22 15:15:00|77691.4|77631.4|77691.2|77631.2|77691.4|77631.4|77691.2|77631.2|0
1611328800000|2021-01-22 15:20:00|77691.1|77631.1|77690.9|77630.9|77691.1|77631.1|77690.9|77630.9|2
1611329100000|2021-01-22 15:25:00|77690.8|77630.8|77690.6|77630.6|77690.8|77630.8|77690.6|77630.6|1
1611329400000|2021-01-22 15:30:00|77690.5|77630.5|77690.3|77630.3|77690.5|77630.5|77690.3|77630.3|2
1611329700000|2021-01-22 15:35:00|77690.2|77630.2|77689.9|77629.9|77690.2|77630.2|77689.9|77629.9|11
1611330000000|2021-01-22 15:40:00|77689.8|77629.8|77689.6|77629.6|77689.8|77629.8|77689.6|77629.6|1
1611330300000|2021-01-22 15:45:00|77689.5|77629.5|77689.3|77629.3|77689.5|77629.5|77689.3|77629.3|0
1611330600000|2021-01-22 15:50:00|77689.2|77629.2|77689|77629|77689.2|77629.2|77689|77629|1
1611330900000|2021-01-22 15:55:00|77688.9|77628.9|77688.7|77628.7|77688.9|77628.9|77688.7|77628.7|1
1611331200000|2021-01-22 16:00:00|77688.6|77628.6|77688.4|77628.4|77688.6|77628.6|77688.4|77628.4|1
1611331500000|2021-01-22 16:05:00|77688.3|77628.3|77688.1|77628.1|77688.3|77628.3|77688.1|77628.1|0
1611331800000|2021-01-22 16:10:00|77688|77628|77687.8|77627.8|77688|77628|77687.8|77627.8|1
1611332100000|2021-01-22 16:15:00|77687.7|77627.7|77687.4|77627.4|77687.7|77627.7|77687.4|77627.4|0
1611332400000|2021-01-22 16:20:00|77687.3|77627.3|77687.1|77627.1|77687.3|77627.3|77687.1|77627.1|1
1611332700000|2021-01-22 16:25:00|77687|77627|77686.8|77626.8|77687|77627|77686.8|77626.8|23
1611333000000|2021-01-22 16:30:00|77686.7|77626.7|77686.5|77626.5|77686.7|77626.7|77686.5|77626.5|32
1611333300000|2021-01-22 16:35:00|77686.4|77626.4|77686.2|77626.2|77686.4|77626.4|77686.2|77626.2|2
1611333600000|2021-01-22 16:40:00|77686.1|77626.1|77685.9|77625.9|77686.1|77626.1|77685.9|77625.9|0
1611333900000|2021-01-22 16:45:00|77685.8|77625.8|77685.6|77625.6|77685.8|77625.8|77685.6|77625.6|2
1611334200000|2021-01-22 16:50:00|77685.5|77625.5|77685.3|77625.3|77685.5|77625.5|77685.3|77625.3|0
1611334500000|2021-01-22 16:55:00|77685.2|77625.2|77684.9|77624.9|77685.2|77625.2|77684.9|77624.9|2
1611334800000|2021-01-22 17:00:00|77684.8|77624.8|77684.6|77624.6|77684.8|77624.8|77684.6|77624.6|1
1611335100000|2021-01-22 17:05:00|77684.5|77624.5|77684.3|77624.3|77684.5|77624.5|77684.3|77624.3|0
1611335400000|2021-01-22 17:10:00|77684.2|77624.2|77684|77624|77684.2|77624.2|77684|77624|0
1611335700000|2021-01-22 17:15:00|77683.9|77623.9|77683.7|77623.7|77683.9|77623.9|77683.7|77623.7|1
1611336000000|2021-01-22 17:20:00|77683.6|77623.6|77683.4|77623.4|77683.6|77623.6|77683.4|77623.4|0
1611336300000|2021-01-22 17:25:00|77683.3|77623.3|77683.1|77623.1|77683.3|77623.3|77683.1|77623.1|0
1611336600000|2021-01-22 17:30:00|77683|77623|77682.8|77622.8|77683|77623|77682.8|77622.8|0
1611336900000|2021-01-22 17:35:00|77682.7|77622.7|77682.5|77622.5|77682.7|77622.7|77682.5|77622.5|0
1611337200000|2021-01-22 17:40:00|77682.4|77622.4|77682.1|77622.1|77682.4|77622.4|77682.1|77622.1|0
1611337500000|2021-01-22 17:45:00|77682|77622|77681.8|77621.8|77682|77622|77681.8|77621.8|33
1611337800000|2021-01-22 17:50:00|77681.7|77621.7|77681.5|77621.5|77681.7|77621.7|77681.5|77621.5|0
1611338100000|2021-01-22 17:55:00|77681.4|77621.4|77681.2|77621.2|77681.4|77621.4|77681.2|77621.2|0
1611338400000|2021-01-22 18:00:00|77681.1|77621.1|77680.9|77620.9|77681.1|77621.1|77680.9|77620.9|0
1611338700000|2021-01-22 18:05:00|77680.8|77620.8|77680.6|77620.6|77680.8|77620.8|77680.6|77620.6|0
1611339000000|2021-01-22 18:10:00|77680.5|77620.5|77680.3|77620.3|77680.5|77620.5|77680.3|77620.3|0
1611339300000|2021-01-22 18:15:00|77680.2|77620.2|77680|77620|77680.2|77620.2|77680|77620|0
1611339600000|2021-01-22 18:20:00|77679.9|77619.9|77679.6|77619.6|77679.9|77619.9|77679.6|77619.6|1
1611339900000|2021-01-22 18:25:00|77679.5|77619.5|77679.3|77619.3|77679.5|77619.5|77679.3|77619.3|0
1611340200000|2021-01-22 18:30:00|77679.2|77619.2|77679|77619|77679.2|77619.2|77679|77619|0
1611340500000|2021-01-22 18:35:00|77678.9|77618.9|77678.7|77618.7|77678.9|77618.9|77678.7|77618.7|5
1611340800000|2021-01-22 18:40:00|77678.6|77618.6|77678.4|77618.4|77678.6|77618.6|77678.4|77618.4|14
1611341100000|2021-01-22 18:45:00|77678.3|77618.3|77678.1|77618.1|77678.3|77618.3|77678.1|77618.1|0
1611341400000|2021-01-22 18:50:00|77678|77618|77677.8|77617.8|77678|77618|77677.8|77617.8|0
1611341700000|2021-01-22 18:55:00|77677.7|77617.7|77677.5|77617.5|77677.7|77617.7|77677.5|77617.5|3
1611342000000|2021-01-22 19:00:00|77677.4|77617.4|77677.1|77617.1|77677.4|77617.4|77677.1|77617.1|4
1611342300000|2021-01-22 19:05:00|77677|77617|77676.8|77616.8|77677|77617|77676.8|77616.8|0
1611342600000|2021-01-22 19:10:00|77676.7|77616.7|77676.5|77616.5|77676.7|77616.7|77676.5|77616.5|1
1611342900000|2021-01-22 19:15:00|77676.4|77616.4|77676.2|77616.2|77676.4|77616.4|77676.2|77616.2|0
1611343200000|2021-01-22 19:20:00|77676.1|77616.1|77675.9|77615.9|77676.1|77616.1|77675.9|77615.9|0
1611343500000|2021-01-22 19:25:00|77675.8|77615.8|77675.6|77615.6|77675.8|77615.8|77675.6|77615.6|0
1611343800000|2021-01-22 19:30:00|77675.5|77615.5|77675.3|77615.3|77675.5|77615.5|77675.3|77615.3|0
1611344100000|2021-01-22 19:35:00|77675.2|77615.2|77675|77615|77675.2|77615.2|77675|77615|0
1611344400000|2021-01-22 19:40:00|77674.9|77614.9|77674.7|77614.7|77674.9|77614.9|77674.7|77614.7|0
1611344700000|2021-01-22 19:45:00|77674.6|77614.6|77382.1|77322.1|77674.6|77614.6|77378.4|77318.4|44
1611345000000|2021-01-22 19:50:00|77378.4|77318.4|77674|77614|77674.2|77614.2|77378.4|77318.4|7
1611345300000|2021-01-22 19:55:00|77673.9|77613.9|77673.7|77613.7|77673.9|77613.9|77673.7|77613.7|3
1611345600000|2021-01-22 20:00:00|77673.6|77613.6|77673.4|77613.4|77673.6|77613.6|77673.4|77613.4|0
1611345900000|2021-01-22 20:05:00|77673.3|77613.3|77673.1|77613.1|77673.3|77613.3|77673.1|77613.1|0
1611346200000|2021-01-22 20:10:00|77673|77613|77672.8|77612.8|77673|77613|77672.8|77612.8|0
1611346500000|2021-01-22 20:15:00|77672.7|77612.7|77672.5|77612.5|77672.7|77612.7|77672.5|77612.5|0
1611346800000|2021-01-22 20:20:00|77672.4|77612.4|77672.2|77612.2|77672.4|77612.4|77672.2|77612.2|1
1611347100000|2021-01-22 20:25:00|77672.1|77612.1|77671.9|77611.9|77672.1|77612.1|77671.9|77611.9|0
1611347400000|2021-01-22 20:30:00|77671.8|77611.8|77671.5|77611.5|77671.8|77611.8|77671.5|77611.5|0
1611347700000|2021-01-22 20:35:00|77671.4|77611.4|77671.2|77611.2|77671.4|77611.4|77671.2|77611.2|4
1611348000000|2021-01-22 20:40:00|77671.1|77611.1|77670.9|77610.9|77671.1|77611.1|77670.9|77610.9|3
1611348300000|2021-01-22 20:45:00|77670.8|77610.8|77670.6|77610.6|77670.8|77610.8|77670.6|77610.6|1
1611348600000|2021-01-22 20:50:00|77670.5|77610.5|77670.3|77610.3|77670.5|77610.5|77670.3|77610.3|0
1611348900000|2021-01-22 20:55:00|77670.2|77610.2|77670|77610|77670.2|77610.2|77670|77610|0
1611586800000|2021-01-25 15:00:00|80994.5|80394.5|81263.8|80663.8|81321.2|80954|79897.1|79297.1|60
1611587100000|2021-01-25 15:05:00|81208.4|80608.4|80794.3|80194.3|81208.4|80608.4|80228|79933|14
1611587400000|2021-01-25 15:10:00|80794.2|80194.2|79682.4|79082.4|80794.2|80194.2|79662|79062|8
1611587700000|2021-01-25 15:15:00|80228.6|79628.6|79749.8|79149.8|80288.9|79834|79749.8|79149.8|11
1611588000000|2021-01-25 15:20:00|79752.7|79152.7|78766.7|78166.7|79752.7|79152.7|78644.1|78097.1|23
1611588300000|2021-01-25 15:25:00|78676.7|78076.7|79061.8|78461.8|79061.8|78461.8|78327.2|78065.7|17
1611588600000|2021-01-25 15:30:00|79114|78514|79516.3|78916.3|79603.8|79030|78788.3|78432.8|25
1611588900000|2021-01-25 15:35:00|79527.9|78927.9|80045|79445|80045.1|79445.1|79320.3|78763.7|16
1611589200000|2021-01-25 15:40:00|80047.9|79447.9|80098.7|79498.7|80123|79523|80044.7|79444.7|1
1611589500000|2021-01-25 15:45:00|80098.6|79498.6|80322.6|79722.6|80459.3|79891.1|79991.1|79449.6|6
1611589800000|2021-01-25 15:50:00|80322.5|79722.5|79588.1|78988.1|80322.5|79722.5|79588.1|78988.1|6
1611590100000|2021-01-25 15:55:00|79560.9|78960.9|79564.6|78964.6|79564.7|78964.7|79523|78923|0
1611590400000|2021-01-25 16:00:00|79564.5|78964.5|79840.9|79240.9|79841|79241|79181.5|78964.5|4
1611590700000|2021-01-25 16:05:00|79840.8|79240.8|79692.7|79092.7|80198.6|79728.6|79692.7|79092.7|11
1611591000000|2021-01-25 16:10:00|79778.3|79178.3|79643.9|79043.9|79778.3|79178.3|79643.9|79043.9|1
1611591300000|2021-01-25 16:15:00|79643.8|79043.8|78996.4|78396.4|79643.8|79043.8|78996.4|78396.4|8
1611591600000|2021-01-25 16:20:00|78996.3|78396.3|79230.9|78630.9|79230.9|78630.9|78996.3|78396.3|4
1611591900000|2021-01-25 16:25:00|79230.8|78630.8|79197.2|78597.2|79230.8|78813.5|78873.5|78405.4|5
1611592200000|2021-01-25 16:30:00|79197.1|78597.1|79208.4|78608.4|79208.5|78608.5|79196.9|78596.9|0
1611592500000|2021-01-25 16:35:00|79170.7|78570.7|79169.3|78569.3|79252|78652|79144.4|78544.4|0
1611592800000|2021-01-25 16:40:00|79169.2|78569.2|78752.7|78152.7|79189.6|78589.6|78558.6|77958.6|7
1611593100000|2021-01-25 16:45:00|78744.3|78144.3|78711.9|78111.9|78744.3|78144.3|78711.9|78111.9|0
1611593400000|2021-01-25 16:50:00|78711.8|78111.8|78706.5|78106.5|78711.8|78111.8|78706.5|78106.5|0
1611593700000|2021-01-25 16:55:00|78654.1|78054.1|78472.7|77872.7|78654.1|78054.1|78472.7|77872.7|2
1611594000000|2021-01-25 17:00:00|78472.6|77872.6|78201.3|77601.3|78514.1|78070.2|77899.8|77299.8|39
1611594300000|2021-01-25 17:05:00|78218.7|77618.7|78503|77903|78529.3|77976.2|78020.7|77618.7|6
1611594600000|2021-01-25 17:10:00|78502.9|77902.9|78511.3|77911.3|78511.3|77911.3|78500|77900|0
1611594900000|2021-01-25 17:15:00|78511.2|77911.2|78130.8|77530.8|78511.2|77911.2|78130.8|77530.8|7
1611595200000|2021-01-25 17:20:00|78125|77525|78723.7|78123.7|78723.7|78123.7|78124.9|77524.9|8
1611595500000|2021-01-25 17:25:00|78723.6|78123.6|78613.4|78013.4|78723.6|78236.5|78107.9|77744.6|6
1611595800000|2021-01-25 17:30:00|78590.3|77990.3|78581.5|77981.5|78590.3|77990.3|78581.5|77981.5|0
1611596100000|2021-01-25 17:35:00|78652.7|78052.7|78772.7|78172.7|78772.7|78172.7|78450.9|77850.9|2
1611596400000|2021-01-25 17:40:00|78772.6|78172.6|78848.5|78248.5|78848.8|78248.8|78769.7|78169.7|0
1611596700000|2021-01-25 17:45:00|78848.4|78248.4|78848.1|78248.1|78848.4|78248.4|78660.3|78060.3|2
1611597000000|2021-01-25 17:50:00|78850.2|78250.2|78947.8|78347.8|78953.5|78353.5|78850.2|78250.2|4
1611597300000|2021-01-25 17:55:00|78939.1|78339.1|78930.8|78330.8|78939.1|78339.1|78921.7|78321.7|0
1611597600000|2021-01-25 18:00:00|78930.7|78330.7|78884.2|78284.2|78930.7|78330.7|78884.2|78284.2|1
1611597900000|2021-01-25 18:05:00|78875.5|78275.5|78869.3|78269.3|78875.5|78275.5|78869.3|78269.3|0
1611598200000|2021-01-25 18:10:00|78869.2|78269.2|78793.7|78193.7|78869.2|78269.2|78767.9|78167.9|1
1611598500000|2021-01-25 18:15:00|78793.6|78193.6|78793.2|78193.2|78793.6|78193.6|78793.2|78193.2|0
1611598800000|2021-01-25 18:20:00|78793.1|78193.1|78981.4|78381.4|79091.5|78491.5|78793.1|78193.1|3
1611599100000|2021-01-25 18:25:00|78981.3|78381.3|78981|78381|78981.3|78381.3|78981|78381|0
1611599400000|2021-01-25 18:30:00|78980.9|78380.9|79160|78560|79160|78560|78970.3|78370.3|2
1611599700000|2021-01-25 18:35:00|78974.4|78914.4|79094.1|78494.1|79933.2|79428.1|78974.4|78494.1|9
1611600000000|2021-01-25 18:40:00|79094|78494|78910.5|78310.5|79094|78494|78910.5|78310.5|0
1611600300000|2021-01-25 18:45:00|78910.4|78310.4|78825.3|78225.3|78910.4|78310.4|78825.3|78225.3|0
1611600600000|2021-01-25 18:50:00|78825.2|78225.2|78812.8|78212.8|78836.1|78236.1|78792.7|78192.7|0
1611600900000|2021-01-25 18:55:00|78812.7|78212.7|78876.4|78276.4|78876.5|78276.5|78799.9|78199.9|2
1611601200000|2021-01-25 19:00:00|78879.3|78279.3|78851.6|78251.6|78899.6|78299.6|78851.6|78251.6|1
1611601500000|2021-01-25 19:05:00|78851.5|78251.5|78883.7|78283.7|78883.7|78283.7|78851.5|78251.5|0
1611601800000|2021-01-25 19:10:00|78862.7|78262.7|78835|78235|78862.7|78262.7|78835|78235|0
1611602100000|2021-01-25 19:15:00|78834.9|78234.9|78773.7|78173.7|78889.7|78581.7|78681.7|78118.7|2
1611602400000|2021-01-25 19:20:00|78773.6|78173.6|78031.3|77431.3|78773.6|78263.4|77230.1|76940.1|6
1611602700000|2021-01-25 19:25:00|78031.2|77431.2|78030.9|77430.9|78031.2|77431.2|78030.9|77430.9|0
1611603000000|2021-01-25 19:30:00|78059.8|77459.8|77889.9|77289.9|78150.1|77550.1|77052.2|76733.5|4
1611603300000|2021-01-25 19:35:00|77889.8|77289.8|77914.6|77314.6|77975.8|77375.8|77889.8|77289.8|2
1611603600000|2021-01-25 19:40:00|77914.5|77314.5|77554.3|76954.3|77914.5|77314.5|77554.3|76954.3|1
1611603900000|2021-01-25 19:45:00|77554.2|76954.2|77553.9|76953.9|77554.2|76954.2|77531|76931|0
1611604200000|2021-01-25 19:50:00|77553.8|76953.8|77553.5|76953.5|77553.8|76953.8|77553.5|76953.5|0
1611604500000|2021-01-25 19:55:00|77553.4|76953.4|77413.5|76813.5|77553.4|76953.4|77413.5|76813.5|1
1611604800000|2021-01-25 20:00:00|77413.4|76813.4|77234.4|76634.4|77413.4|76821.2|76744.4|76514.8|12
1611605100000|2021-01-25 20:05:00|77234.3|76634.3|77179.2|76579.2|77234.3|76759.3|76808.1|76576.5|2
1611605400000|2021-01-25 20:10:00|77179.1|76579.1|77207.7|76607.7|77218.8|76618.8|77179.1|76579.1|0
1611605700000|2021-01-25 20:15:00|77207.6|76607.6|77349.1|76749.1|77349.1|76749.1|77207.3|76607.3|0
1611606000000|2021-01-25 20:20:00|77349|76749|77617.9|77017.9|77617.9|77017.9|77349|76749|1
1611606300000|2021-01-25 20:25:00|77617.8|77017.8|77958.4|77358.4|78137|77537|77617.8|77017.8|2
1611606600000|2021-01-25 20:30:00|77958.3|77358.3|78503.2|77903.2|78696.3|78096.3|77958.3|77358.3|0
1611606900000|2021-01-25 20:35:00|78461.1|77861.1|78645.9|78045.9|79001.1|78401.1|78200.7|77600.7|0
1611607200000|2021-01-25 20:40:00|78645.8|78045.8|78615.4|78015.4|78855|78255|78396.7|77796.7|0
1611607500000|2021-01-25 20:45:00|78655.4|78055.4|78864.2|78264.2|78864.2|78264.2|78649.6|78049.6|0
1611607800000|2021-01-25 20:50:00|78864.1|78264.1|78863.8|78263.8|78864.1|78264.1|78863.8|78263.8|0
1611608100000|2021-01-25 20:55:00|78863.7|78263.7|78475.8|77875.8|78990.7|78390.7|78475.8|77875.8|1
1611673200000|2021-01-26 15:00:00|79793.8|79193.8|81561.8|80961.8|81757.7|81464|79604|79193.8|48
1611673500000|2021-01-26 15:05:00|81610|81010|81713.1|81113.1|81963.8|81655.8|81368.3|80768.3|36
1611673800000|2021-01-26 15:10:00|81730.5|81130.5|81746|81146|81846|81581.1|81004.5|80821.7|28
1611674100000|2021-01-26 15:15:00|81641|81581|81825.2|81765.2|81840.2|81765.2|81588.7|81207.6|13
1611674400000|2021-01-26 15:20:00|81823|81763|81711.7|81651.7|81846.9|81786.9|81703|81643|3
1611674700000|2021-01-26 15:25:00|81705.2|81645.2|81772.1|81712.1|81835.2|81775.2|81705.1|81645.1|0
1611675000000|2021-01-26 15:30:00|81772|81712|81538.9|81478.9|81772|81712|81538.9|81478.9|15
1611675300000|2021-01-26 15:35:00|81538.8|81478.8|81538.4|81478.4|81538.8|81478.8|81538.4|81478.4|3
1611675600000|2021-01-26 15:40:00|81538.3|81478.3|81206.1|80606.1|81559.9|81499.9|81199.6|80599.6|11
1611675900000|2021-01-26 15:45:00|81193|80593|80998.4|80398.4|81193|80593|80894.8|80294.8|4
1611676200000|2021-01-26 15:50:00|80998.3|80398.3|81340.6|80740.6|81375.8|80775.8|80998.3|80398.3|2
1611676500000|2021-01-26 15:55:00|81337.7|80737.7|81118.1|80518.1|81337.7|80737.7|81015|80415|2
1611676800000|2021-01-26 16:00:00|81118|80518|81411.7|80811.7|81411.7|80811.7|81117.7|80517.7|3
1611677100000|2021-01-26 16:05:00|81422.5|80822.5|81318.7|80718.7|81422.5|80822.5|81280.6|80680.6|1
1611677400000|2021-01-26 16:10:00|81318.6|80718.6|81388.1|80788.1|81418.8|80818.8|81309.8|80709.8|7
1611677700000|2021-01-26 16:15:00|81419.4|80819.4|81183.6|81083.6|81539.6|81094.3|81092.3|80786.1|3
1611678000000|2021-01-26 16:20:00|81183.5|81083.5|81386.6|80786.6|81386.7|81083.5|81076.5|80751.9|2
1611678300000|2021-01-26 16:25:00|81028.2|80928.2|81148.1|80548.1|81241.4|80928.2|80759.8|80197.4|12
1611678600000|2021-01-26 16:30:00|81187.2|80587.2|81166.7|80566.7|81206.1|80776.6|80872.2|80527.9|0
1611678900000|2021-01-26 16:35:00|81166.6|80566.6|81116.7|80516.7|81166.6|80566.6|81116.7|80516.7|1
1611679200000|2021-01-26 16:40:00|81053.5|80453.5|81035.5|80435.5|81053.5|80453.5|81035.5|80435.5|0
1611679500000|2021-01-26 16:45:00|81035.4|80435.4|80974.9|80874.9|81241.8|81007.1|80956.4|80435.2|21
1611679800000|2021-01-26 16:50:00|80974.8|80874.8|81332|81272|81377.8|81317.8|80957.5|80874.7|10
1611680100000|2021-01-26 16:55:00|81388.7|81328.7|81438.2|81378.2|81519.2|81459.2|81388.1|81328.1|0
1611680400000|2021-01-26 17:00:00|81436|81376|81389.7|81329.7|81483.8|81423.8|81372.5|81312.5|0
1611680700000|2021-01-26 17:05:00|81389.6|81329.6|81393.5|81333.5|81393.9|81333.9|81389.6|81329.6|0
1611681000000|2021-01-26 17:10:00|81393.4|81333.4|81528.1|81468.1|81593.5|81533.5|81393.4|81333.4|0
1611681300000|2021-01-26 17:15:00|81528|81468|81527.6|81467.6|81528|81468|81525.8|81465.8|1
1611681600000|2021-01-26 17:20:00|81527.5|81467.5|81527|81467|81527.5|81467.5|81527|81467|2
1611681900000|2021-01-26 17:25:00|81526.9|81466.9|81589.7|81529.7|81589.9|81529.9|81526.7|81466.7|0
1611682200000|2021-01-26 17:30:00|81589.6|81529.6|81589.2|81529.2|81589.6|81529.6|81589.2|81529.2|0
1611682500000|2021-01-26 17:35:00|81589.1|81529.1|81588.7|81528.7|81589.1|81529.1|81588.7|81528.7|0
1611682800000|2021-01-26 17:40:00|81588.6|81528.6|81559.8|81499.8|81588.6|81528.6|81433.8|81373.8|0
1611683100000|2021-01-26 17:45:00|81559.7|81499.7|81559.2|81499.2|81559.7|81499.7|81559.2|81499.2|0
1611683400000|2021-01-26 17:50:00|81559.1|81499.1|81558.7|81498.7|81559.1|81499.1|81558.7|81498.7|0
1611683700000|2021-01-26 17:55:00|81558.6|81498.6|81558.1|81498.1|81558.6|81498.6|81558.1|81498.1|0
1611684000000|2021-01-26 18:00:00|81558|81498|81557.6|81497.6|81558|81498|81557.6|81497.6|0
1611684300000|2021-01-26 18:05:00|81557.5|81497.5|81557.1|81497.1|81557.5|81497.5|81557.1|81497.1|0
1611684600000|2021-01-26 18:10:00|81557|81497|81547.8|81487.8|81557|81497|81547.8|81487.8|0
1611684900000|2021-01-26 18:15:00|81547.7|81487.7|81590.9|81530.9|81590.9|81530.9|81433.9|81373.9|0
1611685200000|2021-01-26 18:20:00|81595.2|81535.2|81810.9|81750.9|81811.1|81751.1|81429.2|81369.2|1
1611685500000|2021-01-26 18:25:00|81810.8|81750.8|81915.3|81855.3|81915.4|81855.4|81810.7|81750.7|0
1611685800000|2021-01-26 18:30:00|81915.2|81855.2|81914.8|81854.8|81915.2|81855.2|81914.8|81854.8|0
1611686100000|2021-01-26 18:35:00|81914.7|81854.7|81818.2|81758.2|81914.7|81854.7|81818.2|81758.2|0
1611686400000|2021-01-26 18:40:00|81818.1|81758.1|81728.1|81668.1|81818.1|81758.1|81562.4|81502.4|1
1611686700000|2021-01-26 18:45:00|81736.8|81676.8|81747.2|81687.2|81891.7|81831.7|81618.4|81558.4|1
1611687000000|2021-01-26 18:50:00|81753.8|81693.8|81738|81678|81836.8|81776.8|81648.7|81588.7|0
1611687300000|2021-01-26 18:55:00|81737.9|81677.9|81682.8|81622.8|81836|81776|81632.6|81572.6|0
1611687600000|2021-01-26 19:00:00|81682.7|81622.7|81669.2|81609.2|81728.4|81668.4|81669.2|81609.2|1
1611687900000|2021-01-26 19:05:00|81669.1|81609.1|81675.2|81615.2|81736.5|81676.5|81605.6|81545.6|0
1611688200000|2021-01-26 19:10:00|81675.1|81615.1|81687.8|81627.8|81687.9|81627.9|81674.7|81614.7|1
1611688500000|2021-01-26 19:15:00|81689.9|81629.9|81829.5|81769.5|81829.5|81769.5|81687.7|81627.7|0
1611688800000|2021-01-26 19:20:00|81829.4|81769.4|81909.9|81849.9|81909.9|81849.9|81829.4|81769.4|0
1611689100000|2021-01-26 19:25:00|81909.8|81849.8|81909.4|81849.4|81909.8|81849.8|81909.4|81849.4|0
1611689400000|2021-01-26 19:30:00|81909.3|81849.3|81908.9|81848.9|81909.3|81849.3|81908.9|81848.9|0
1611689700000|2021-01-26 19:35:00|81908.8|81848.8|81908.4|81848.4|81908.8|81848.8|81908.4|81848.4|0
1611690000000|2021-01-26 19:40:00|81908.3|81848.3|81907.9|81847.9|81971.6|81911.6|81907.9|81847.9|0
1611690300000|2021-01-26 19:45:00|81907.8|81847.8|81828.7|81768.7|81907.8|81847.8|81828.7|81768.7|0
1611690600000|2021-01-26 19:50:00|81828.6|81768.6|81830.3|81770.3|81830.4|81770.4|81823.9|81763.9|0
1611690900000|2021-01-26 19:55:00|81830.2|81770.2|81823.3|81763.3|81830.2|81770.2|81823.3|81763.3|4
1611691200000|2021-01-26 20:00:00|81823.2|81763.2|81822.8|81762.8|81823.2|81763.2|81822.8|81762.8|0
1611691500000|2021-01-26 20:05:00|81822.7|81762.7|81822.3|81762.3|81822.7|81762.7|81822.3|81762.3|0
1611691800000|2021-01-26 20:10:00|81822.2|81762.2|81810.8|81750.8|81822.2|81762.2|81810.8|81750.8|0
1611692100000|2021-01-26 20:15:00|81810.7|81750.7|81792.8|81732.8|81810.7|81750.7|81792.8|81732.8|0
1611692400000|2021-01-26 20:20:00|81792.7|81732.7|81827.4|81767.4|81827.6|81767.6|81792.6|81732.6|0
1611692700000|2021-01-26 20:25:00|81827.3|81767.3|81826.9|81766.9|81827.3|81767.3|81826.9|81766.9|0
1611693000000|2021-01-26 20:30:00|81826.8|81766.8|81857|81797|81859.7|81799.7|81826.8|81766.8|0
1611693300000|2021-01-26 20:35:00|81856.9|81796.9|81856.5|81796.5|81856.9|81796.9|81856.5|81796.5|0
1611693600000|2021-01-26 20:40:00|81856.4|81796.4|81858.2|81798.2|81858.6|81798.6|81856.4|81796.4|0
1611693900000|2021-01-26 20:45:00|81858.1|81798.1|81901.6|81841.6|81901.8|81841.8|81855.6|81795.6|0
1611694200000|2021-01-26 20:50:00|81901.5|81841.5|81857.2|81797.2|81901.5|81841.5|81857.2|81797.2|0
1611694500000|2021-01-26 20:55:00|81857.1|81797.1|82368.9|81768.9|82369|81904.2|81778|81718|2
1611759600000|2021-01-27 15:00:00|82789.4|82189.4|81690.8|81630.8|82826.5|82226.5|81690.8|81546.3|51
1611759900000|2021-01-27 15:05:00|81702.4|81102.4|81286.8|80686.8|81702.4|81102.4|80184.9|79584.9|29
1611760200000|2021-01-27 15:10:00|81311.5|80711.5|81867.8|81267.8|81867.9|81267.9|80998.9|80398.9|3
1611760500000|2021-01-27 15:15:00|81374.6|81314.6|82099.8|81499.8|82172.3|81572.3|81374.6|81165.3|20
1611760800000|2021-01-27 15:20:00|82102.5|81502.5|81993.3|81393.3|82102.5|81502.5|81965.6|81365.6|7
1611761100000|2021-01-27 15:25:00|81961.7|81361.7|82109.8|81509.8|82112.7|81512.7|81959.2|81359.2|2
1611761400000|2021-01-27 15:30:00|82109.7|81509.7|82184.9|81584.9|82278.2|81678.2|82035.1|81435.1|2
1611761700000|2021-01-27 15:35:00|82216.5|81616.5|82502.9|81902.9|82502.9|81902.9|82216.5|81616.5|4
1611762000000|2021-01-27 15:40:00|82502.8|81902.8|82475|81875|82592.4|82226|82326|81866.8|3
1611762300000|2021-01-27 15:45:00|82474.9|81874.9|82507.3|81907.3|82510.4|81910.4|82381.6|81781.6|4
1611762600000|2021-01-27 15:50:00|82507.2|81907.2|82498.6|81898.6|82509.9|81909.9|82400.2|81800.2|4
1611762900000|2021-01-27 15:55:00|82498.5|81898.5|82404.9|81804.9|82498.5|81898.5|82404.9|81804.9|3
1611763200000|2021-01-27 16:00:00|82407.6|81807.6|82253.7|81653.7|82410.3|81866.3|81831.7|81651.4|12
1611763500000|2021-01-27 16:05:00|82253.6|81653.6|82257.7|81657.7|82257.7|81657.7|82253.4|81653.4|0
1611763800000|2021-01-27 16:10:00|82255.4|81655.4|82399.9|81799.9|82400|81800|82255.4|81655.4|0
1611764100000|2021-01-27 16:15:00|82399.8|81799.8|82440.6|81840.6|82612.7|82012.7|82399.8|81799.8|0
1611764400000|2021-01-27 16:20:00|82440.5|81840.5|82437.2|81837.2|82504.9|81904.9|82437.2|81837.2|3
1611764700000|2021-01-27 16:25:00|82437.1|81837.1|82519.6|81919.6|82519.6|81919.6|82436.7|81836.7|1
1611765000000|2021-01-27 16:30:00|82655.8|82055.8|82583.6|81983.6|82685.7|82085.7|82583.6|81983.6|0
1611765300000|2021-01-27 16:35:00|82583.5|81983.5|82583.1|81983.1|82583.5|81983.5|82583.1|81983.1|0
1611765600000|2021-01-27 16:40:00|82583|81983|82780.5|82180.5|82780.7|82180.7|82582.8|81982.8|7
1611765900000|2021-01-27 16:45:00|83061|82461|83124.9|82524.9|83205.8|82605.8|82996.2|82396.2|6
1611766200000|2021-01-27 16:50:00|83103|82503|83181.8|82581.8|83181.9|82581.9|83103|82503|0
1611766500000|2021-01-27 16:55:00|83186.8|82586.8|83379|82779|83435.6|83174.1|83186.8|82586.8|4
1611766800000|2021-01-27 17:00:00|83378.9|82778.9|83276|82676|83378.9|82778.9|83217.4|82617.4|8
1611767100000|2021-01-27 17:05:00|83275.9|82675.9|82886.6|82286.6|83275.9|82675.9|82886.6|82286.6|3
1611767400000|2021-01-27 17:10:00|82886.5|82286.5|82856.6|82256.6|82886.5|82286.5|82856.6|82256.6|0
1611767700000|2021-01-27 17:15:00|82872.4|82272.4|82869.7|82269.7|82872.4|82272.4|82856.5|82256.5|1
1611768000000|2021-01-27 17:20:00|82869.6|82269.6|82869.1|82269.1|82869.6|82269.6|82869.1|82269.1|0
1611768300000|2021-01-27 17:25:00|82855.5|82255.5|82345.8|81745.8|82855.5|82255.5|82345.8|81745.8|4
1611768600000|2021-01-27 17:30:00|82345.7|81745.7|82348.9|81748.9|82349|81749|82332.6|81732.6|0
1611768900000|2021-01-27 17:35:00|82348.8|81748.8|82100.7|81500.7|82348.8|81842.3|81902.3|81408.7|5
1611769200000|2021-01-27 17:40:00|82430.6|81830.6|82618.1|82018.1|82827|82227|82384.8|81784.8|4
1611769500000|2021-01-27 17:45:00|82615.3|82015.3|82378|81778|82668|82068|82378|81778|0
1611769800000|2021-01-27 17:50:00|82377.9|81777.9|82484|81884|82484|81884|82377.9|81777.9|1
1611770100000|2021-01-27 17:55:00|82483.9|81883.9|82374.3|81774.3|82483.9|81883.9|82374.3|81774.3|0
1611770400000|2021-01-27 18:00:00|82352.4|81752.4|82380.5|81780.5|82391.6|81791.6|82352.2|81752.2|0
1611770700000|2021-01-27 18:05:00|82380.4|81780.4|82048.2|81448.2|82380.4|81780.4|82048.2|81448.2|5
1611771000000|2021-01-27 18:10:00|82048.1|81448.1|82315.7|81715.7|82315.9|81715.9|82048.1|81448.1|0
1611771300000|2021-01-27 18:15:00|82315.6|81715.6|82403.6|81803.6|82403.7|81803.7|82256.4|81656.4|0
1611771600000|2021-01-27 18:20:00|82403.5|81803.5|82408.5|81808.5|82408.7|81808.7|82386.8|81786.8|1
1611771900000|2021-01-27 18:25:00|82437.9|81837.9|82535.8|81935.8|82535.8|81935.8|82437.9|81837.9|1
1611772200000|2021-01-27 18:30:00|82535.7|81935.7|82535.3|81935.3|82535.7|81935.7|82535.3|81935.3|0
1611772500000|2021-01-27 18:35:00|82535.2|81935.2|82367.9|81767.9|82535.2|81935.2|82367.9|81767.9|0
1611772800000|2021-01-27 18:40:00|82367.8|81767.8|82367.4|81767.4|82367.8|81767.8|82367.4|81767.4|0
1611773100000|2021-01-27 18:45:00|82367.3|81767.3|82572|81972|82572|81972|82367.1|81767.1|1
1611773400000|2021-01-27 18:50:00|82571.9|81971.9|82574.2|81974.2|82574.6|81974.6|82571.9|81971.9|0
1611773700000|2021-01-27 18:55:00|82574.1|81974.1|82609.1|82009.1|82609.3|82009.3|82573.9|81973.9|0
1611774000000|2021-01-27 19:00:00|82609|82009|82608.6|82008.6|82609|82009|82608.6|82008.6|0
1611774300000|2021-01-27 19:05:00|82626.7|82026.7|82547.2|81947.2|82629.4|82029.4|82547.2|81947.2|1
1611774600000|2021-01-27 19:10:00|82547.1|81947.1|82725.8|82125.8|82725.8|82125.8|82546.8|81946.8|1
1611774900000|2021-01-27 19:15:00|82452.9|81852.9|82449.7|81849.7|82463.4|81863.4|82439.2|81839.2|2
1611775200000|2021-01-27 19:20:00|82449.6|81849.6|82449.2|81849.2|82449.6|81849.6|82449.2|81849.2|0
1611775500000|2021-01-27 19:25:00|82449.1|81849.1|82435|81835|82449.1|81849.1|82435|81835|0
1611775800000|2021-01-27 19:30:00|82434.9|81834.9|82480.8|81880.8|82481.3|81881.3|82231.1|81631.1|1
1611776100000|2021-01-27 19:35:00|82475.3|81875.3|82595.3|81995.3|82595.6|81995.6|82475.1|81875.1|0
1611776400000|2021-01-27 19:40:00|82597.5|81997.5|82578|81978|82599.8|81999.8|82578|81978|0
1611776700000|2021-01-27 19:45:00|82587|81987|82586.5|81986.5|82587|81987|82586.5|81986.5|0
1611777000000|2021-01-27 19:50:00|82586.4|81986.4|82554.6|81954.6|82593.5|81993.5|82485.8|81885.8|1
1611777300000|2021-01-27 19:55:00|82551.8|81951.8|82819.6|82219.6|82834.6|82234.6|82540.7|81940.7|0
1611777600000|2021-01-27 20:00:00|82819.5|82219.5|82608.1|82008.1|82819.5|82219.5|82608.1|82008.1|1
1611777900000|2021-01-27 20:05:00|82603.5|82003.5|82784.9|82184.9|82784.9|82184.9|82603.2|82003.2|0
1611778200000|2021-01-27 20:10:00|82834.9|82234.9|82588.4|81988.4|82962.4|82637.4|82575.7|81975.7|0
1611778500000|2021-01-27 20:15:00|82586.1|81986.1|82593.3|81993.3|82627|82027|82586.1|81986.1|0
1611778800000|2021-01-27 20:20:00|82489.7|81889.7|82651|82051|82684|82084|82435.1|81835.1|1
1611779100000|2021-01-27 20:25:00|82650.9|82050.9|82513.5|81913.5|82650.9|82050.9|82513.5|81913.5|0
1611779400000|2021-01-27 20:30:00|82533.5|81933.5|82506.3|81906.3|82533.5|81933.5|82501.2|81901.2|0
1611779700000|2021-01-27 20:35:00|82508.5|81908.5|82496.6|81896.6|82508.5|81908.5|82483|81883|1
1611780000000|2021-01-27 20:40:00|82478.4|81878.4|82477.9|81877.9|82485|81885|82477.9|81877.9|0
1611780300000|2021-01-27 20:45:00|82477.8|81877.8|82477.4|81877.4|82477.8|81877.8|82477.4|81877.4|0
1611780600000|2021-01-27 20:50:00|82477.3|81877.3|82689.2|82089.2|82720.3|82120.3|82477.2|81877.2|1
1611780900000|2021-01-27 20:55:00|82686.9|82086.9|82797.3|82197.3|82797.4|82197.4|82634.6|82034.6|2
1611846000000|2021-01-28 15:00:00|82228.6|81628.6|83055.9|82455.9|83099.3|82499.3|81926.2|81326.2|3
1611846300000|2021-01-28 15:05:00|83058.2|82458.2|83991.5|83391.5|83991.5|83391.5|83055.8|82455.8|5
1611846600000|2021-01-28 15:10:00|83993.9|83393.9|83830.5|83230.5|84004.4|83404.4|83781.9|83181.9|8
1611846900000|2021-01-28 15:15:00|83825.8|83225.8|83797.3|83197.3|83932.6|83332.6|83792.7|83192.7|3
1611847200000|2021-01-28 15:20:00|83797.2|83197.2|83723.9|83123.9|83797.2|83197.2|83590|82990|5
1611847500000|2021-01-28 15:25:00|83721.5|83121.5|83258.2|82658.2|83721.5|83121.5|83240.2|82640.2|5
1611847800000|2021-01-28 15:30:00|83260.8|82660.8|83237.3|82637.3|83263.1|82663.1|83234.6|82634.6|0
1611848100000|2021-01-28 15:35:00|83227.9|82627.9|83236.8|82636.8|83237.2|82637.2|83227.8|82627.8|0
1611848400000|2021-01-28 15:40:00|83236.7|82636.7|83631.1|83031.1|83743.3|83143.3|83183.1|82583.1|10
1611848700000|2021-01-28 15:45:00|83633.4|83033.4|83738.5|83138.5|83738.5|83138.5|83633.4|83033.4|3
1611849000000|2021-01-28 15:50:00|83738.4|83138.4|83703.5|83103.5|83738.4|83138.4|83511.5|82911.5|6
1611849300000|2021-01-28 15:55:00|83703.4|83103.4|84254.9|83654.9|84345.8|83745.8|83703.4|83103.4|3
1611849600000|2021-01-28 16:00:00|84348.8|83748.8|84832.3|84232.3|85059|84459|84348.8|83748.8|2
1611849900000|2021-01-28 16:05:00|84832.2|84232.2|84786.4|84186.4|84921.9|84321.9|84786.4|84186.4|5
1611850200000|2021-01-28 16:10:00|84786.3|84186.3|84783.5|84183.5|84786.3|84186.3|84783.5|84183.5|0
1611850500000|2021-01-28 16:15:00|84783.4|84183.4|84879.7|84279.7|84900.2|84300.2|84725|84125|7
1611850800000|2021-01-28 16:20:00|84879.6|84279.6|84785|84185|84888.2|84288.2|84785|84185|0
1611851100000|2021-01-28 16:25:00|84761.1|84161.1|84479.1|84379.1|84761.1|84384.5|84378|83851.3|3
1611851400000|2021-01-28 16:30:00|84350|84250|84478.5|84378.5|84479|84379|84338.2|84238.2|1
1611851700000|2021-01-28 16:35:00|84478.4|84378.4|84770.3|84170.3|84770.3|84408.8|84412.3|84170.3|5
1611852000000|2021-01-28 16:40:00|84743.8|84143.8|84735.5|84135.5|84743.8|84143.8|84717|84117|0
1611852300000|2021-01-28 16:45:00|84740.1|84140.1|84900|84300|84900.1|84300.1|84740.1|84140.1|1
1611852600000|2021-01-28 16:50:00|84904.6|84304.6|84948.8|84348.8|84948.8|84348.8|84904.6|84304.6|0
1611852900000|2021-01-28 16:55:00|84948.7|84348.7|84985|84385|84985|84385|84948.7|84348.7|0
1611853200000|2021-01-28 17:00:00|84984.9|84384.9|84994.6|84394.6|84996.4|84396.4|84984.9|84384.9|0
1611853500000|2021-01-28 17:05:00|84989.3|84389.3|84986.3|84386.3|84994|84394|84958|84358|1
1611853800000|2021-01-28 17:10:00|84955.3|84355.3|84912.3|84312.3|84955.3|84355.3|84893.9|84293.9|0
1611854100000|2021-01-28 17:15:00|84905.2|84305.2|84743.5|84143.5|84933.2|84333.2|84738.9|84138.9|3
1611854400000|2021-01-28 17:20:00|84748.1|84148.1|84616.9|84016.9|84755|84354.5|84409.9|84014.9|0
1611854700000|2021-01-28 17:25:00|84207.2|84147.2|84527.9|83927.9|84596.6|84147.2|84207.2|83763.3|2
1611855000000|2021-01-28 17:30:00|84527.8|83927.8|84535.3|83935.3|84535.5|83935.5|84527.5|83927.5|0
1611855300000|2021-01-28 17:35:00|84535.2|83935.2|84620.1|84020.1|84620.3|84020.3|84535.2|83935.2|0
1611855600000|2021-01-28 17:40:00|84620|84020|84632.8|84032.8|84635.4|84035.4|84617.4|84017.4|2
1611855900000|2021-01-28 17:45:00|84632.7|84032.7|84639.9|84039.9|84640|84040|84632.5|84032.5|0
1611856200000|2021-01-28 17:50:00|84639.8|84039.8|84702.9|84102.9|84702.9|84102.9|84639.3|84039.3|1
1611856500000|2021-01-28 17:55:00|84702.8|84102.8|84654.7|84054.7|84702.8|84102.8|84654.7|84054.7|0
1611856800000|2021-01-28 18:00:00|84654.6|84054.6|84654.2|84054.2|84657.2|84057.2|84654.2|84054.2|0
1611857100000|2021-01-28 18:05:00|84654.1|84054.1|84658.9|84058.9|84659.4|84059.4|84654.1|84054.1|0
1611857400000|2021-01-28 18:10:00|84658.8|84058.8|84658.4|84058.4|84658.8|84058.8|84658.4|84058.4|0
1611857700000|2021-01-28 18:15:00|84658.3|84058.3|84676.3|84076.3|84676.4|84076.4|84658.2|84058.2|0
1611858000000|2021-01-28 18:20:00|84676.2|84076.2|84707.3|84107.3|84707.4|84107.4|84676.1|84076.1|0
1611858300000|2021-01-28 18:25:00|84707.2|84107.2|84731.4|84131.4|84734.1|84557.7|84617.7|84104.2|2
1611858600000|2021-01-28 18:30:00|84731.3|84131.3|84732.6|84132.6|84743.6|84143.6|84731.3|84131.3|0
1611858900000|2021-01-28 18:35:00|84732.5|84132.5|84732.1|84132.1|84732.5|84132.5|84732.1|84132.1|0
1611859200000|2021-01-28 18:40:00|84732|84132|84731.5|84131.5|84732|84132|84731.5|84131.5|0
1611859500000|2021-01-28 18:45:00|84731.4|84131.4|84780.4|84180.4|84780.6|84180.6|84731.3|84131.3|0
1611859800000|2021-01-28 18:50:00|84780.3|84180.3|84819.8|84219.8|84819.8|84219.8|84779.9|84179.9|0
1611860100000|2021-01-28 18:55:00|84830.4|84230.4|84846|84246|84846|84246|84828|84228|3
1611860400000|2021-01-28 19:00:00|84828.9|84228.9|84858.4|84258.4|84909.3|84309.3|84809.5|84209.5|4
1611860700000|2021-01-28 19:05:00|84884.8|84284.8|84521.7|84421.7|84908.4|84421.8|84521.7|84216.8|2
1611861000000|2021-01-28 19:10:00|84521.6|84421.6|84663.9|84063.9|84663.9|84421.6|84501.4|84058.9|4
1611861300000|2021-01-28 19:15:00|84613.9|84013.9|84613.4|84013.4|84616.5|84016.5|84608.9|84008.9|0
1611861600000|2021-01-28 19:20:00|84623.9|84023.9|84705.8|84105.8|84706.3|84106.3|84623.9|84023.9|0
1611861900000|2021-01-28 19:25:00|84705.7|84105.7|84707.9|84107.9|84708.1|84108.1|84705.4|84105.4|0
1611862200000|2021-01-28 19:30:00|84707.8|84107.8|84707.3|84107.3|84707.8|84107.8|84707.3|84107.3|0
1611862500000|2021-01-28 19:35:00|84707.2|84107.2|84706.8|84106.8|84707.2|84107.2|84706.8|84106.8|0
1611862800000|2021-01-28 19:40:00|84706.7|84106.7|84706.3|84106.3|84706.7|84106.7|84706.3|84106.3|0
1611863100000|2021-01-28 19:45:00|84706.2|84106.2|84711|84111|84713.6|84113.6|84706|84106|0
1611863400000|2021-01-28 19:50:00|84710.9|84110.9|84582.2|83982.2|84763.5|84163.5|84582|83982|1
1611863700000|2021-01-28 19:55:00|84582.1|83982.1|84586.9|83986.9|84587.3|83987.3|84582|83982|0
1611864000000|2021-01-28 20:00:00|84586.8|83986.8|84279.9|83679.9|84586.8|83986.8|84279.9|83679.9|3
1611864300000|2021-01-28 20:05:00|84279.8|83679.8|84449.9|83849.9|84450.1|83850.1|84279.7|83679.7|0
1611864600000|2021-01-28 20:10:00|84449.8|83849.8|84166.5|83566.5|84449.8|83849.8|84166.5|83566.5|0
1611864900000|2021-01-28 20:15:00|84166.4|83566.4|84168.6|83568.6|84169|83569|84166.4|83566.4|0
1611865200000|2021-01-28 20:20:00|84168.5|83568.5|84168|83568|84168.5|83568.5|84168|83568|0
1611865500000|2021-01-28 20:25:00|84167.9|83567.9|84169.8|83569.8|84169.9|83569.9|84167.5|83567.5|0
1611865800000|2021-01-28 20:30:00|84167.1|83567.1|84043.6|83943.6|84201.3|83943.8|84041.4|83567.1|5
1611866100000|2021-01-28 20:35:00|84043.5|83943.5|84295.4|83695.4|84295.6|83943.5|84043.5|83648.4|3
1611866400000|2021-01-28 20:40:00|84295.3|83695.3|84287.5|83687.5|84297.9|83697.9|84287.5|83687.5|2
1611866700000|2021-01-28 20:45:00|84287.4|83687.4|85208.3|84608.3|85208.3|84826.7|84287.4|83687.4|24
1611867000000|2021-01-28 20:50:00|85210.6|84610.6|85068.4|85008.4|85260.2|85008.5|85048.5|84486|7
1611867300000|2021-01-28 20:55:00|85068.3|85008.3|84790.1|84690.1|85204.3|85010.7|84544.2|84101.1|14
1611932400000|2021-01-29 15:00:00|84826|84226|84268.5|83668.5|84971.2|84371.2|83789.8|83531.9|16
1611932700000|2021-01-29 15:05:00|84314.6|83714.6|84743.8|84143.8|84887.6|84287.6|84314.6|83714.6|12
1611933000000|2021-01-29 15:10:00|84746.2|84146.2|84866.3|84266.3|84866.3|84447|84504.6|84039.5|8
1611933300000|2021-01-29 15:15:00|84866.2|84266.2|85316.8|84716.8|85356.7|84756.7|84866.2|84266.2|18
1611933600000|2021-01-29 15:20:00|85296.2|84696.2|85411.6|84811.6|85442.4|84842.4|85270.5|84670.5|11
1611933900000|2021-01-29 15:25:00|85411.5|84811.5|85282.9|84682.9|85442.2|84842.2|85275.9|84675.9|10
1611934200000|2021-01-29 15:30:00|85277.8|84677.8|85233.2|84633.2|85285.1|84685.1|85233.2|84633.2|0
1611934500000|2021-01-29 15:35:00|85233.1|84633.1|84979.5|84379.5|85286.4|84686.4|84865|84265|5
1611934800000|2021-01-29 15:40:00|84989.8|84389.8|84857.5|84257.5|85156.6|84556.6|84857.5|84257.5|2
1611935100000|2021-01-29 15:45:00|84857.4|84257.4|85102.2|84502.2|85102.2|84659.1|84719.1|84225.4|1
1611935400000|2021-01-29 15:50:00|85104.7|84504.7|84616.5|84016.5|85165.5|84779.5|84616.5|84016.5|3
1611935700000|2021-01-29 15:55:00|84614.1|84014.1|84409.9|83809.9|84614.1|84014.1|83863.1|83600.1|13
1611936000000|2021-01-29 16:00:00|84364.9|83764.9|84856.2|84256.2|84856.3|84256.3|84362.4|83762.4|2
1611936300000|2021-01-29 16:05:00|84856.1|84256.1|84791.8|84191.8|84858.6|84258.6|84787|84187|4
1611936600000|2021-01-29 16:10:00|84816|84216|84859.2|84259.2|85074.5|84796.5|84693.7|84181.8|3
1611936900000|2021-01-29 16:15:00|84823.2|84223.2|84728|84128|84847.3|84247.3|84728|84128|0
1611937200000|2021-01-29 16:20:00|84727.9|84127.9|84746.9|84146.9|84747|84147|84727.7|84127.7|0
1611937500000|2021-01-29 16:25:00|84746.8|84146.8|84771.6|84171.6|84844.6|84244.6|84746.5|84146.5|0
1611937800000|2021-01-29 16:30:00|84771.5|84171.5|84739.4|84139.4|84773.8|84304.9|84364.9|84139.4|3
1611938100000|2021-01-29 16:35:00|84739.3|84139.3|84861.3|84261.3|84861.3|84261.3|84739.3|84139.3|0
1611938400000|2021-01-29 16:40:00|84874.1|84274.1|84542.1|84442.1|84911.3|84442.1|84212.7|83902.7|7
1611938700000|2021-01-29 16:45:00|84534.9|84474.9|84892.9|84292.9|84897.9|84487.1|84534.9|84268.2|1
1611939000000|2021-01-29 16:50:00|84892.8|84292.8|84701.2|84101.2|84892.8|84292.8|84693.7|84093.7|2
1611939300000|2021-01-29 16:55:00|84701.1|84101.1|84474.5|83874.5|84701.1|84101.1|84110.1|83780.1|2
1611939600000|2021-01-29 17:00:00|84569.5|83969.5|84909.3|84309.3|84909.3|84309.3|84569.5|83969.5|3
1611939900000|2021-01-29 17:05:00|84909.2|84309.2|84683.7|84583.7|84909.2|84584.2|84683.7|84309.2|1
1611940200000|2021-01-29 17:10:00|84721|84121|84584|83984|84723.6|84123.6|84584|83984|2
1611940500000|2021-01-29 17:15:00|84583.9|83983.9|84566.1|83966.1|84583.9|83983.9|84566.1|83966.1|0
1611940800000|2021-01-29 17:20:00|84568.6|83968.6|84564|83964|84582.7|84174.2|84234.2|83946.7|3
1611941100000|2021-01-29 17:25:00|84617.5|84017.5|84459.6|83859.6|84617.5|84192.3|84292.3|83852|0
1611941400000|2021-01-29 17:30:00|84445|83845|84436.8|83836.8|84445|83845|84385.5|83785.5|5
1611941700000|2021-01-29 17:35:00|84436.7|83836.7|84436.2|83836.2|84441.9|83841.9|84436.2|83836.2|1
1611942000000|2021-01-29 17:40:00|84436.1|83836.1|84061|83461|84436.1|83909.1|83969.1|83406.1|4
1611942300000|2021-01-29 17:45:00|84060.9|83460.9|84038.7|83438.7|84060.9|83460.9|84036.1|83436.1|0
1611942600000|2021-01-29 17:50:00|84056.6|83456.6|84061.2|83461.2|84061.6|83461.6|84056.5|83456.5|0
1611942900000|2021-01-29 17:55:00|84061.1|83461.1|84218.5|83618.5|84218.8|83618.8|84061|83461|0
1611943200000|2021-01-29 18:00:00|84218.4|83618.4|84043.6|83443.6|84218.4|83618.4|84043.6|83443.6|4
1611943500000|2021-01-29 18:05:00|84089.9|83489.9|84005.7|83405.7|84089.9|83489.9|83980.5|83380.5|2
1611943800000|2021-01-29 18:10:00|84005.6|83405.6|84062.6|83462.6|84062.7|83462.7|83822.8|83222.8|6
1611944100000|2021-01-29 18:15:00|84062.5|83462.5|83802|83202|84062.5|83462.5|83757.2|83157.2|4
1611944400000|2021-01-29 18:20:00|83801.9|83201.9|83237.3|82637.3|83801.9|83201.9|82977.4|82377.4|19
1611944700000|2021-01-29 18:25:00|83237.2|82637.2|83124.9|82524.9|83237.2|82637.2|83025.3|82425.3|12
1611945000000|2021-01-29 18:30:00|83073.7|82473.7|83165.9|82565.9|83168.4|82568.4|82887|82287|4
1611945300000|2021-01-29 18:35:00|83165.8|82565.8|83150.1|82550.1|83165.8|82862.7|82554.8|82345.1|7
1611945600000|2021-01-29 18:40:00|83300.5|82700.5|83300|82700|83330.5|82730.5|83300|82700|0
1611945900000|2021-01-29 18:45:00|83299.9|82699.9|83563.1|82963.1|83563.1|82963.1|83299.8|82699.8|4
1611946200000|2021-01-29 18:50:00|83588.1|82988.1|83658.8|83058.8|83900.4|83300.4|83588.1|82988.1|4
1611946500000|2021-01-29 18:55:00|83658.7|83058.7|83554.4|82954.4|83663.1|83063.1|83554.4|82954.4|0
1611946800000|2021-01-29 19:00:00|83554.3|82954.3|83641.6|83041.6|83675.1|83075.1|83554|82954|0
1611947100000|2021-01-29 19:05:00|83641.5|83041.5|83728.6|83128.6|83731.5|83131.5|83641.5|83041.5|0
1611947400000|2021-01-29 19:10:00|83728.5|83128.5|83728.1|83128.1|83728.5|83128.5|83728.1|83128.1|0
1611947700000|2021-01-29 19:15:00|83728|83128|83727.5|83127.5|83728|83128|83727.5|83127.5|0
1611948000000|2021-01-29 19:20:00|83727.4|83127.4|83729.4|83129.4|83729.5|83129.5|83727.1|83127.1|0
1611948300000|2021-01-29 19:25:00|83729.3|83129.3|83768.6|83168.6|83768.6|83168.6|83729.3|83129.3|0
1611948600000|2021-01-29 19:30:00|83768.5|83168.5|83753.1|83153.1|83851.2|83251.2|83622.6|83022.6|1
1611948900000|2021-01-29 19:35:00|83753|83153|83724.6|83124.6|83753|83153|83724.6|83124.6|1
1611949200000|2021-01-29 19:40:00|83729.7|83129.7|83766.5|83166.5|83766.8|83166.8|83716.9|83116.9|0
1611949500000|2021-01-29 19:45:00|83766.4|83166.4|83771|83171|83771|83171|83766.1|83166.1|0
1611949800000|2021-01-29 19:50:00|83770.9|83170.9|83755.6|83155.6|83770.9|83170.9|83755.6|83155.6|0
1611950100000|2021-01-29 19:55:00|83755.5|83155.5|83786.4|83186.4|83791.6|83191.6|83729.5|83129.5|1
1611950400000|2021-01-29 20:00:00|83786.3|83186.3|83798.7|83198.7|83799.1|83199.1|83786.3|83186.3|0
1611950700000|2021-01-29 20:05:00|83798.6|83198.6|83798.1|83198.1|83818.8|83218.8|83793.4|83193.4|0
1611951000000|2021-01-29 20:10:00|83800.6|83200.6|83805.3|83205.3|83805.4|83205.4|83800.3|83200.3|0
1611951300000|2021-01-29 20:15:00|83805.2|83205.2|83804.7|83204.7|83805.2|83205.2|83804.7|83204.7|0
1611951600000|2021-01-29 20:20:00|83804.6|83204.6|83809.3|83209.3|83809.7|83209.7|83804.6|83204.6|0
1611951900000|2021-01-29 20:25:00|83809.2|83209.2|83906.3|83306.3|83906.3|83306.3|83809.2|83209.2|0
1611952200000|2021-01-29 20:30:00|83906.2|83306.2|83839|83239|83906.2|83306.2|83712.6|83112.6|0
1611952500000|2021-01-29 20:35:00|83838.9|83238.9|83712|83112|83838.9|83238.9|83712|83112|0
1611952800000|2021-01-29 20:40:00|83711.9|83111.9|83691.9|83091.9|83717|83117|83691.9|83091.9|3
1611953100000|2021-01-29 20:45:00|83691.8|83091.8|83776.3|83176.3|83840.7|83240.7|83671.3|83071.3|11
1611953400000|2021-01-29 20:50:00|83786|83186|84435.1|83835.1|84474.7|83959.6|83730.5|83130.5|17
1611953700000|2021-01-29 20:55:00|84146.8|83546.8|84544.6|83944.6|84544.6|83944.6|84139.4|83539.4|8
1612191600000|2021-02-01 15:00:00|84269.6|83669.6|83266.5|82666.5|84325.2|83725.2|83266.5|82666.5|12
1612191900000|2021-02-01 15:05:00|83255.7|82655.7|82894.2|82294.2|83258.4|82694.1|82100.5|81500.5|27
1612192200000|2021-02-01 15:10:00|83098.3|82498.3|82928.4|82328.4|83098.3|82498.3|82353.2|81991|14
1612192500000|2021-02-01 15:15:00|82324.9|81724.9|82034.6|81434.6|82384.7|81784.7|81470.1|81096.5|21
1612192800000|2021-02-01 15:20:00|82034.5|81434.5|82178.4|81578.4|82181.2|81581.2|81898.6|81298.6|5
1612193100000|2021-02-01 15:25:00|82175.7|81575.7|82240.2|81640.2|82323.5|82007.6|81922.5|81575.7|7
1612193400000|2021-02-01 15:30:00|82219.3|81619.3|82304.7|81704.7|82327.9|81727.9|82219.1|81619.1|10
1612193700000|2021-02-01 15:35:00|82307|81707|82297.2|81697.2|82323.1|81723.1|82290.7|81690.7|3
1612194000000|2021-02-01 15:40:00|82297.1|81697.1|82242.7|81642.7|82324.4|81898.1|81917.9|81637.7|3
1612194300000|2021-02-01 15:45:00|82222.6|81622.6|82363.9|81763.9|82364.2|81764.2|82222.6|81622.6|2
1612194600000|2021-02-01 15:50:00|82302.1|81702.1|82146.7|81546.7|82302.1|81857.1|81956.9|81471.2|7
1612194900000|2021-02-01 15:55:00|82146.6|81546.6|82051.2|81451.2|82176.6|81576.6|82051.2|81451.2|2
1612195200000|2021-02-01 16:00:00|82051.1|81451.1|82070.5|81470.5|82070.6|81775.9|81808.8|81400.9|3
1612195500000|2021-02-01 16:05:00|82057.1|81457.1|81951|81351|82057.1|81457.1|81864|81264|7
1612195800000|2021-02-01 16:10:00|81950.9|81350.9|81926.3|81326.3|81995.9|81395.9|81926.3|81326.3|3
1612196100000|2021-02-01 16:15:00|81928.6|81328.6|81691.3|81091.3|81931.3|81331.3|81691.3|81091.3|4
1612196400000|2021-02-01 16:20:00|81691.2|81091.2|81674.6|81074.6|81709.5|81109.5|81662.5|81062.5|5
1612196700000|2021-02-01 16:25:00|81674.5|81074.5|81687.6|81087.6|81707.7|81107.7|81664.4|81064.4|3
1612197000000|2021-02-01 16:30:00|81692.6|81092.6|81612.9|81012.9|81702.5|81402.5|81226.8|80940.8|13
1612197300000|2021-02-01 16:35:00|81607.5|81007.5|81627.8|81027.8|81630.5|81030.5|81607.4|81007.4|0
1612197600000|2021-02-01 16:40:00|81627.7|81027.7|81647.3|81047.3|81647.4|81047.4|81627.4|81027.4|0
1612197900000|2021-02-01 16:45:00|81647.2|81047.2|81845.1|81245.1|81852.5|81539.3|81495.8|81047.2|6
1612198200000|2021-02-01 16:50:00|81845|81245|81924.7|81324.7|81924.9|81324.9|81845|81245|0
1612198500000|2021-02-01 16:55:00|81924.6|81324.6|82057|81457|82059.8|81459.8|81869.1|81269.1|1
1612198800000|2021-02-01 17:00:00|82059.3|81459.3|82086.9|81486.9|82089.2|81489.2|82059.3|81459.3|0
1612199100000|2021-02-01 17:05:00|82089.2|81489.2|82350.4|81750.4|82350.4|81750.4|82089.1|81489.1|22
1612199400000|2021-02-01 17:10:00|82350.3|81750.3|82349.7|81749.7|82430.8|81830.8|82324.3|81724.3|4
1612199700000|2021-02-01 17:15:00|82345|81745|82330.7|81730.7|82386.3|81786.3|82330.7|81730.7|0
1612200000000|2021-02-01 17:20:00|82330.6|81730.6|82220.2|81620.2|82330.6|81730.6|82220.2|81620.2|0
1612200300000|2021-02-01 17:25:00|82224.8|81624.8|82508.3|81908.3|82508.4|81908.4|82224.7|81624.7|3
1612200600000|2021-02-01 17:30:00|82508.2|81908.2|82552.6|81952.6|82618.4|82018.4|82508.2|81908.2|1
1612200900000|2021-02-01 17:35:00|82552.5|81952.5|82434.2|81834.2|82552.5|81952.5|82434.2|81834.2|0
1612201200000|2021-02-01 17:40:00|82420.3|81820.3|82466.5|81866.5|82572.5|81972.5|82420.3|81820.3|1
1612201500000|2021-02-01 17:45:00|82489.6|81889.6|82602.5|82002.5|82607.8|82007.8|82477.9|81877.9|0
1612201800000|2021-02-01 17:50:00|82602.4|82002.4|82930.3|82330.3|82930.3|82330.3|82568.6|81968.6|7
1612202100000|2021-02-01 17:55:00|82924.9|82324.9|82933.3|82333.3|82945.6|82345.6|82772.9|82172.9|9
1612202400000|2021-02-01 18:00:00|82933.2|82333.2|82916.5|82316.5|82933.2|82333.2|82916.5|82316.5|0
1612202700000|2021-02-01 18:05:00|82916.4|82316.4|82636.3|82536.3|82932.5|82536.3|82633.6|82281.3|2
1612203000000|2021-02-01 18:10:00|82666.3|82606.3|83003.1|82403.1|83044.8|82789.3|82666.3|82246.2|8
1612203300000|2021-02-01 18:15:00|83003|82403|83060.2|82460.2|83060.2|82460.2|82979.5|82379.5|0
1612203600000|2021-02-01 18:20:00|83060.1|82460.1|82942.3|82342.3|83126.8|82776.8|82876.8|82342.3|1
1612203900000|2021-02-01 18:25:00|82942.2|82342.2|82948.6|82348.6|82966.3|82366.3|82877.2|82277.2|2
1612204200000|2021-02-01 18:30:00|82948.5|82348.5|82772.2|82172.2|82948.5|82348.5|82766|82166|5
1612204500000|2021-02-01 18:35:00|82769.9|82169.9|82737|82137|82769.9|82169.9|82737|82137|0
1612204800000|2021-02-01 18:40:00|82736.9|82136.9|82536.8|81936.8|82762.7|82162.7|82461.8|81861.8|1
1612205100000|2021-02-01 18:45:00|82536.7|81936.7|82568.1|81968.1|82711.1|82111.1|82536.6|81936.6|1
1612205400000|2021-02-01 18:50:00|82568|81968|82669.4|82069.4|82709.9|82109.9|82567.9|81967.9|0
1612205700000|2021-02-01 18:55:00|82699|82099|82733.5|82133.5|82733.6|82133.6|82669|82069|0
1612206000000|2021-02-01 19:00:00|82733.4|82133.4|82945.6|82345.6|82945.7|82345.7|82733.4|82133.4|0
1612206300000|2021-02-01 19:05:00|82945.5|82345.5|82940.4|82340.4|82945.5|82345.5|82940.4|82340.4|0
1612206600000|2021-02-01 19:10:00|82937.7|82337.7|82797.2|82197.2|82958.8|82358.8|82797.2|82197.2|2
1612206900000|2021-02-01 19:15:00|82797.1|82197.1|82793.1|82193.1|82817.7|82217.7|82793.1|82193.1|0
1612207200000|2021-02-01 19:20:00|82793|82193|82796.1|82196.1|82801.1|82201.1|82744.5|82144.5|0
1612207500000|2021-02-01 19:25:00|82796|82196|82795.5|82195.5|82796|82196|82795.5|82195.5|0
1612207800000|2021-02-01 19:30:00|82795.4|82195.4|82675.8|82075.8|82795.4|82195.4|82675.8|82075.8|4
1612208100000|2021-02-01 19:35:00|82675.7|82075.7|82675.2|82075.2|82675.7|82075.7|82675.2|82075.2|0
1612208400000|2021-02-01 19:40:00|82675.1|82075.1|82399.1|81799.1|82675.1|82075.1|82399.1|81799.1|1
1612208700000|2021-02-01 19:45:00|82399|81799|82401.3|81801.3|82401.7|81801.7|82399|81799|0
1612209000000|2021-02-01 19:50:00|82401.2|81801.2|82400.7|81800.7|82401.2|81801.2|82400.7|81800.7|0
1612209300000|2021-02-01 19:55:00|82400.6|81800.6|82402.8|81802.8|82403.1|81803.1|82400.4|81800.4|0
1612209600000|2021-02-01 20:00:00|82402.7|81802.7|82394.2|81794.2|82571.5|81971.5|82383.6|81783.6|0
1612209900000|2021-02-01 20:05:00|82407.7|81807.7|82367|81767|82407.7|81807.7|82367|81767|0
1612210200000|2021-02-01 20:10:00|82366.9|81766.9|82334.5|81734.5|82366.9|81901|81896.2|81676.1|1
1612210500000|2021-02-01 20:15:00|82334.4|81734.4|82321.6|81721.6|82342.2|81742.2|82319|81719|0
1612210800000|2021-02-01 20:20:00|82321.5|81721.5|82318|81718|82349.6|81852.1|81952.1|81692.8|0
1612211100000|2021-02-01 20:25:00|82324.2|81724.2|82344.7|81744.7|82465.1|82221.3|82164|81688.2|2
1612211400000|2021-02-01 20:30:00|82306.9|81706.9|82439.1|81839.1|82441.9|81841.9|82290.5|81690.5|1
1612211700000|2021-02-01 20:35:00|82417.5|81817.5|82519.2|81919.2|82542.2|81942.2|82385|81785|1
1612212000000|2021-02-01 20:40:00|82519.1|81919.1|82595.3|81995.3|82622.3|82022.3|82484.7|81884.7|1
1612212300000|2021-02-01 20:45:00|82600.2|82000.2|82439.1|81839.1|82616.5|82016.5|82439.1|81839.1|10
1612212600000|2021-02-01 20:50:00|82450.3|81850.3|82417.3|81817.3|82546.9|82104.4|82072.6|81663.7|9
1612212900000|2021-02-01 20:55:00|82428.1|81828.1|82402.8|81802.8|82474.8|81914.5|81974.5|81644.5|27
1612278000000|2021-02-02 15:00:00|81897.3|81297.3|81000.1|80400.1|82083.3|81483.3|81000.1|80400.1|11
1612278300000|2021-02-02 15:05:00|80989|80389|81397.3|80797.3|81509|80909|80633|80254|13
1612278600000|2021-02-02 15:10:00|81389|80789|81114.4|80514.4|81466.7|80866.7|81114.4|80514.4|3
1612278900000|2021-02-02 15:15:00|81108.9|80508.9|80108.4|79508.4|81112.2|80619|79259.3|78921.8|27
1612279200000|2021-02-02 15:20:00|80197.8|79597.8|79984.4|79384.4|80403.5|80011.1|79952.7|79352.7|7
1612279500000|2021-02-02 15:25:00|80006.5|79406.5|79798.8|79198.8|80080.7|79480.7|79798.8|79198.8|1
1612279800000|2021-02-02 15:30:00|79818.1|79218.1|79815|79215|79870.4|79270.4|79700.2|79100.2|1
1612280100000|2021-02-02 15:35:00|79814.9|79214.9|79732.2|79132.2|79822.6|79222.6|79729.6|79129.6|1
1612280400000|2021-02-02 15:40:00|79726|79126|79909.2|79309.2|79929.3|79329.3|79714.9|79114.9|1
1612280700000|2021-02-02 15:45:00|79909.1|79309.1|79708.1|79108.1|79940.4|79340.4|79694.7|79094.7|2
1612281000000|2021-02-02 15:50:00|79703.6|79103.6|79752.7|79152.7|79806.2|79206.2|79665.3|79065.3|3
1612281300000|2021-02-02 15:55:00|79755.4|79155.4|79815.7|79215.7|79815.7|79215.7|79755.2|79155.2|1
1612281600000|2021-02-02 16:00:00|79815.6|79215.6|79903|79303|79913.9|79313.9|79815.6|79215.6|2
1612281900000|2021-02-02 16:05:00|79902.9|79302.9|79943.7|79343.7|79943.8|79343.8|79902.8|79302.8|3
1612282200000|2021-02-02 16:10:00|79943.6|79343.6|79952.5|79352.5|79954.9|79354.9|79943.2|79343.2|0
1612282500000|2021-02-02 16:15:00|79952.4|79352.4|80077|79477|80077.1|79477.1|79952.1|79352.1|0
1612282800000|2021-02-02 16:20:00|80076.9|79476.9|80115.2|79515.2|80120.2|79520.2|80076.9|79476.9|0
1612283100000|2021-02-02 16:25:00|80115.1|79515.1|80117.3|79517.3|80117.5|79517.5|80092.6|79492.6|0
1612283400000|2021-02-02 16:30:00|80115.1|79515.1|80126.8|79526.8|80126.9|79526.9|80114.7|79514.7|5
1612283700000|2021-02-02 16:35:00|80126.7|79526.7|80068.2|79468.2|80225.3|79724.7|79784.5|79468.2|5
1612284000000|2021-02-02 16:40:00|80063.2|79463.2|79871.1|79271.1|80106.3|79693.8|79793.8|79271.1|1
1612284300000|2021-02-02 16:45:00|79871|79271|79870.6|79270.6|79871|79271|79870.6|79270.6|0
1612284600000|2021-02-02 16:50:00|79870.5|79270.5|79870|79270|79870.5|79270.5|79870|79270|0
1612284900000|2021-02-02 16:55:00|79869.9|79269.9|79861.2|79261.2|79869.9|79269.9|79861.2|79261.2|0
1612285200000|2021-02-02 17:00:00|79861.1|79261.1|80002|79402|80002.1|79402.1|79833|79233|4
1612285500000|2021-02-02 17:05:00|80004.8|79404.8|80034.2|79434.2|80034.2|79741.4|79801.4|79301.7|2
1612285800000|2021-02-02 17:10:00|80072.1|79472.1|80269.8|79669.8|80307.8|79707.8|80072.1|79472.1|7
1612286100000|2021-02-02 17:15:00|80269.7|79669.7|80207.6|79607.6|80269.7|79669.7|80207.6|79607.6|0
1612286400000|2021-02-02 17:20:00|80207.5|79607.5|80204.7|79604.7|80207.5|79607.5|80204.7|79604.7|0
1612286700000|2021-02-02 17:25:00|80204.6|79604.6|80271.9|79671.9|80271.9|79671.9|80132.7|79532.7|2
1612287000000|2021-02-02 17:30:00|80271.8|79671.8|80346.7|79746.7|80381.8|79781.8|80251.7|79651.7|1
1612287300000|2021-02-02 17:35:00|80346.6|79746.6|80376.1|79776.1|80396.6|79796.6|80346.6|79746.6|0
1612287600000|2021-02-02 17:40:00|80376|79776|80420.5|79820.5|80435.6|79835.6|80330.6|79730.6|0
1612287900000|2021-02-02 17:45:00|80439.9|79839.9|80706.4|80106.4|80706.4|80106.4|80439.8|79839.8|3
1612288200000|2021-02-02 17:50:00|80715.2|80115.2|80743.6|80143.6|80746.8|80146.8|80715.2|80115.2|0
1612288500000|2021-02-02 17:55:00|80743.5|80143.5|80933.6|80333.6|80933.8|80333.8|80743.5|80143.5|2
1612288800000|2021-02-02 18:00:00|80933.5|80333.5|81211.5|80611.5|81284.4|80684.4|80933.5|80333.5|3
1612289100000|2021-02-02 18:05:00|81211.4|80611.4|81299.8|80699.8|81299.9|80699.9|81211.3|80611.3|0
1612289400000|2021-02-02 18:10:00|81308.7|80708.7|81365.9|80765.9|81372.7|80772.7|81300.2|80700.2|0
1612289700000|2021-02-02 18:15:00|81365.8|80765.8|81354.2|80754.2|81365.8|80765.8|81354.2|80754.2|0
1612290000000|2021-02-02 18:20:00|81354.1|80754.1|81342.4|80742.4|81354.1|80754.1|81342.4|80742.4|0
1612290300000|2021-02-02 18:25:00|81342.3|80742.3|81396.8|80796.8|81396.9|80796.9|81341.9|80741.9|0
1612290600000|2021-02-02 18:30:00|81396.7|80796.7|81513.4|80913.4|81513.4|81300.3|81268.6|80744.6|8
1612290900000|2021-02-02 18:35:00|81446.7|80846.7|81433.9|80833.9|81455.7|80855.7|81428|80828|0
1612291200000|2021-02-02 18:40:00|81433.8|80833.8|81418.9|80818.9|81442.6|80842.6|81367|80767|0
1612291500000|2021-02-02 18:45:00|81416.6|80816.6|81413.9|80813.9|81416.6|80816.6|81407.4|80807.4|0
1612291800000|2021-02-02 18:50:00|81413.8|80813.8|81400.5|80800.5|81415.9|80815.9|81400.5|80800.5|0
1612292100000|2021-02-02 18:55:00|81400.4|80800.4|81399.9|80799.9|81400.4|80800.4|81399.9|80799.9|0
1612292400000|2021-02-02 19:00:00|81408.7|80808.7|81421.5|80821.5|81423.8|80823.8|81399.7|80799.7|1
1612292700000|2021-02-02 19:05:00|81415.9|80815.9|81393.2|80793.2|81415.9|80815.9|81393.2|80793.2|0
1612293000000|2021-02-02 19:10:00|81387.6|80787.6|80971|80871|81387.6|80871|80971|80749.8|1
1612293300000|2021-02-02 19:15:00|81362.6|80762.6|81362|80762|81364.7|80764.7|81355.4|80755.4|0
1612293600000|2021-02-02 19:20:00|81359.1|80759.1|81202.9|80602.9|81359.1|80759.1|81202.9|80602.9|0
1612293900000|2021-02-02 19:25:00|81202.8|80602.8|81289.5|80689.5|81314.7|81042.7|81059.3|80602.8|4
1612294200000|2021-02-02 19:30:00|81289.4|80689.4|81261.1|80661.1|81305.7|81039.1|81080.7|80657.3|4
1612294500000|2021-02-02 19:35:00|81258.2|80658.2|81257.7|80657.7|81258.2|80658.2|81257.7|80657.7|0
1612294800000|2021-02-02 19:40:00|81257.6|80657.6|81259.9|80659.9|81259.9|80659.9|81257.2|80657.2|0
1612295100000|2021-02-02 19:45:00|81259.8|80659.8|80589.5|79989.5|81259.8|80659.8|80384.9|79976.2|14
1612295400000|2021-02-02 19:50:00|80561.2|79961.2|80642.7|80042.7|80642.7|80042.7|80516.8|79916.8|0
1612295700000|2021-02-02 19:55:00|80642.6|80042.6|80642.1|80042.1|80642.6|80042.6|80642.1|80042.1|0
1612296000000|2021-02-02 20:00:00|80642|80042|80639.3|80039.3|80642|80042|80639.3|80039.3|0
1612296300000|2021-02-02 20:05:00|80647.6|80047.6|80487.5|79887.5|80647.6|80047.6|80487.5|79887.5|0
1612296600000|2021-02-02 20:10:00|80487.4|79887.4|80484.7|79884.7|80487.4|79887.4|80484.7|79884.7|0
1612296900000|2021-02-02 20:15:00|80239.7|79639.7|80134.7|79534.7|80242.4|79642.4|80134.7|79534.7|0
1612297200000|2021-02-02 20:20:00|80134.6|79534.6|80134.1|79534.1|80136.4|79536.4|80134.1|79534.1|0
1612297500000|2021-02-02 20:25:00|80134|79534|80068.6|79468.6|80162.1|79562.1|80068.6|79468.6|3
1612297800000|2021-02-02 20:30:00|80068.5|79468.5|80437|79837|80437|79837|80061.7|79461.7|0
1612298100000|2021-02-02 20:35:00|80436.9|79836.9|80370.3|79770.3|80439.1|79839.1|80255.4|79655.4|1
1612298400000|2021-02-02 20:40:00|80317.4|79717.4|80278.8|79678.8|80411.9|80133.7|80153.1|79632.3|4
1612298700000|2021-02-02 20:45:00|80278.7|79678.7|80237.3|79637.3|80280.6|79680.6|80236.1|79636.1|0
1612299000000|2021-02-02 20:50:00|80294.9|79694.9|80277|79677|80294.9|79694.9|80277|79677|0
1612299300000|2021-02-02 20:55:00|80271.4|79671.4|80263.4|79663.4|80271.4|79671.4|80181.2|79581.2|1
1612364400000|2021-02-03 15:00:00|79965.9|79365.9|79435.7|78835.7|80046.9|79727.6|79403.5|78803.5|15
1612364700000|2021-02-03 15:05:00|79435.6|78835.6|79139.6|78539.6|79449.9|78849.9|79139.6|78539.6|1
1612365000000|2021-02-03 15:10:00|79137.4|78537.4|79367|78767|79565.4|78965.4|79137.4|78537.4|4
1612365300000|2021-02-03 15:15:00|79366.9|78766.9|79641.7|79041.7|79688.6|79088.6|79353.9|78753.9|4
1612365600000|2021-02-03 15:20:00|79643.9|79043.9|79391.8|78791.8|79648.2|79048.2|79378.9|78778.9|2
1612365900000|2021-02-03 15:25:00|79391.7|78791.7|79456.1|78856.1|79456.1|78856.1|79391.1|78791.1|0
1612366200000|2021-02-03 15:30:00|79456|78856|79527.6|78927.6|79537.3|78937.3|79448.2|78848.2|1
1612366500000|2021-02-03 15:35:00|79527.5|78927.5|79548.4|78948.4|79548.5|78948.5|79527.4|78927.4|2
1612366800000|2021-02-03 15:40:00|79548.3|78948.3|79475.4|78875.4|79548.3|78948.3|79466.8|78866.8|0
1612367100000|2021-02-03 15:45:00|79481.8|78881.8|79522|78922|79581.8|78981.8|79481.7|78881.7|1
1612367400000|2021-02-03 15:50:00|79567.6|78967.6|79614.1|79014.1|79614.2|79014.2|79564.5|78964.5|0
1612367700000|2021-02-03 15:55:00|79614|79014|79626.3|79026.3|79626.5|79026.5|79560|78960|1
1612368000000|2021-02-03 16:00:00|79626.2|79026.2|79672.9|79072.9|79673.2|79073.2|79626|79026|2
1612368300000|2021-02-03 16:05:00|79672.8|79072.8|79668.6|79068.6|79816.8|79216.8|79668.1|79068.1|5
1612368600000|2021-02-03 16:10:00|79668.5|79068.5|79676.5|79076.5|79676.8|79076.8|79666.2|79066.2|0
1612368900000|2021-02-03 16:15:00|79676.4|79076.4|79787.2|79187.2|79787.3|79187.3|79676.1|79076.1|0
1612369200000|2021-02-03 16:20:00|79787.1|79187.1|79715.1|79115.1|79787.1|79187.1|79627.2|79027.2|1
1612369500000|2021-02-03 16:25:00|79715|79115|79713.8|79113.8|79719.1|79119.1|79712.7|79112.7|1
1612369800000|2021-02-03 16:30:00|79713.7|79113.7|79713.1|79113.1|79713.7|79113.7|79713.1|79113.1|0
1612370100000|2021-02-03 16:35:00|79713|79113|79650.3|79050.3|79713|79113|79650.3|79050.3|0
1612370400000|2021-02-03 16:40:00|79650.2|79050.2|79611.1|79011.1|79650.2|79050.2|79611.1|79011.1|0
1612370700000|2021-02-03 16:45:00|79611|79011|79610.4|79010.4|79611|79011|79610.4|79010.4|0
1612371000000|2021-02-03 16:50:00|79610.3|79010.3|79654.7|79054.7|79654.9|79054.9|79609.9|79009.9|2
1612371300000|2021-02-03 16:55:00|79654.6|79054.6|79651.9|79051.9|79664.3|79064.3|79651.9|79051.9|0
1612371600000|2021-02-03 17:00:00|79651.8|79051.8|79700.5|79100.5|79702.9|79102.9|79651.5|79051.5|3
1612371900000|2021-02-03 17:05:00|79700.4|79100.4|79852.7|79252.7|79853|79253|79700.4|79100.4|0
1612372200000|2021-02-03 17:10:00|79852.6|79252.6|79800.6|79200.6|79852.6|79252.6|79800.6|79200.6|0
1612372500000|2021-02-03 17:15:00|79800.5|79200.5|79802.1|79202.1|79802.5|79202.5|79800.4|79200.4|0
1612372800000|2021-02-03 17:20:00|79802|79202|79551.4|78951.4|79802|79202|79546.5|78946.5|0
1612373100000|2021-02-03 17:25:00|79551.3|78951.3|79798.6|79198.6|79798.8|79198.8|79548.2|78948.2|0
1612373400000|2021-02-03 17:30:00|79798.5|79198.5|79804.4|79204.4|79804.5|79204.5|79798.1|79198.1|0
1612373700000|2021-02-03 17:35:00|79804.3|79204.3|79806.6|79206.6|79806.8|79206.8|79803.9|79203.9|0
1612374000000|2021-02-03 17:40:00|79806.5|79206.5|79803.1|79203.1|79809.1|79209.1|79803.1|79203.1|0
1612374300000|2021-02-03 17:45:00|79803|79203|79802.4|79202.4|79803|79203|79802.4|79202.4|0
1612374600000|2021-02-03 17:50:00|79802.3|79202.3|80690.5|80090.5|80690.5|80090.5|79802.2|79202.2|15
1612374900000|2021-02-03 17:55:00|80696.1|80096.1|80619.1|80019.1|80735.9|80135.9|80585.8|79985.8|6
1612375200000|2021-02-03 18:00:00|80619|80019|80608.3|80008.3|80659|80059|80580.7|79980.7|3
1612375500000|2021-02-03 18:05:00|80608.2|80008.2|80612.6|80012.6|80628.2|80028.2|80608.2|80008.2|0
1612375800000|2021-02-03 18:10:00|80632.6|80032.6|81002.5|80402.5|81002.5|80402.5|80599.2|79999.2|5
1612376100000|2021-02-03 18:15:00|81004.6|80404.6|80776.8|80176.8|81098.1|80498.1|80776.8|80176.8|3
1612376400000|2021-02-03 18:20:00|80757.5|80157.5|80976.1|80376.1|80976.2|80376.2|80695.8|80095.8|0
1612376700000|2021-02-03 18:25:00|80976|80376|80970.3|80370.3|80976|80376|80970.3|80370.3|0
1612377000000|2021-02-03 18:30:00|80970.2|80370.2|81705.2|81105.2|81705.2|81105.2|80970.2|80370.2|24
1612377300000|2021-02-03 18:35:00|81708.1|81108.1|81797.5|81197.5|81891.7|81291.7|81689.2|81089.2|11
1612377600000|2021-02-03 18:40:00|81797.4|81197.4|81953.7|81353.7|81976.6|81522.5|81577.1|81195.1|10
1612377900000|2021-02-03 18:45:00|81953.6|81353.6|81961.5|81361.5|82248.3|81648.3|81953.5|81353.5|3
1612378200000|2021-02-03 18:50:00|81961.4|81361.4|81966.5|81366.5|81966.8|81366.8|81959|81359|0
1612378500000|2021-02-03 18:55:00|81966.4|81366.4|81732.2|81632.2|81966.4|81632.2|81732.2|81362.9|0
1612378800000|2021-02-03 19:00:00|81732.1|81632.1|81985.1|81385.1|81985.3|81634.9|81732.1|81365.5|9
1612379100000|2021-02-03 19:05:00|81987.9|81387.9|81792.2|81732.2|82208.2|81732.2|81743.5|81361.6|3
1612379400000|2021-02-03 19:10:00|81792.1|81732.1|82112.5|81512.5|82133.4|81803.4|81792.1|81492.7|1
1612379700000|2021-02-03 19:15:00|82112.4|81512.4|82224.3|81624.3|82224.6|81624.6|82081.4|81481.4|0
1612380000000|2021-02-03 19:20:00|82118.2|81518.2|82126.2|81526.2|82126.2|81526.2|82017.3|81417.3|0
1612380300000|2021-02-03 19:25:00|82203.5|81603.5|82462.8|81862.8|82633.4|82121.6|82024|81603.5|6
1612380600000|2021-02-03 19:30:00|82462.7|81862.7|82145.4|81545.4|82462.7|81862.7|82145.4|81545.4|5
1612380900000|2021-02-03 19:35:00|82004.9|81404.9|81999.3|81399.3|82007|81407|81988.2|81388.2|0
1612381200000|2021-02-03 19:40:00|81755.6|81155.6|81769.2|81169.2|81769.3|81169.3|81755.3|81155.3|0
1612381500000|2021-02-03 19:45:00|81777.8|81177.8|82066.6|81466.6|82066.6|81466.6|81777.7|81177.7|0
1612381800000|2021-02-03 19:50:00|82060.8|81460.8|82212.9|81612.9|82212.9|81612.9|82060.8|81460.8|0
1612382100000|2021-02-03 19:55:00|82212.8|81612.8|82111.9|81511.9|82212.8|81612.8|82060.3|81460.3|2
1612382400000|2021-02-03 20:00:00|82111.8|81511.8|82076.2|81476.2|82111.8|81511.8|82076.2|81476.2|0
1612382700000|2021-02-03 20:05:00|82076.1|81476.1|82060.4|81460.4|82088.4|81488.4|82060.4|81460.4|0
1612383000000|2021-02-03 20:10:00|82060.3|81460.3|82059.7|81459.7|82060.3|81460.3|82059.7|81459.7|0
1612383300000|2021-02-03 20:15:00|82056.8|81456.8|82032.5|81432.5|82056.8|81456.8|82032.5|81432.5|0
1612383600000|2021-02-03 20:20:00|82032.4|81432.4|82054|81454|82054.1|81454.1|82032.3|81432.3|0
1612383900000|2021-02-03 20:25:00|82053.9|81453.9|82053.3|81453.3|82053.9|81453.9|82053.3|81453.3|0
1612384200000|2021-02-03 20:30:00|82053.2|81453.2|81949.3|81349.3|82118.3|81518.3|81949.3|81349.3|1
1612384500000|2021-02-03 20:35:00|81857.4|81257.4|81963|81363|81966.2|81366.2|81695.2|81095.2|0
1612384800000|2021-02-03 20:40:00|81962.9|81362.9|81770.2|81170.2|81962.9|81362.9|81770.2|81170.2|0
1612385100000|2021-02-03 20:45:00|81770.1|81170.1|81930.3|81330.3|81930.4|81330.4|81770|81170|1
1612385400000|2021-02-03 20:50:00|81933.2|81333.2|81927.5|81327.5|82007.6|81407.6|81927.5|81327.5|0
1612385700000|2021-02-03 20:55:00|81927.4|81327.4|81845.7|81245.7|82004.1|81404.1|81845.7|81245.7|0
1612450800000|2021-02-04 15:00:00|81742.6|81142.6|81369.2|80769.2|81825.3|81530.4|81135.1|80535.1|26
1612451100000|2021-02-04 15:05:00|81383.8|80783.8|81020.7|80420.7|81387.7|80787.7|81020.7|80420.7|0
1612451400000|2021-02-04 15:10:00|81020.6|80420.6|81007|80407|81020.6|80420.6|80992.1|80392.1|0
1612451700000|2021-02-04 15:15:00|81011.1|80411.1|80798.4|80198.4|81050.2|80708.5|80730.3|80130.3|16
1612452000000|2021-02-04 15:20:00|80798.3|80198.3|80908.2|80308.2|80918.3|80318.3|80782.9|80182.9|0
1612452300000|2021-02-04 15:25:00|80855.3|80255.3|80840.2|80240.2|80859.4|80259.4|80838.6|80238.6|1
1612452600000|2021-02-04 15:30:00|80840.1|80240.1|80858.1|80258.1|80858.2|80258.2|80839.6|80239.6|0
1612452900000|2021-02-04 15:35:00|80858|80258|80857.3|80257.3|80858|80258|80857.3|80257.3|0
1612453200000|2021-02-04 15:40:00|80857.2|80257.2|80877.2|80277.2|80877.2|80277.2|80856.7|80256.7|0
1612453500000|2021-02-04 15:45:00|80877.1|80277.1|80872.3|80272.3|80891.5|80291.5|80872.3|80272.3|0
1612453800000|2021-02-04 15:50:00|80870.2|80270.2|80946.2|80346.2|80946.2|80346.2|80840.4|80240.4|2
1612454100000|2021-02-04 15:55:00|80946.1|80346.1|80945.4|80345.4|80946.1|80346.1|80945.4|80345.4|0
1612454400000|2021-02-04 16:00:00|80945.3|80345.3|80955|80355|80955.1|80355.1|80942.8|80342.8|0
1612454700000|2021-02-04 16:05:00|80954.9|80354.9|80925.5|80325.5|80954.9|80354.9|80925.5|80325.5|0
1612455000000|2021-02-04 16:10:00|80925.4|80325.4|80916.5|80316.5|80925.4|80325.4|80916.5|80316.5|0
1612455300000|2021-02-04 16:15:00|80916.4|80316.4|80915.8|80315.8|80916.4|80316.4|80915.8|80315.8|0
1612455600000|2021-02-04 16:20:00|80915.7|80315.7|80965.4|80365.4|80969.8|80369.8|80915.7|80315.7|1
1612455900000|2021-02-04 16:25:00|80965.3|80365.3|80964.7|80364.7|80965.3|80365.3|80964.7|80364.7|0
1612456200000|2021-02-04 16:30:00|80964.6|80364.6|80968.1|80368.1|80968.3|80368.3|80964.2|80364.2|0
1612456500000|2021-02-04 16:35:00|80968|80368|80985|80385|80985.2|80385.2|80967.6|80367.6|0
1612456800000|2021-02-04 16:40:00|80984.9|80384.9|80918.4|80318.4|80984.9|80384.9|80918.4|80318.4|2
1612457100000|2021-02-04 16:45:00|80912.2|80312.2|80844.8|80244.8|80912.2|80312.2|80844.8|80244.8|1
1612457400000|2021-02-04 16:50:00|80844.7|80244.7|80758.5|80158.5|80844.7|80244.7|80758.5|80158.5|0
1612457700000|2021-02-04 16:55:00|80758.4|80158.4|80652.8|80052.8|80758.4|80158.4|80651.9|80051.9|6
1612458000000|2021-02-04 17:00:00|80652.7|80052.7|80592.4|79992.4|80652.7|80273.2|80346.4|79930.7|14
1612458300000|2021-02-04 17:05:00|80592.3|79992.3|80591.7|79991.7|80592.3|79992.3|80591.7|79991.7|4
1612458600000|2021-02-04 17:10:00|80585.5|79985.5|80669.6|80069.6|80669.8|80069.8|80482.9|79882.9|2
1612458900000|2021-02-04 17:15:00|80679.9|80079.9|80695.7|80095.7|80696.2|80096.2|80669.4|80069.4|0
1612459200000|2021-02-04 17:20:00|80695.6|80095.6|80577.3|79977.3|80695.6|80095.6|80577.3|79977.3|0
1612459500000|2021-02-04 17:25:00|80577.2|79977.2|80566.3|79966.3|80648.9|80318.9|80378.9|79966.3|1
1612459800000|2021-02-04 17:30:00|80566.2|79966.2|80757.4|80157.4|80757.4|80157.4|80566.1|79966.1|2
1612460100000|2021-02-04 17:35:00|80782|80182|80839.9|80239.9|80839.9|80239.9|80781.9|80181.9|0
1612460400000|2021-02-04 17:40:00|80839.8|80239.8|80839.2|80239.2|80839.8|80239.8|80839.2|80239.2|0
1612460700000|2021-02-04 17:45:00|80839.1|80239.1|80833.5|80233.5|80839.1|80239.1|80833.5|80233.5|0
1612461000000|2021-02-04 17:50:00|80833.4|80233.4|80835.7|80235.7|80836.2|80236.2|80833.2|80233.2|0
1612461300000|2021-02-04 17:55:00|80835.6|80235.6|80835|80235|80835.6|80235.6|80835|80235|0
1612461600000|2021-02-04 18:00:00|80834.9|80234.9|80834.3|80234.3|80834.9|80234.9|80824.2|80224.2|0
1612461900000|2021-02-04 18:05:00|80834.2|80234.2|80833.7|80233.7|80834.2|80234.2|80833.7|80233.7|0
1612462200000|2021-02-04 18:10:00|80833.6|80233.6|80833|80233|80833.6|80233.6|80833|80233|0
1612462500000|2021-02-04 18:15:00|80832.9|80232.9|80832.3|80232.3|80832.9|80232.9|80832.3|80232.3|0
1612462800000|2021-02-04 18:20:00|80832.2|80232.2|80831.6|80231.6|80832.2|80232.2|80831.6|80231.6|0
1612463100000|2021-02-04 18:25:00|80831.5|80231.5|80830.9|80230.9|80831.5|80231.5|80830.9|80230.9|0
1612463400000|2021-02-04 18:30:00|80830.8|80230.8|80853.8|80253.8|80854.2|80254.2|80830.6|80230.6|0
1612463700000|2021-02-04 18:35:00|80853.7|80253.7|80861.9|80261.9|80862|80262|80853.2|80253.2|0
1612464000000|2021-02-04 18:40:00|80861.8|80261.8|80861.2|80261.2|80861.8|80261.8|80861.2|80261.2|0
1612464300000|2021-02-04 18:45:00|80861.1|80261.1|80860.5|80260.5|80861.1|80261.1|80860.5|80260.5|0
1612464600000|2021-02-04 18:50:00|80860.4|80260.4|80859.8|80259.8|80860.4|80260.4|80853.9|80253.9|0
1612464900000|2021-02-04 18:55:00|80861.8|80261.8|80904.3|80304.3|80904.6|80304.6|80861.6|80261.6|0
1612465200000|2021-02-04 19:00:00|80904.2|80304.2|81117.4|80517.4|81122.6|80522.6|80904.1|80304.1|0
1612465500000|2021-02-04 19:05:00|81117.3|80517.3|81116.7|80516.7|81117.3|80517.3|81116.7|80516.7|0
1612465800000|2021-02-04 19:10:00|81116.6|80516.6|81423.5|80823.5|81423.5|80823.5|81116.2|80516.2|1
1612466100000|2021-02-04 19:15:00|81423.4|80823.4|81189.1|80589.1|81423.4|80823.4|81163.1|80563.1|6
1612466400000|2021-02-04 19:20:00|81189|80589|81278.7|80678.7|81289.5|80689.5|81189|80589|0
1612466700000|2021-02-04 19:25:00|81278.6|80678.6|81280.1|80680.1|81280.2|80680.2|81278.1|80678.1|0
1612467000000|2021-02-04 19:30:00|81280|80680|81308.3|80708.3|81333.9|80733.9|81224.7|80624.7|3
1612467300000|2021-02-04 19:35:00|81308.2|80708.2|81241.8|80641.8|81310.2|80710.2|81241.8|80641.8|0
1612467600000|2021-02-04 19:40:00|81241.7|80641.7|81315.3|80715.3|81463.6|80863.6|81237.3|80637.3|8
1612467900000|2021-02-04 19:45:00|81315.2|80715.2|81364.1|80764.1|81368.6|80768.6|81291.4|80691.4|0
1612468200000|2021-02-04 19:50:00|81362|80762|81355|80755|81362|80762|81355|80755|0
1612468500000|2021-02-04 19:55:00|81354.9|80754.9|81397.2|80797.2|81397.2|80797.2|81328.2|80728.2|1
1612468800000|2021-02-04 20:00:00|81397.1|80797.1|81398.3|80798.3|81411.1|80811.1|81394.2|80794.2|3
1612469100000|2021-02-04 20:05:00|81398.2|80798.2|81439.2|80839.2|81439.2|80839.2|81398|80798|0
1612469400000|2021-02-04 20:10:00|81437.1|80837.1|81451|80851|81489.2|80889.2|81400.1|80800.1|2
1612469700000|2021-02-04 20:15:00|81450.9|80850.9|81450.3|80850.3|81450.9|80850.9|81450.3|80850.3|0
1612470000000|2021-02-04 20:20:00|81450.2|80850.2|81449.6|80849.6|81450.2|80850.2|81449.6|80849.6|0
1612470300000|2021-02-04 20:25:00|81449.5|80849.5|81443.1|80843.1|81449.5|80849.5|81443.1|80843.1|0
1612470600000|2021-02-04 20:30:00|81443|80843|81556.4|80956.4|81611.7|81376|81283.3|80806.3|3
1612470900000|2021-02-04 20:35:00|81506.4|80906.4|81519|80919|81519.5|80919.5|81458.2|80858.2|0
1612471200000|2021-02-04 20:40:00|81518.9|80918.9|81518.7|80918.7|81518.9|81007.6|81064.7|80874.3|4
1612471500000|2021-02-04 20:45:00|81501|80901|81291.4|80691.4|81501|80901|81291.4|80691.4|0
1612471800000|2021-02-04 20:50:00|81291.3|80691.3|81421.2|80821.2|81469.2|80869.2|81291.3|80691.3|2
1612472100000|2021-02-04 20:55:00|81423.2|80823.2|81448.4|80848.4|81463.1|80863.1|81402.5|80802.5|2
1612537200000|2021-02-05 15:00:00|81600.4|81000.4|81993.2|81393.2|82022.2|81422.2|81480.3|80880.3|10
1612537500000|2021-02-05 15:05:00|81993.1|81393.1|82027.9|81427.9|82045.8|81445.8|81970.5|81370.5|0
1612537800000|2021-02-05 15:10:00|82027.8|81427.8|82403.3|81803.3|82434.1|82203.7|82027.7|81427.7|26
1612538100000|2021-02-05 15:15:00|82405.3|81805.3|82553.2|81953.2|82553.3|81953.3|82405.3|81805.3|1
1612538400000|2021-02-05 15:20:00|82553.1|81953.1|82415.5|81815.5|82553.1|81953.1|82385|81785|2
1612538700000|2021-02-05 15:25:00|82427.5|81827.5|82430.8|81830.8|82430.9|81830.9|82409.6|81809.6|0
1612539000000|2021-02-05 15:30:00|82430.7|81830.7|82430|81830|82430.7|81830.7|82430|81830|0
1612539300000|2021-02-05 15:35:00|82432|81832|82737.3|82137.3|82779.8|82534.9|82432|81832|20
1612539600000|2021-02-05 15:40:00|82782.8|82182.8|83087|82487|83087|82487|82724.2|82124.2|5
1612539900000|2021-02-05 15:45:00|83086.9|82486.9|83103.3|82503.3|83155.2|82555.2|83086.9|82486.9|1
1612540200000|2021-02-05 15:50:00|83103.2|82503.2|83152.8|82552.8|83152.9|82552.9|83090.2|82490.2|0
1612540500000|2021-02-05 15:55:00|83152.7|82552.7|83501.4|82901.4|83880.4|83280.4|83135.9|82552.7|18
1612540800000|2021-02-05 16:00:00|83606.2|83006.2|83612.2|83012.2|83799.9|83199.9|83319.1|82719.1|9
1612541100000|2021-02-05 16:05:00|83614.2|83014.2|83374.4|82774.4|83672.6|83072.6|83374.4|82774.4|5
1612541400000|2021-02-05 16:10:00|83374.3|82774.3|83238.9|82638.9|83386|82786|83238.9|82638.9|0
1612541700000|2021-02-05 16:15:00|83238.8|82638.8|83468.5|82868.5|83481.4|82881.4|83195|82595|1
1612542000000|2021-02-05 16:20:00|83468.4|82868.4|83259.6|82659.6|83581|82981|83221.1|82621.1|5
1612542300000|2021-02-05 16:25:00|83233.9|82633.9|83218.3|82618.3|83272|83050.9|83110.9|82618.3|3
1612542600000|2021-02-05 16:30:00|83210.3|82610.3|82963.7|82363.7|83218.2|82618.2|82881.6|82281.6|6
1612542900000|2021-02-05 16:35:00|82967.6|82367.6|83005.8|82405.8|83007.5|82407.5|82967.6|82367.6|3
1612543200000|2021-02-05 16:40:00|83005.7|82405.7|83324.1|82724.1|83327.4|82727.4|82989.7|82389.7|5
1612543500000|2021-02-05 16:45:00|83324|82724|83509.5|82909.5|83517.7|83153.2|83116.5|82723.8|9
1612543800000|2021-02-05 16:50:00|83579.1|82979.1|83663.9|83063.9|83664|83064|83578.4|82978.4|3
1612544100000|2021-02-05 16:55:00|83667.8|83067.8|83688.3|83088.3|83693.7|83093.7|83667.6|83067.6|2
1612544400000|2021-02-05 17:00:00|83445.3|83385.3|83678.4|83078.4|83694.3|83385.3|83445.3|83078.4|1
1612544700000|2021-02-05 17:05:00|83678.3|83078.3|83438.5|82838.5|83678.3|83314.5|83190.3|82838.5|4
1612545000000|2021-02-05 17:10:00|83453.6|82853.6|83273.8|83213.8|83453.6|83214.3|83254.3|82853.5|0
1612545300000|2021-02-05 17:15:00|83273.7|83213.7|83382|83322|83385|83325|83273.6|83213.6|1
1612545600000|2021-02-05 17:20:00|83381.9|83321.9|83402.4|83342.4|83402.8|83342.8|83381.8|83321.8|0
1612545900000|2021-02-05 17:25:00|83402.3|83342.3|83395.5|83335.5|83402.3|83342.3|83395.5|83335.5|0
1612546200000|2021-02-05 17:30:00|83395.4|83335.4|83394.7|83334.7|83395.4|83335.4|83394.7|83334.7|0
1612546500000|2021-02-05 17:35:00|83394.6|83334.6|83378.8|83318.8|83394.6|83334.6|83378.8|83318.8|0
1612546800000|2021-02-05 17:40:00|83378.7|83318.7|83438.5|83378.5|83442|83382|83378.6|83318.6|0
1612547100000|2021-02-05 17:45:00|83438.4|83378.4|83437.8|83377.8|83438.4|83378.4|83377.6|83317.6|0
1612547400000|2021-02-05 17:50:00|83437.7|83377.7|83518.8|83458.8|83518.8|83458.8|83437.3|83377.3|1
1612547700000|2021-02-05 17:55:00|83512.7|83452.7|83533.1|83473.1|83533.9|83473.9|83512.7|83452.7|1
1612548000000|2021-02-05 18:00:00|83533|83473|83532.3|83472.3|83533|83473|83532.3|83472.3|0
1612548300000|2021-02-05 18:05:00|83532.2|83472.2|83586.1|83526.1|83586.2|83526.2|83531.8|83471.8|1
1612548600000|2021-02-05 18:10:00|83601.2|83541.2|83658.1|83598.1|83661.7|83601.7|83601.1|83541.1|0
1612548900000|2021-02-05 18:15:00|83658|83598|83657.3|83597.3|83658|83598|83657.3|83597.3|0
1612549200000|2021-02-05 18:20:00|83657.2|83597.2|83683.8|83623.8|83684|83624|83656.8|83596.8|0
1612549500000|2021-02-05 18:25:00|83683.7|83623.7|83683|83623|83683.7|83623.7|83683|83623|0
1612549800000|2021-02-05 18:30:00|83682.9|83622.9|83685.3|83625.3|83685.5|83625.5|83682.4|83622.4|0
1612550100000|2021-02-05 18:35:00|83685.2|83625.2|83687.6|83627.6|83687.7|83627.7|83684.6|83624.6|0
1612550400000|2021-02-05 18:40:00|83687.5|83627.5|83668.6|83608.6|83687.5|83627.5|83668.6|83608.6|0
1612550700000|2021-02-05 18:45:00|83668.5|83608.5|83634.5|83574.5|83668.5|83608.5|83634.5|83574.5|1
1612551000000|2021-02-05 18:50:00|83634.4|83574.4|83770.2|83710.2|83770.7|83710.7|83634.3|83574.3|0
1612551300000|2021-02-05 18:55:00|83770.1|83710.1|83821|83761|83821.2|83761.2|83730.6|83670.6|0
1612551600000|2021-02-05 19:00:00|83820.9|83760.9|83956.7|83896.7|83956.8|83896.8|83820.9|83760.9|7
1612551900000|2021-02-05 19:05:00|83938.5|83878.5|85641.4|85041.4|85641.8|85041.8|83908|83848|0
1612552200000|2021-02-05 19:10:00|85641.3|85041.3|85670.7|85070.7|85731.8|85131.8|85640.8|85040.8|0
1612552500000|2021-02-05 19:15:00|85676.7|85076.7|85675.8|85075.8|85676.7|85076.7|85675.8|85075.8|0
1612552800000|2021-02-05 19:20:00|85675.7|85075.7|85674.9|85074.9|85675.7|85075.7|85660|85060|0
1612553100000|2021-02-05 19:25:00|85674.8|85074.8|85673.9|85073.9|85674.8|85074.8|85661.8|85061.8|0
1612553400000|2021-02-05 19:30:00|85673.8|85073.8|85803.5|85203.5|85803.5|85203.5|85642.6|85042.6|0
1612553700000|2021-02-05 19:35:00|85803.4|85203.4|86124.3|85524.3|86124.4|85524.4|85742.4|85142.4|0
1612554000000|2021-02-05 19:40:00|86124.2|85524.2|86123.4|85523.4|86124.2|85524.2|86123.4|85523.4|4
1612554300000|2021-02-05 19:45:00|86123.3|85523.3|86122.5|85522.5|86123.3|85523.3|86122.5|85522.5|0
1612554600000|2021-02-05 19:50:00|86122.4|85522.4|85790.6|85190.6|86122.4|85522.4|85781.5|85181.5|0
1612554900000|2021-02-05 19:55:00|85796.6|85196.6|85996.2|85396.2|86121.3|85521.3|85772.3|85172.3|0
1612555200000|2021-02-05 20:00:00|85996.1|85396.1|86013.4|85413.4|86120.2|85520.2|85995.2|85395.2|0
1612555500000|2021-02-05 20:05:00|86013.3|85413.3|85863.7|85263.7|86013.3|85413.3|85863.7|85263.7|0
1612555800000|2021-02-05 20:10:00|85863.6|85263.6|84119.5|84059.5|85865.9|85265.9|84119.5|84059.5|0
1612556100000|2021-02-05 20:15:00|84119.4|84059.4|84118.8|84058.8|84119.4|84059.4|84118.8|84058.8|0
1612556400000|2021-02-05 20:20:00|84118.7|84058.7|84154.5|84094.5|84154.5|84094.5|84118.7|84058.7|0
1612556700000|2021-02-05 20:25:00|84154.4|84094.4|84205.4|84145.4|84205.5|84145.5|84153.9|84093.9|0
1612557000000|2021-02-05 20:30:00|84205.3|84145.3|84204.7|84144.7|84205.3|84145.3|84204.7|84144.7|0
1612557300000|2021-02-05 20:35:00|84204.6|84144.6|84204|84144|84204.6|84144.6|84204|84144|3
1612557600000|2021-02-05 20:40:00|84203.9|84143.9|84245.8|84185.8|84246.3|84186.3|84203.7|84143.7|0
1612557900000|2021-02-05 20:45:00|84245.7|84185.7|84245.1|84185.1|84245.7|84185.7|84245.1|84185.1|0
1612558200000|2021-02-05 20:50:00|84245|84185|84244.4|84184.4|84245|84185|84244.4|84184.4|0
1612558500000|2021-02-05 20:55:00|84244.3|84184.3|84243.7|84183.7|84244.3|84184.3|84243.7|84183.7|0
1612796400000|2021-02-08 15:00:00|85677.3|85077.3|84777.1|84177.1|85936.7|85659.2|84644.8|84127.2|21
1612796700000|2021-02-08 15:05:00|84777|84177|84806.6|84206.6|85046.4|84446.4|84761.6|84161.6|6
1612797000000|2021-02-08 15:10:00|84808.3|84208.3|82671.1|82071.1|84820.4|84379.8|82484.6|81884.6|38
1612797300000|2021-02-08 15:15:00|82666.1|82066.1|83047.5|82447.5|83251.9|82651.9|82340.7|81740.7|16
1612797600000|2021-02-08 15:20:00|83047.4|82447.4|83394.2|82794.2|83394.2|82794.2|82919.6|82319.6|6
1612797900000|2021-02-08 15:25:00|83394.1|82794.1|84153.3|83553.3|84364.9|83764.9|83375.7|82775.7|15
1612798200000|2021-02-08 15:30:00|84159.8|83559.8|84201.7|83601.7|84372.6|83772.6|84074.4|83474.4|1
1612798500000|2021-02-08 15:35:00|84201.6|83601.6|84235.3|83635.3|84235.3|83635.3|84182.3|83582.3|0
1612798800000|2021-02-08 15:40:00|84235.2|83635.2|84175.1|83575.1|84236.7|83636.7|84167.5|83567.5|0
1612799100000|2021-02-08 15:45:00|84175|83575|84479.4|83879.4|84489.5|83889.5|84126.5|83526.5|1
1612799400000|2021-02-08 15:50:00|84489.7|83889.7|84726.7|84126.7|84778|84178|84479.2|83879.2|4
1612799700000|2021-02-08 15:55:00|84726.6|84126.6|84725.8|84125.8|84727.7|84127.7|84720.8|84120.8|1
1612800000000|2021-02-08 16:00:00|84660.1|84060.1|84927.4|84327.4|85039.4|84439.4|84660.1|84060.1|2
1612800300000|2021-02-08 16:05:00|84927.3|84327.3|85328.6|84728.6|85539.6|84939.6|84918.7|84318.7|11
1612800600000|2021-02-08 16:10:00|85328.5|84728.5|85494.2|84894.2|85613.3|85433.3|85208.8|84608.8|25
1612800900000|2021-02-08 16:15:00|85495.9|84895.9|84940.3|84340.3|85558.2|84958.2|84891.6|84291.6|4
1612801200000|2021-02-08 16:20:00|84940.2|84340.2|85027.8|84427.8|85027.8|84427.8|84929.2|84329.2|1
1612801500000|2021-02-08 16:25:00|85027.7|84427.7|85053.1|84453.1|85561.4|84961.4|85027.1|84427.1|1
1612801800000|2021-02-08 16:30:00|85171.1|84571.1|85344.1|84744.1|85490.5|84890.5|85168.6|84568.6|5
1612802100000|2021-02-08 16:35:00|85344|84744|85354.9|84754.9|85355.4|84755.4|85344|84744|1
1612802400000|2021-02-08 16:40:00|85354.8|84754.8|85304.7|84704.7|85433.2|84833.2|85304.7|84704.7|3
1612802700000|2021-02-08 16:45:00|85436|84836|85481.7|84881.7|85481.7|84881.7|85435.4|84835.4|2
1612803000000|2021-02-08 16:50:00|85481.6|84881.6|85486|84886|85486.6|84886.6|85481.6|84881.6|1
1612803300000|2021-02-08 16:55:00|85485.9|84885.9|85358.5|84758.5|85486|84886|85358.5|84758.5|4
1612803600000|2021-02-08 17:00:00|85358.4|84758.4|85172.3|84572.3|85358.4|84758.4|85172.3|84572.3|0
1612803900000|2021-02-08 17:05:00|85157.3|84557.3|85171.5|84571.5|85172.2|84572.2|84994.8|84394.8|0
1612804200000|2021-02-08 17:10:00|85171.4|84571.4|85169|84569|85171.4|84571.4|85169|84569|0
1612804500000|2021-02-08 17:15:00|85168.9|84568.9|85168.1|84568.1|85168.9|84568.9|85168.1|84568.1|0
1612804800000|2021-02-08 17:20:00|85168|84568|85169|84569|85169|84569|85167.4|84567.4|0
1612805100000|2021-02-08 17:25:00|85168.9|84568.9|85196.9|84596.9|85196.9|84596.9|84779|84179|4
1612805400000|2021-02-08 17:30:00|85210.6|84610.6|84976.7|84376.7|85258.5|84658.5|84751.5|84151.5|0
1612805700000|2021-02-08 17:35:00|84976.6|84376.6|84749.2|84149.2|84976.6|84376.6|84698.3|84098.3|3
1612806000000|2021-02-08 17:40:00|84749.1|84149.1|84625.5|84025.5|84873.8|84273.8|84625.5|84025.5|0
1612806300000|2021-02-08 17:45:00|84605.4|84005.4|84564.6|83964.6|84625.4|84025.4|84564.6|83964.6|0
1612806600000|2021-02-08 17:50:00|84564.5|83964.5|84455.4|83855.4|84564.5|83964.5|84455.4|83855.4|0
1612806900000|2021-02-08 17:55:00|84455.3|83855.3|84454.6|83854.6|84455.3|83855.3|84454.6|83854.6|0
1612807200000|2021-02-08 18:00:00|84454.5|83854.5|84423.7|83823.7|84454.5|83854.5|84423.7|83823.7|0
1612807500000|2021-02-08 18:05:00|84423.6|83823.6|84414.6|83814.6|84425.4|83825.4|84414.6|83814.6|0
1612807800000|2021-02-08 18:10:00|84414.5|83814.5|84413.7|83813.7|84414.5|83814.5|84413.7|83813.7|0
1612808100000|2021-02-08 18:15:00|84413.6|83813.6|84363.6|83763.6|84413.6|83813.6|84363.6|83763.6|0
1612808400000|2021-02-08 18:20:00|84363.5|83763.5|84293.6|83693.6|84363.5|83763.5|84241.4|83641.4|1
1612808700000|2021-02-08 18:25:00|84293.5|83693.5|84292.8|83692.8|84293.5|83693.5|84292.8|83692.8|0
1612809000000|2021-02-08 18:30:00|84292.7|83692.7|84963.8|84363.8|84963.8|84363.8|84242.3|83642.3|11
1612809300000|2021-02-08 18:35:00|84963.7|84363.7|84947.3|84347.3|84984|84384|84855.7|84255.7|2
1612809600000|2021-02-08 18:40:00|84947.2|84347.2|84946.4|84346.4|84983.2|84383.2|84831.4|84231.4|1
1612809900000|2021-02-08 18:45:00|84946.3|84346.3|84899.3|84299.3|84946.3|84346.3|84779.3|84179.3|0
1612810200000|2021-02-08 18:50:00|84899.2|84299.2|84990.7|84390.7|84990.8|84390.8|84890.2|84290.2|0
1612810500000|2021-02-08 18:55:00|84816.2|84216.2|84608|84008|84884.4|84284.4|84605.1|84005.1|1
1612810800000|2021-02-08 19:00:00|84607.9|84007.9|84766.9|84166.9|84766.9|84166.9|84602.9|84002.9|1
1612811100000|2021-02-08 19:05:00|84734.3|84134.3|84615.3|84015.3|84734.3|84134.3|84615.3|84015.3|0
1612811400000|2021-02-08 19:10:00|84615.2|84015.2|84419.9|83819.9|84688.3|84088.3|84419.9|83819.9|1
1612811700000|2021-02-08 19:15:00|84485|83885|84335.7|83735.7|84616.7|84016.7|84332.6|83732.6|3
1612812000000|2021-02-08 19:20:00|84335.6|83735.6|84258.7|83658.7|84687.3|84087.3|84258.7|83658.7|3
1612812300000|2021-02-08 19:25:00|84258.6|83658.6|84254.6|83654.6|84258.6|83658.6|84249.9|83649.9|0
1612812600000|2021-02-08 19:30:00|84254.5|83654.5|84007|83407|84451.1|83851.1|83856.3|83407|6
1612812900000|2021-02-08 19:35:00|84006.9|83406.9|83934.3|83334.3|84006.9|83406.9|83934.3|83334.3|0
1612813200000|2021-02-08 19:40:00|83934.2|83334.2|83933.4|83333.4|83934.2|83334.2|83933.4|83333.4|0
1612813500000|2021-02-08 19:45:00|83933.3|83333.3|83932.5|83332.5|83933.3|83333.3|83932.5|83332.5|0
1612813800000|2021-02-08 19:50:00|83932.4|83332.4|83931.6|83331.6|83932.4|83332.4|83931.6|83331.6|0
1612814100000|2021-02-08 19:55:00|83931.5|83331.5|83959.7|83359.7|83961.9|83361.9|83914.2|83314.2|0
1612814400000|2021-02-08 20:00:00|83961.3|83361.3|83893.8|83293.8|83961.3|83361.3|83889.2|83289.2|3
1612814700000|2021-02-08 20:05:00|83893.7|83293.7|83917.9|83317.9|83919.8|83319.8|83893.2|83293.2|0
1612815000000|2021-02-08 20:10:00|83919.6|83319.6|83917.1|83317.1|83919.6|83319.6|83917.1|83317.1|0
1612815300000|2021-02-08 20:15:00|83917|83317|84157.3|83557.3|84159|83559|83917|83317|3
1612815600000|2021-02-08 20:20:00|84158.9|83558.9|84186|83586|84186|83586|84028|83428|0
1612815900000|2021-02-08 20:25:00|84202.5|83602.5|84608.3|84008.3|84708|84108|84070.7|83566.1|7
1612816200000|2021-02-08 20:30:00|84608.2|84008.2|84745.5|84145.5|84755.9|84155.9|84608.1|84008.1|2
1612816500000|2021-02-08 20:35:00|84745.4|84145.4|84741.2|84141.2|84745.4|84145.4|84689|84089|1
1612816800000|2021-02-08 20:40:00|84741.1|84141.1|84694.9|84094.9|85072.2|84490.9|84550.9|84067.6|0
1612817100000|2021-02-08 20:45:00|84694.8|84094.8|84756.1|84156.1|84766.1|84166.1|84691|84091|0
1612817400000|2021-02-08 20:50:00|84756|84156|84646.6|84046.6|84837.1|84237.1|84595.9|83995.9|1
1612817700000|2021-02-08 20:55:00|84646.5|84046.5|84667.5|84067.5|84681.4|84081.4|84646.5|84046.5|0
1612882800000|2021-02-09 15:00:00|83856|83256|83694.3|83094.3|84047.3|83453.2|83550|82950|11
1612883100000|2021-02-09 15:05:00|83694.2|83094.2|83336|82736|83694.2|83094.2|83207.1|82607.1|2
1612883400000|2021-02-09 15:10:00|83337.6|82737.6|83692.1|83092.1|83692.1|83092.1|83274.9|82674.9|0
1612883700000|2021-02-09 15:15:00|83692|83092|82834.8|82234.8|83696.9|83096.9|82834.8|82234.8|6
1612884000000|2021-02-09 15:20:00|82749.4|82149.4|82125.1|81525.1|82900.4|82550.4|82121.7|81521.7|18
1612884300000|2021-02-09 15:25:00|82121.7|81521.7|81990.9|81390.9|82121.7|81521.7|81990.9|81390.9|9
1612884600000|2021-02-09 15:30:00|81990.8|81390.8|82296.3|81696.3|82440.6|81914.4|81974.4|81390.7|4
1612884900000|2021-02-09 15:35:00|82302.8|81702.8|82307|81707|82320.6|81720.6|82288.1|81688.1|0
1612885200000|2021-02-09 15:40:00|82306.9|81706.9|82278.7|81678.7|82640.8|82040.8|82272|81672|2
1612885500000|2021-02-09 15:45:00|82278.6|81678.6|82262.9|81662.9|82708.8|82108.8|82262.9|81662.9|0
1612885800000|2021-02-09 15:50:00|82262.8|81662.8|82608.7|82008.7|82608.7|82008.7|82262.8|81662.8|2
1612886100000|2021-02-09 15:55:00|82608.6|82008.6|82799.7|82199.7|82799.7|82199.7|82603.6|82003.6|5
1612886400000|2021-02-09 16:00:00|82799.6|82199.6|83038.4|82438.4|83038.4|82438.4|82792.7|82192.7|2
1612886700000|2021-02-09 16:05:00|83038.3|82438.3|83044|82444|83069.3|82469.3|83038|82438|1
1612887000000|2021-02-09 16:10:00|83043.9|82443.9|82590.3|81990.3|83043.9|82443.9|82590.3|81990.3|1
1612887300000|2021-02-09 16:15:00|82515.3|81915.3|81954.8|81354.8|82515.3|81915.3|81954.8|81354.8|4
1612887600000|2021-02-09 16:20:00|81961.4|81361.4|82055.7|81455.7|82062.4|81610.7|81710.7|81344.4|7
1612887900000|2021-02-09 16:25:00|82055.6|81455.6|82719.1|82119.1|82719.2|82119.2|81638.5|81263.9|6
1612888200000|2021-02-09 16:30:00|82702.7|82102.7|82688.2|82088.2|82705.7|82105.7|82688.2|82088.2|0
1612888500000|2021-02-09 16:35:00|82688.1|82088.1|82445.6|81845.6|82688.1|82265.6|82308.3|81750.8|8
1612888800000|2021-02-09 16:40:00|82445.5|81845.5|82608.4|82008.4|82634.9|82034.9|82404.3|81804.3|0
1612889100000|2021-02-09 16:45:00|82608.3|82008.3|82607.5|82007.5|82608.3|82008.3|82607.5|82007.5|0
1612889400000|2021-02-09 16:50:00|82607.4|82007.4|82618|82018|82618.2|82018.2|82606.8|82006.8|0
1612889700000|2021-02-09 16:55:00|82617.9|82017.9|82630.4|82030.4|82630.6|82030.6|82617.9|82017.9|0
1612890000000|2021-02-09 17:00:00|82630.3|82030.3|82629.5|82029.5|82630.3|82030.3|82619.6|82019.6|0
1612890300000|2021-02-09 17:05:00|82626.2|82026.2|82575.3|81975.3|82626.2|82026.2|82560.7|81960.7|0
1612890600000|2021-02-09 17:10:00|82575.2|81975.2|82516.2|81916.2|82575.2|81975.2|82516.2|81916.2|2
1612890900000|2021-02-09 17:15:00|82516.1|81916.1|82572|81972|82572.2|81972.2|82515.5|81915.5|3
1612891200000|2021-02-09 17:20:00|82571.9|81971.9|82497.6|81897.6|82571.9|81971.9|82497.6|81897.6|1
1612891500000|2021-02-09 17:25:00|82494.2|81894.2|82498.3|81898.3|82498.3|81898.3|82490.5|81890.5|0
1612891800000|2021-02-09 17:30:00|82498.2|81898.2|82475.8|81875.8|82498.2|81898.2|82475.8|81875.8|0
1612892100000|2021-02-09 17:35:00|82475.7|81875.7|82459.9|81859.9|82475.7|81875.7|82459.9|81859.9|0
1612892400000|2021-02-09 17:40:00|82459.8|81859.8|82455.6|81855.6|82459.8|81859.8|82455.6|81855.6|0
1612892700000|2021-02-09 17:45:00|82455.5|81855.5|82404.3|81804.3|82455.5|82122.7|82188.8|81804.3|4
1612893000000|2021-02-09 17:50:00|82404.2|81804.2|82450.4|81850.4|82450.5|82032.2|82087|81787.2|4
1612893300000|2021-02-09 17:55:00|82450.3|81850.3|82449.5|81849.5|82451.8|81851.8|82424.7|81824.7|0
1612893600000|2021-02-09 18:00:00|82449.4|81849.4|82098.6|81998.6|82449.4|82002|82097.1|81788.7|1
1612893900000|2021-02-09 18:05:00|82098.5|81998.5|82554.6|81954.6|82554.6|82106.2|82093.3|81751.2|10
1612894200000|2021-02-09 18:10:00|82554.5|81954.5|82560.1|81960.1|82564|81964|82507.3|81907.3|0
1612894500000|2021-02-09 18:15:00|82560|81960|82624.3|82024.3|82625.9|82025.9|82549.9|81949.9|0
1612894800000|2021-02-09 18:20:00|82624.2|82024.2|82695.3|82095.3|82695.9|82095.9|82624.1|82024.1|3
1612895100000|2021-02-09 18:25:00|82695.2|82095.2|82686|82086|82695.2|82095.2|82686|82086|2
1612895400000|2021-02-09 18:30:00|82685.9|82085.9|82686.7|82086.7|82687.3|82087.3|82682.5|82082.5|0
1612895700000|2021-02-09 18:35:00|82686.6|82086.6|82709.3|82109.3|82709.4|82109.4|82685.9|82085.9|0
1612896000000|2021-02-09 18:40:00|82709.2|82109.2|82688.8|82088.8|82709.2|82109.2|82679.1|82079.1|1
1612896300000|2021-02-09 18:45:00|82710|82110|82697|82097|82710|82110|82684.5|82084.5|3
1612896600000|2021-02-09 18:50:00|82696.9|82096.9|82753.3|82153.3|82753.8|82153.8|82696.9|82096.9|0
1612896900000|2021-02-09 18:55:00|82753.2|82153.2|82749.1|82149.1|82753.2|82153.2|82749.1|82149.1|0
1612897200000|2021-02-09 19:00:00|82749|82149|82738.4|82138.4|82749|82149|82738.4|82138.4|1
1612897500000|2021-02-09 19:05:00|82731.8|82131.8|82736.8|82136.8|82738.3|82138.3|82710.6|82110.6|1
1612897800000|2021-02-09 19:10:00|82736.7|82136.7|82772.6|82172.6|82773.2|82173.2|82736.7|82136.7|0
1612898100000|2021-02-09 19:15:00|82772.5|82172.5|82771.6|82171.6|82772.5|82172.5|82771.6|82171.6|0
1612898400000|2021-02-09 19:20:00|82771.5|82171.5|82770.7|82170.7|82771.5|82171.5|82770.7|82170.7|0
1612898700000|2021-02-09 19:25:00|82770.6|82170.6|82783.3|82183.3|82783.9|82183.9|82770.5|82170.5|0
1612899000000|2021-02-09 19:30:00|82783.2|82183.2|82782.3|82182.3|82786.4|82186.4|82779.2|82179.2|0
1612899300000|2021-02-09 19:35:00|82782.2|82182.2|82781.4|82181.4|82782.2|82182.2|82781.4|82181.4|0
1612899600000|2021-02-09 19:40:00|82781.3|82181.3|82780.5|82180.5|82781.3|82181.3|82733.9|82133.9|2
1612899900000|2021-02-09 19:45:00|82780.4|82180.4|82748.7|82148.7|82780.4|82180.4|82748.7|82148.7|0
1612900200000|2021-02-09 19:50:00|82748.6|82148.6|82776.9|82176.9|82783.7|82183.7|82748.4|82148.4|5
1612900500000|2021-02-09 19:55:00|82776.8|82176.8|82870.9|82270.9|82871|82271|82776.2|82176.2|2
1612900800000|2021-02-09 20:00:00|82958.6|82358.6|83039.9|82439.9|83040.4|82440.4|82958.6|82358.6|1
1612901100000|2021-02-09 20:05:00|83039.8|82439.8|83301.3|82701.3|83392.7|82792.7|83036.3|82436.3|3
1612901400000|2021-02-09 20:10:00|83301.2|82701.2|83352.4|82752.4|83353|82753|83255.6|82655.6|0
1612901700000|2021-02-09 20:15:00|83352.3|82752.3|83500.9|82900.9|83501.1|82901.1|83352.3|82752.3|1
1612902000000|2021-02-09 20:20:00|83500.8|82900.8|83822|83222|83852.7|83608.5|83271.7|82787|16
1612902300000|2021-02-09 20:25:00|83821.9|83221.9|83578.2|82978.2|83826.8|83226.8|83569.8|82969.8|2
1612902600000|2021-02-09 20:30:00|83579.8|82979.8|83528.1|82928.1|83597.4|82997.4|83490.9|82890.9|2
1612902900000|2021-02-09 20:35:00|83497.3|82897.3|83632.6|83032.6|83632.6|83032.6|83427.8|82827.8|6
1612903200000|2021-02-09 20:40:00|83649.5|83049.5|83459.9|82859.9|83649.5|83049.5|83459.9|82859.9|1
1612903500000|2021-02-09 20:45:00|83459.8|82859.8|83794.4|83194.4|84155.8|83555.8|83459.6|82859.6|1
1612903800000|2021-02-09 20:50:00|83797.7|83197.7|83857|83257|83857|83257|83797.3|83197.3|0
1612904100000|2021-02-09 20:55:00|83856.9|83256.9|83706.3|83106.3|83978.8|83378.8|83706.3|83106.3|2
1612969200000|2021-02-10 15:00:00|83821.5|83221.5|83637|83037|83821.5|83221.5|83506.8|82906.8|10
1612969500000|2021-02-10 15:05:00|83636.9|83036.9|83820.1|83220.1|83831|83231|83636.9|83036.9|3
1612969800000|2021-02-10 15:10:00|83820|83220|84148.8|83548.8|84148.8|83548.8|83819.9|83219.9|2
1612970100000|2021-02-10 15:15:00|84148.7|83548.7|84692.3|84092.3|84785|84691|84135.4|83535.4|62
1612970400000|2021-02-10 15:20:00|84733.6|84133.6|84648.1|84048.1|84805.3|84205.3|84457.8|83857.8|6
1612970700000|2021-02-10 15:25:00|84648|84048|84589.5|83989.5|84680.1|84080.1|84579.2|83979.2|4
1612971000000|2021-02-10 15:30:00|84589.4|83989.4|84616.5|84016.5|84666.7|84066.7|84577.9|83977.9|6
1612971300000|2021-02-10 15:35:00|84616.4|84016.4|84616.2|84016.2|84617.8|84017.8|84606.1|84006.1|0
1612971600000|2021-02-10 15:40:00|84616.1|84016.1|84602.9|84002.9|84617.4|84017.4|84581.3|83981.3|0
1612971900000|2021-02-10 15:45:00|84602.8|84002.8|84458.9|83858.9|84604.3|84004.3|84454.3|83854.3|0
1612972200000|2021-02-10 15:50:00|84458.8|83858.8|84461|83861|84463.2|83863.2|84421.3|83821.3|2
1612972500000|2021-02-10 15:55:00|84471.3|83871.3|84479.7|83879.7|84485.1|83885.1|84440.3|83840.3|3
1612972800000|2021-02-10 16:00:00|84479.6|83879.6|84570.6|83970.6|84570.7|83970.7|84421|83821|1
1612973100000|2021-02-10 16:05:00|84408.6|83808.6|84409.6|83809.6|84412|83812|84408.6|83808.6|0
1612973400000|2021-02-10 16:10:00|84409.5|83809.5|84406.7|83806.7|84421.8|83821.8|84406.7|83806.7|0
1612973700000|2021-02-10 16:15:00|84406.6|83806.6|84405.8|83805.8|84406.6|83806.6|84405.8|83805.8|0
1612974000000|2021-02-10 16:20:00|84398.9|83798.9|83956.8|83356.8|84407.3|83807.3|83956.8|83356.8|0
1612974300000|2021-02-10 16:25:00|83626|83526|83875.6|83275.6|83966.4|83526|83626|83275.6|6
1612974600000|2021-02-10 16:30:00|83872.2|83272.2|83874.7|83274.7|83875.6|83275.6|83872.2|83272.2|0
1612974900000|2021-02-10 16:35:00|83874.6|83274.6|83853|83253|83901.8|83301.8|83853|83253|1
1612975200000|2021-02-10 16:40:00|83852.9|83252.9|83840.7|83240.7|83852.9|83252.9|83830.8|83230.8|1
1612975500000|2021-02-10 16:45:00|83840.6|83240.6|83554.2|83494.2|83840.6|83494.2|83554.2|83239.7|1
1612975800000|2021-02-10 16:50:00|83519.6|83459.6|83793.9|83193.9|83804.4|83459.6|83518.9|83193.9|1
1612976100000|2021-02-10 16:55:00|83793.8|83193.8|83792.9|83192.9|83793.8|83193.8|83791.9|83191.9|0
1612976400000|2021-02-10 17:00:00|83792.8|83192.8|83813.6|83213.6|83859.1|83259.1|83792.6|83192.6|8
1612976700000|2021-02-10 17:05:00|83813.5|83213.5|83787.9|83187.9|83813.5|83213.5|83787.9|83187.9|1
1612977000000|2021-02-10 17:10:00|83787.8|83187.8|83667.9|83067.9|83787.8|83187.8|83667.9|83067.9|0
1612977300000|2021-02-10 17:15:00|83667.8|83067.8|83597.9|82997.9|83667.8|83067.8|83597.9|82997.9|0
1612977600000|2021-02-10 17:20:00|83597.8|82997.8|83540.4|82940.4|83597.8|82997.8|83402.9|82802.9|3
1612977900000|2021-02-10 17:25:00|83540.3|82940.3|83561.3|82961.3|83561.5|82961.5|83523.1|82923.1|0
1612978200000|2021-02-10 17:30:00|83561.2|82961.2|83560.4|82960.4|83561.2|82961.2|83560.4|82960.4|0
1612978500000|2021-02-10 17:35:00|83560.3|82960.3|83559.4|82959.4|83570.7|82970.7|83559.4|82959.4|2
1612978800000|2021-02-10 17:40:00|83559.3|82959.3|83652.2|83052.2|83652.2|83052.2|83559.2|82959.2|0
1612979100000|2021-02-10 17:45:00|83679.7|83079.7|83760.3|83160.3|83806.1|83476.1|83536.1|83012|3
1612979400000|2021-02-10 17:50:00|83760.2|83160.2|83553.7|82953.7|83829.2|83229.2|83539|82939|0
1612979700000|2021-02-10 17:55:00|83505.3|82905.3|83766.1|83166.1|83766.1|83166.1|83497.4|82897.4|0
1612980000000|2021-02-10 18:00:00|83766|83166|84167.8|83567.8|84188.2|83588.2|83717.7|83117.7|10
1612980300000|2021-02-10 18:05:00|84174|83574|84079.5|83479.5|84191|83591|84015.5|83415.5|2
1612980600000|2021-02-10 18:10:00|84071.7|83471.7|84077.8|83477.8|84078.1|83478.1|83998.7|83398.7|0
1612980900000|2021-02-10 18:15:00|84077.7|83477.7|83874.7|83774.7|84119|83775.1|83874.7|83475.9|0
1612981200000|2021-02-10 18:20:00|83874.6|83774.6|84005.9|83405.9|84017.7|83774.6|83874.4|83348.2|3
1612981500000|2021-02-10 18:25:00|84007.4|83407.4|84005|83405|84013.5|83413.5|84002.4|83402.4|0
1612981800000|2021-02-10 18:30:00|84004.9|83404.9|84004|83404|84004.9|83404.9|84004|83404|0
1612982100000|2021-02-10 18:35:00|84003.9|83403.9|84003.1|83403.1|84003.9|83403.9|83947.1|83347.1|0
1612982400000|2021-02-10 18:40:00|84003|83403|84027.3|83427.3|84069|83469|84002.6|83402.6|0
1612982700000|2021-02-10 18:45:00|84027.2|83427.2|84027.9|83427.9|84027.9|83427.9|84026.4|83426.4|0
1612983000000|2021-02-10 18:50:00|84027.8|83427.8|84027|83427|84027.8|83427.8|84027|83427|0
1612983300000|2021-02-10 18:55:00|84026.9|83426.9|84090.1|83490.1|84095.7|83495.7|84026.6|83426.6|1
1612983600000|2021-02-10 19:00:00|84095.1|83495.1|84024.4|83424.4|84095.1|83495.1|84019.4|83419.4|2
1612983900000|2021-02-10 19:05:00|84024.3|83424.3|84025|83425|84025.5|83425.5|84019.1|83419.1|0
1612984200000|2021-02-10 19:10:00|84024.9|83424.9|83884|83284|84024.9|83424.9|83884|83284|0
1612984500000|2021-02-10 19:15:00|83883.9|83283.9|84057.2|83457.2|84121.3|83521.3|83883.7|83283.7|1
1612984800000|2021-02-10 19:20:00|84057.1|83457.1|84056.3|83456.3|84057.1|83457.1|84056.3|83456.3|0
1612985100000|2021-02-10 19:25:00|84056.2|83456.2|84069.2|83469.2|84106.1|83506.1|84043.4|83443.4|1
1612985400000|2021-02-10 19:30:00|84089.9|83489.9|84194|83594|84194.2|83594.2|84089.3|83489.3|1
1612985700000|2021-02-10 19:35:00|84193.9|83593.9|84317.3|83717.3|84317.5|83717.5|84193.7|83593.7|2
1612986000000|2021-02-10 19:40:00|84255|83655|84257.6|83657.6|84258.3|83658.3|84254.9|83654.9|0
1612986300000|2021-02-10 19:45:00|84257.5|83657.5|84287.8|83687.8|84288.2|83688.2|84257.1|83657.1|0
1612986600000|2021-02-10 19:50:00|84287.7|83687.7|84364.9|83764.9|84365.2|83765.2|84287.6|83687.6|1
1612986900000|2021-02-10 19:55:00|84364.8|83764.8|84360.5|83760.5|84364.8|83764.8|84360.5|83760.5|0
1612987200000|2021-02-10 20:00:00|84360.4|83760.4|84331.5|83731.5|84362.7|83762.7|84331.5|83731.5|0
1612987500000|2021-02-10 20:05:00|84331.4|83731.4|84274|83674|84334.1|83734.1|84274|83674|0
1612987800000|2021-02-10 20:10:00|84273.9|83673.9|84273|83673|84273.9|83673.9|84273|83673|0
1612988100000|2021-02-10 20:15:00|84272.9|83672.9|84272.1|83672.1|84272.9|83672.9|84272.1|83672.1|0
1612988400000|2021-02-10 20:20:00|84272|83672|84313.4|83713.4|84313.8|83713.8|84240.6|83640.6|1
1612988700000|2021-02-10 20:25:00|84313.3|83713.3|84312.5|83712.5|84313.3|83713.3|84312.5|83712.5|0
1612989000000|2021-02-10 20:30:00|84312.4|83712.4|84269.6|83669.6|84312.4|83712.4|84269.6|83669.6|1
1612989300000|2021-02-10 20:35:00|84269.5|83669.5|84282.5|83682.5|84282.6|83682.6|84217.1|83617.1|0
1612989600000|2021-02-10 20:40:00|84282.4|83682.4|84176.1|83576.1|84282.4|83682.4|84176.1|83576.1|0
1612989900000|2021-02-10 20:45:00|84176|83576|84284.1|83684.1|84284.8|83684.8|84175.9|83575.9|1
1612990200000|2021-02-10 20:50:00|84280.6|83680.6|84281.2|83681.2|84281.5|83681.5|84280|83680|0
1612990500000|2021-02-10 20:55:00|84281.1|83681.1|84152.9|83552.9|84281.1|83681.1|84127.2|83527.2|1
1613055600000|2021-02-11 15:00:00|84034.6|83434.6|84484.6|83884.6|84484.6|84018.1|84034.4|83434.4|12
1613055900000|2021-02-11 15:05:00|84509.3|83909.3|84705.9|84105.9|84813.8|84293.9|84393.9|83898.9|15
1613056200000|2021-02-11 15:10:00|84700|84100|84690.9|84090.9|84700|84100|84548.1|83948.1|4
1613056500000|2021-02-11 15:15:00|84690.8|84090.8|85070.5|84470.5|85070.5|84792.1|84690.7|84090.7|16
1613056800000|2021-02-11 15:20:00|85071.9|84471.9|85098.1|84498.1|85238.3|84638.3|84841|84241|9
1613057100000|2021-02-11 15:25:00|85098|84498|85109.2|84509.2|85147.8|84547.8|85008.2|84408.2|13
1613057400000|2021-02-11 15:30:00|85098.6|84498.6|85448.8|84848.8|85450.3|85100.9|85005.7|84498.6|10
1613057700000|2021-02-11 15:35:00|85453.2|84853.2|86079.3|85479.3|86079.3|85479.3|85453.1|84853.1|28
1613058000000|2021-02-11 15:40:00|86036.6|85436.6|85492.1|84892.1|86084.3|85484.3|85492.1|84892.1|12
1613058300000|2021-02-11 15:45:00|85492|84892|85416.4|84816.4|85492|85086.2|85048.5|84658.5|12
1613058600000|2021-02-11 15:50:00|85366.3|84766.3|85561.3|84961.3|85648.6|85048.6|85325.1|84725.1|3
1613058900000|2021-02-11 15:55:00|85561.2|84961.2|85567.3|84967.3|85609.3|85009.3|85561.2|84961.2|0
1613059200000|2021-02-11 16:00:00|85567.2|84967.2|85531.1|84931.1|85591.9|84991.9|85505.8|84905.8|7
1613059500000|2021-02-11 16:05:00|85531|84931|85494.5|84894.5|85531|84931|85489.5|84889.5|0
1613059800000|2021-02-11 16:10:00|85494.4|84894.4|85483.5|84883.5|85494.4|84894.4|85483.5|84883.5|0
1613060100000|2021-02-11 16:15:00|85483.4|84883.4|86035.2|85435.2|86035.2|85688.2|85482.8|84882.8|12
1613060400000|2021-02-11 16:20:00|85915.1|85315.1|85931.3|85331.3|86034.9|85680.2|85626.6|85026.6|8
1613060700000|2021-02-11 16:25:00|85934.7|85334.7|86008|85408|86014.7|85414.7|85934.7|85334.7|0
1613061000000|2021-02-11 16:30:00|86007.9|85407.9|86028.2|85428.2|86043|85443|86007.2|85407.2|4
1613061300000|2021-02-11 16:35:00|86028.1|85428.1|86317.8|85717.8|86387.1|86014.5|86010.9|85428.1|19
1613061600000|2021-02-11 16:40:00|86434.4|85834.4|86479|85879|86574.8|85974.8|86434.2|85834.2|3
1613061900000|2021-02-11 16:45:00|86478.9|85878.9|86606.9|86006.9|86606.9|86300.6|86167.1|85861.2|7
1613062200000|2021-02-11 16:50:00|86610.4|86010.4|86783.5|86183.5|86783.5|86436.5|86461.2|86010.1|4
1613062500000|2021-02-11 16:55:00|86785|86185|86755.8|86155.8|86785|86185|86749|86149|0
1613062800000|2021-02-11 17:00:00|86755.7|86155.7|86738.2|86678.2|86999.1|86798.6|86466.4|86001.3|21
1613063100000|2021-02-11 17:05:00|86738.1|86678.1|86613.6|86553.6|86738.1|86678.1|86557.6|86497.6|10
1613063400000|2021-02-11 17:10:00|86613.5|86553.5|86790.3|86190.3|86804.4|86553.5|86606.3|86089.9|5
1613063700000|2021-02-11 17:15:00|86790.2|86190.2|86551.5|86491.5|86803.6|86527.2|86540.2|86190.2|1
1613064000000|2021-02-11 17:20:00|86551.4|86491.4|86617.7|86557.7|86759.8|86699.8|86551.4|86491.4|0
1613064300000|2021-02-11 17:25:00|86617.6|86557.6|86655.6|86595.6|86655.6|86595.6|86616.7|86556.7|4
1613064600000|2021-02-11 17:30:00|86655.5|86595.5|86675.9|86615.9|86675.9|86615.9|86654.7|86594.7|7
1613064900000|2021-02-11 17:35:00|86675.8|86615.8|86685.5|86625.5|86697|86637|86675.8|86615.8|4
1613065200000|2021-02-11 17:40:00|86685.4|86625.4|86590.2|85990.2|86794.6|86625.4|86574.5|85974.5|30
1613065500000|2021-02-11 17:45:00|86590.1|85990.1|86473|85873|86590.1|85990.1|86288.9|85688.9|7
1613065800000|2021-02-11 17:50:00|86269.8|85669.8|86578.2|85978.2|86606.6|86006.6|86237.6|85637.6|1
1613066100000|2021-02-11 17:55:00|86578.1|85978.1|86527|85927|86613.7|86013.7|86527|85927|1
1613066400000|2021-02-11 18:00:00|86525.4|85925.4|86629.3|86029.3|86629.7|86029.7|86525.3|85925.3|0
1613066700000|2021-02-11 18:05:00|86629.2|86029.2|86621.1|86021.1|86640.8|86040.8|86604.7|86004.7|0
1613067000000|2021-02-11 18:10:00|86621|86021|86609.9|86009.9|86621|86335.6|86395.6|86009.9|5
1613067300000|2021-02-11 18:15:00|86609.8|86009.8|86612.4|86012.4|86616.9|86016.9|86607.6|86007.6|6
1613067600000|2021-02-11 18:20:00|86619.5|86019.5|86624.4|86024.4|86625|86025|86619.2|86019.2|1
1613067900000|2021-02-11 18:25:00|86649.1|86049.1|86665.7|86065.7|86686|86086|86649.1|86049.1|6
1613068200000|2021-02-11 18:30:00|86665.6|86065.6|86650.2|86050.2|86665.6|86065.6|86648.8|86048.8|2
1613068500000|2021-02-11 18:35:00|86650.1|86050.1|86663.4|86063.4|86667.4|86067.4|86646.4|86046.4|2
1613068800000|2021-02-11 18:40:00|86664.8|86064.8|86589.3|85989.3|86688.2|86088.2|86589.3|85989.3|6
1613069100000|2021-02-11 18:45:00|86589.2|85989.2|86632.5|86032.5|86632.7|86032.7|86572.9|85972.9|7
1613069400000|2021-02-11 18:50:00|86575.8|85975.8|86444.3|85844.3|86718.4|86118.4|86392.2|85792.2|1
1613069700000|2021-02-11 18:55:00|86373.4|85773.4|86456.1|85856.1|86469.6|85869.6|86366.2|85766.2|1
1613070000000|2021-02-11 19:00:00|86456|85856|86462.3|85862.3|86462.3|85862.3|86455.3|85855.3|0
1613070300000|2021-02-11 19:05:00|86462.2|85862.2|86443.6|85843.6|86472.6|85872.6|86401.2|85801.2|0
1613070600000|2021-02-11 19:10:00|86415.2|85815.2|86657.6|86057.6|86657.6|86057.6|86379.6|85779.6|4
1613070900000|2021-02-11 19:15:00|86664.7|86064.7|86510.7|85910.7|86664.7|86064.7|86487|85887|0
1613071200000|2021-02-11 19:20:00|86510.6|85910.6|86497.4|85897.4|86517.1|85917.1|86497.4|85897.4|0
1613071500000|2021-02-11 19:25:00|86491.6|85891.6|86485.7|85885.7|86497.4|85897.4|86485.7|85885.7|0
1613071800000|2021-02-11 19:30:00|86485.6|85885.6|86544.7|85944.7|86544.7|85944.7|86453.3|85853.3|1
1613072100000|2021-02-11 19:35:00|86541.1|85941.1|86536.7|85936.7|86541.1|85941.1|86536.7|85936.7|0
1613072400000|2021-02-11 19:40:00|86536.6|85936.6|86535.8|85935.8|86536.6|85936.6|86535.8|85935.8|0
1613072700000|2021-02-11 19:45:00|86535.7|85935.7|86520.7|85920.7|86535.7|85935.7|86516.5|85916.5|3
1613073000000|2021-02-11 19:50:00|86520.6|85920.6|86548.8|85948.8|86548.8|85948.8|86520.3|85920.3|1
1613073300000|2021-02-11 19:55:00|86548.7|85948.7|86550.8|85950.8|86551|85951|86546.7|85946.7|0
1613073600000|2021-02-11 20:00:00|86550.7|85950.7|86536.8|85936.8|86550.7|85950.7|86521.5|85921.5|1
1613073900000|2021-02-11 20:05:00|86536.7|85936.7|86530|85930|86536.7|85936.7|86530|85930|0
1613074200000|2021-02-11 20:10:00|86529.9|85929.9|86542.1|85942.1|86542.3|85942.3|86529.2|85929.2|0
1613074500000|2021-02-11 20:15:00|86542|85942|86542.6|85942.6|86542.9|85942.9|86540.1|85940.1|0
1613074800000|2021-02-11 20:20:00|86542.5|85942.5|86543.2|85943.2|86543.8|85943.8|86542.4|85942.4|0
1613075100000|2021-02-11 20:25:00|86543.1|85943.1|86555.3|85955.3|86555.4|85955.4|86538.5|85938.5|0
1613075400000|2021-02-11 20:30:00|86555.2|85955.2|86607.5|86007.5|86608.4|86008.4|86555.2|85955.2|0
1613075700000|2021-02-11 20:35:00|86607.4|86007.4|86611.4|86011.4|86627.5|86027.5|86591.8|85991.8|1
1613076000000|2021-02-11 20:40:00|86611.3|86011.3|86586.6|85986.6|86611.3|86011.3|86575.4|85975.4|0
1613076300000|2021-02-11 20:45:00|86583|85983|86628.3|86028.3|86628.4|86028.4|86543.5|85943.5|0
1613076600000|2021-02-11 20:50:00|86628.2|86028.2|86704.7|86104.7|86708.7|86108.7|86627.8|86027.8|2
1613076900000|2021-02-11 20:55:00|86704.6|86104.6|86778.6|86178.6|86883.5|86539.3|86572|86042.2|5
1613142000000|2021-02-12 15:00:00|86667.9|86067.9|86961.7|86361.7|87033.4|86610.4|86467.9|86067.9|21
1613142300000|2021-02-12 15:05:00|86960.3|86360.3|87084.7|86484.7|87084.8|86484.8|86948.7|86348.7|3
1613142600000|2021-02-12 15:10:00|87084.6|86484.6|87389.8|86789.8|87407.5|86807.5|87081.8|86481.8|11
1613142900000|2021-02-12 15:15:00|87371.7|86771.7|87656.4|87056.4|87875.8|87275.8|87371.6|86771.6|9
1613143200000|2021-02-12 15:20:00|87659.2|87059.2|87065.8|86465.8|87673|87073|87065.8|86465.8|0
1613143500000|2021-02-12 15:25:00|87067.2|86467.2|86974.7|86374.7|87067.2|86467.2|86973.5|86373.5|1
1613143800000|2021-02-12 15:30:00|86956.6|86356.6|86836.4|86236.4|86975.8|86375.8|86817.3|86217.3|10
1613144100000|2021-02-12 15:35:00|86841.9|86241.9|86839.6|86239.6|86884.4|86284.4|86836.9|86236.9|3
1613144400000|2021-02-12 15:40:00|86840.9|86240.9|86765.3|86165.3|86878|86278|86765.3|86165.3|11
1613144700000|2021-02-12 15:45:00|86765.2|86165.2|86672.2|86072.2|86797|86322.5|86422.5|86072.2|2
1613145000000|2021-02-12 15:50:00|86672.1|86072.1|86503.7|85903.7|86681.8|86242.4|86302.4|85895.6|13
1613145300000|2021-02-12 15:55:00|86498.2|85898.2|86807.4|86207.4|86807.4|86207.4|86489.6|85889.6|3
1613145600000|2021-02-12 16:00:00|86808.8|86208.8|86776.1|86176.1|86851|86251|86776.1|86176.1|0
1613145900000|2021-02-12 16:05:00|86776|86176|86775.2|86175.2|86776|86176|86775.2|86175.2|0
1613146200000|2021-02-12 16:10:00|86775.1|86175.1|86774.2|86174.2|86802.4|86202.4|86754.7|86154.7|0
1613146500000|2021-02-12 16:15:00|86774.1|86174.1|86753.3|86153.3|86793.4|86193.4|86753.3|86153.3|1
1613146800000|2021-02-12 16:20:00|86753.2|86153.2|86660.2|86060.2|86841|86451|86518.4|86060.2|3
1613147100000|2021-02-12 16:25:00|86663.7|86063.7|86389|85789|86664.3|86193.8|86238.8|85789|6
1613147400000|2021-02-12 16:30:00|86388.9|85788.9|86719.2|86119.2|86719.5|86119.5|86388.5|85788.5|1
1613147700000|2021-02-12 16:35:00|86719.1|86119.1|86609.5|86009.5|86719.1|86119.1|86545|85945|0
1613148000000|2021-02-12 16:40:00|86609.4|86009.4|86420.8|85820.8|86609.4|86009.4|86420.8|85820.8|3
1613148300000|2021-02-12 16:45:00|86420.7|85820.7|86404.7|85804.7|86422.7|85822.7|86351.4|85751.4|1
1613148600000|2021-02-12 16:50:00|86400.5|85800.5|86276.7|85676.7|86400.5|85800.5|86276.7|85676.7|3
1613148900000|2021-02-12 16:55:00|86276.6|85676.6|86177.8|85577.8|86276.6|85676.6|86177.8|85577.8|2
1613149200000|2021-02-12 17:00:00|86173.7|85573.7|86341.6|85741.6|86341.6|85741.6|86045.8|85445.8|4
1613149500000|2021-02-12 17:05:00|86322.2|85722.2|86413.4|85813.4|86489.5|86159.5|86102.4|85714.7|6
1613149800000|2021-02-12 17:10:00|86413.3|85813.3|86429.8|85829.8|86429.8|85829.8|86411.4|85811.4|1
1613150100000|2021-02-12 17:15:00|86429.7|85829.7|86463.8|85863.8|86464.6|85864.6|86429.7|85829.7|0
1613150400000|2021-02-12 17:20:00|86463.7|85863.7|86462.9|85862.9|86463.7|85863.7|86457.9|85857.9|1
1613150700000|2021-02-12 17:25:00|86462.8|85862.8|86522.1|85922.1|86522.1|85922.1|86461.4|85861.4|0
1613151000000|2021-02-12 17:30:00|86522|85922|86534.9|85934.9|86534.9|85934.9|86521.8|85921.8|0
1613151300000|2021-02-12 17:35:00|86534.8|85934.8|86505.3|85905.3|86556.2|85956.2|86501.3|85901.3|0
1613151600000|2021-02-12 17:40:00|86505.2|85905.2|86509.4|85909.4|86544.6|85944.6|86504|85904|1
1613151900000|2021-02-12 17:45:00|86509.3|85909.3|87092.1|86492.1|87117.2|86517.2|86509.2|85909.2|16
1613152200000|2021-02-12 17:50:00|87092|86492|87174.5|86574.5|87214.4|86614.4|87075.4|86475.4|7
1613152500000|2021-02-12 17:55:00|87174.4|86574.4|86998.5|86398.5|87174.4|86574.4|86998.5|86398.5|0
1613152800000|2021-02-12 18:00:00|86998.4|86398.4|87007.6|86407.6|87034|86434|86997.8|86397.8|1
1613153100000|2021-02-12 18:05:00|87007.5|86407.5|87021.2|86421.2|87021.4|86421.4|86807.2|86207.2|1
1613153400000|2021-02-12 18:10:00|87021.1|86421.1|87020.3|86420.3|87021.1|86421.1|87020.3|86420.3|0
1613153700000|2021-02-12 18:15:00|87020.2|86420.2|86984|86384|87020.2|86420.2|86984|86384|20
1613154000000|2021-02-12 18:20:00|86983.9|86383.9|86981.7|86381.7|86983.9|86383.9|86981.7|86381.7|0
1613154300000|2021-02-12 18:25:00|86981.6|86381.6|86980.8|86380.8|86981.6|86381.6|86980.8|86380.8|0
1613154600000|2021-02-12 18:30:00|86980.7|86380.7|86979.9|86379.9|86980.7|86380.7|86979.9|86379.9|0
1613154900000|2021-02-12 18:35:00|86979.8|86379.8|86965.7|86365.7|86979.8|86379.8|86965.7|86365.7|0
1613155200000|2021-02-12 18:40:00|86965.6|86365.6|86818.4|86218.4|86965.6|86365.6|86818.4|86218.4|0
1613155500000|2021-02-12 18:45:00|86818.3|86218.3|86974.4|86374.4|86975|86375|86818.3|86218.3|3
1613155800000|2021-02-12 18:50:00|86974.3|86374.3|86973.4|86373.4|86974.3|86374.3|86973.4|86373.4|0
1613156100000|2021-02-12 18:55:00|86973.3|86373.3|86967|86367|86973.3|86373.3|86967|86367|0
1613156400000|2021-02-12 19:00:00|86965.6|86365.6|86852.4|86252.4|86965.6|86365.6|86848.9|86248.9|0
1613156700000|2021-02-12 19:05:00|86852.3|86252.3|87175.1|86575.1|87175.6|86575.6|86852.3|86252.3|2
1613157000000|2021-02-12 19:10:00|87175|86575|87189.2|86589.2|87189.2|86589.2|87174.1|86574.1|2
1613157300000|2021-02-12 19:15:00|87189.1|86589.1|87528.2|86928.2|87878.3|87648.3|87188.8|86588.8|6
1613157600000|2021-02-12 19:20:00|87572.1|86972.1|87359.2|86759.2|87651.9|87051.9|87318.7|86718.7|11
1613157900000|2021-02-12 19:25:00|87366.4|86766.4|87355.9|86755.9|87366.4|86766.4|87355.9|86755.9|0
1613158200000|2021-02-12 19:30:00|87355.8|86755.8|87548.2|86948.2|87548.2|86948.2|87355.8|86755.8|0
1613158500000|2021-02-12 19:35:00|87504.6|86904.6|87508.6|86908.6|87552.3|86952.3|87447.2|86847.2|0
1613158800000|2021-02-12 19:40:00|87508.5|86908.5|87529.5|86929.5|87530.3|86930.3|87508.5|86908.5|0
1613159100000|2021-02-12 19:45:00|87529.4|86929.4|87489|86889|87576.6|86976.6|87489|86889|0
1613159400000|2021-02-12 19:50:00|87488.9|86888.9|87743.2|87143.2|87743.7|87143.7|87488.5|86888.5|0
1613159700000|2021-02-12 19:55:00|87743.1|87143.1|87742.3|87142.3|87743.1|87143.1|87742.3|87142.3|0
1613160000000|2021-02-12 20:00:00|87756.7|87156.7|87759.5|87159.5|87759.9|87159.9|87756.3|87156.3|0
1613160300000|2021-02-12 20:05:00|87795.8|87195.8|87794.9|87194.9|87795.8|87195.8|87794.9|87194.9|0
1613160600000|2021-02-12 20:10:00|87794.8|87194.8|87799.8|87199.8|87821.8|87221.8|87743.2|87143.2|5
1613160900000|2021-02-12 20:15:00|87807.1|87207.1|87690.6|87090.6|87814.3|87214.3|87690.6|87090.6|5
1613161200000|2021-02-12 20:20:00|87690.5|87090.5|87689.8|87089.8|87698.5|87098.5|87689.8|87089.8|2
1613161500000|2021-02-12 20:25:00|87689.7|87089.7|87687.5|87087.5|87691|87091|87683.9|87083.9|0
1613161800000|2021-02-12 20:30:00|87687.4|87087.4|87691.6|87091.6|87833.6|87233.6|87683|87083|11
1613162100000|2021-02-12 20:35:00|87691.5|87091.5|87735.7|87135.7|87830.3|87565.9|87531.5|87085.9|0
1613162400000|2021-02-12 20:40:00|87735.6|87135.6|87733.9|87133.9|87738|87138|87733.9|87133.9|1
1613162700000|2021-02-12 20:45:00|87733.8|87133.8|87733|87133|87733.8|87133.8|87733|87133|0
1613163000000|2021-02-12 20:50:00|87732.9|87132.9|87729.4|87129.4|87733.2|87133.2|87700.6|87100.6|0
1613163300000|2021-02-12 20:55:00|87729.3|87129.3|87364|86764|87800.9|87200.9|87364|86764|8
1613487600000|2021-02-16 15:00:00|86357.8|85757.8|86855.6|86255.6|86855.7|86255.7|86145.9|85705.4|14
1613487900000|2021-02-16 15:05:00|86865|86265|87045.8|86445.8|87070.1|86470.1|86855.4|86255.4|21
1613488200000|2021-02-16 15:10:00|87045.7|86445.7|87038.6|86438.6|87069.6|86469.6|87002|86402|9
1613488500000|2021-02-16 15:15:00|87034.6|86434.6|86849|86249|87126.4|86670.5|86730.5|86221.4|8
1613488800000|2021-02-16 15:20:00|86848.9|86248.9|86371.4|85771.4|86875.2|86521|86363.5|85763.5|21
1613489100000|2021-02-16 15:25:00|86371.3|85771.3|86415|85815|86543.3|85943.3|86352.2|85752.2|8
1613489400000|2021-02-16 15:30:00|86413.9|85813.9|86447.2|85847.2|86580.4|85980.4|86401.7|85801.7|1
1613489700000|2021-02-16 15:35:00|86418.4|85818.4|86428.7|85828.7|86450.9|85850.9|86402.6|85802.6|2
1613490000000|2021-02-16 15:40:00|86420.8|85820.8|86428.7|85828.7|86486|85886|86419.6|85819.6|5
1613490300000|2021-02-16 15:45:00|86428.6|85828.6|86259.3|85659.3|86428.6|85828.6|86209.3|85609.3|17
1613490600000|2021-02-16 15:50:00|86259.2|85659.2|85969.4|85369.4|86277.4|85677.4|85722.2|85369.4|11
1613490900000|2021-02-16 15:55:00|85967.3|85367.3|86184.4|85584.4|86184.4|85829.8|85694.3|85350.5|20
1613491200000|2021-02-16 16:00:00|86184.3|85584.3|86210.5|85610.5|86216.8|85616.8|86168.9|85568.9|15
1613491500000|2021-02-16 16:05:00|86226.3|85626.3|86291.9|85691.9|86308.7|85708.7|86224.2|85624.2|11
1613491800000|2021-02-16 16:10:00|86270|85670|86309|85709|86495|85895|86155.3|85555.3|3
1613492100000|2021-02-16 16:15:00|86396|85796|86398.5|85798.5|86450|85850|86286.9|85686.9|0
1613492400000|2021-02-16 16:20:00|86453.5|85853.5|86487|85887|86502.3|86093.2|86125.6|85808.2|5
1613492700000|2021-02-16 16:25:00|86486.9|85886.9|86576.1|85976.1|86576.3|85976.3|86485.6|85885.6|0
1613493000000|2021-02-16 16:30:00|86576|85976|86610.9|86010.9|86612|86012|86571.4|85971.4|4
1613493300000|2021-02-16 16:35:00|86610.8|86010.8|86634.6|86034.6|86668.3|86068.3|86608.6|86008.6|0
1613493600000|2021-02-16 16:40:00|86634.5|86034.5|86629.6|86029.6|86634.5|86034.5|86629.6|86029.6|0
1613493900000|2021-02-16 16:45:00|86629.5|86029.5|86575|85975|86629.5|86252.7|86312.7|85952.5|1
1613494200000|2021-02-16 16:50:00|86574.9|85974.9|86574.2|85974.2|86574.9|85974.9|86571.8|85971.8|0
1613494500000|2021-02-16 16:55:00|86574.1|85974.1|86548.2|85948.2|86587.4|86339.5|86296.6|85948.2|4
1613494800000|2021-02-16 17:00:00|86548.1|85948.1|86528.6|85928.6|86548.1|85948.1|86508.3|85908.3|2
1613495100000|2021-02-16 17:05:00|86528.5|85928.5|86789.4|86189.4|86815.7|86403|86421.5|85924.3|21
1613495400000|2021-02-16 17:10:00|86782.5|86182.5|86924|86324|86947.2|86347.2|86780.3|86180.3|4
1613495700000|2021-02-16 17:15:00|86923.9|86323.9|86936.7|86336.7|86936.9|86336.9|86923.4|86323.4|0
1613496000000|2021-02-16 17:20:00|86936.6|86336.6|86949.2|86349.2|87001.5|86401.5|86936.3|86336.3|1
1613496300000|2021-02-16 17:25:00|86953.1|86353.1|86921.1|86321.1|86965|86365|86921.1|86321.1|0
1613496600000|2021-02-16 17:30:00|86921|86321|87033|86433|87033.4|86433.4|86921|86321|0
1613496900000|2021-02-16 17:35:00|87032.9|86432.9|87071.4|86471.4|87071.6|86471.6|87032.9|86432.9|0
1613497200000|2021-02-16 17:40:00|87071.3|86471.3|87058.8|86458.8|87085.6|86485.6|87035.8|86435.8|2
1613497500000|2021-02-16 17:45:00|87106.3|86506.3|87113.8|86513.8|87113.8|86513.8|87105.6|86505.6|0
1613497800000|2021-02-16 17:50:00|87113.7|86513.7|87694.7|87094.7|87694.8|87094.8|86965.6|86512.3|5
1613498100000|2021-02-16 17:55:00|87694.6|87094.6|87730.9|87130.9|87762.8|87162.8|87643.5|87043.5|1
1613498400000|2021-02-16 18:00:00|87730.8|87130.8|87761.8|87161.8|87817.4|87217.4|87730.5|87130.5|1
1613498700000|2021-02-16 18:05:00|87761.7|87161.7|87736.3|87136.3|87761.7|87161.7|87492|86892|2
1613499000000|2021-02-16 18:10:00|87732.3|87132.3|87774.5|87174.5|87799.8|87518.9|87578.9|87128|0
1613499300000|2021-02-16 18:15:00|87774.4|87174.4|87950.1|87350.1|87950.1|87350.1|87772.2|87172.2|1
1613499600000|2021-02-16 18:20:00|87950|87350|87949.2|87349.2|87950|87350|87949.2|87349.2|0
1613499900000|2021-02-16 18:25:00|87949.1|87349.1|88139.9|87539.9|88140|87540|87948.5|87348.5|2
1613500200000|2021-02-16 18:30:00|88139.8|87539.8|88138.4|87538.4|88147.9|87547.9|88138.4|87538.4|3
1613500500000|2021-02-16 18:35:00|88138.3|87538.3|88140.5|87540.5|88141.9|87541.9|88138|87538|1
1613500800000|2021-02-16 18:40:00|88136.6|87536.6|88092|87492|88144.8|87544.8|88092|87492|1
1613501100000|2021-02-16 18:45:00|88091.9|87491.9|87948.1|87348.1|88129.5|87529.5|87944.2|87344.2|7
1613501400000|2021-02-16 18:50:00|87948|87348|87702.3|87102.3|87949|87349|87702.3|87102.3|4
1613501700000|2021-02-16 18:55:00|87702.2|87102.2|87837.8|87237.8|87868.1|87268.1|87690.2|87090.2|2
1613502000000|2021-02-16 19:00:00|87835.7|87235.7|87899.9|87299.9|87900|87300|87811.7|87211.7|0
1613502300000|2021-02-16 19:05:00|87899.8|87299.8|87863.4|87263.4|87899.8|87299.8|87828.2|87228.2|1
1613502600000|2021-02-16 19:10:00|87863.3|87263.3|87866.5|87266.5|87867.1|87267.1|87863.2|87263.2|0
1613502900000|2021-02-16 19:15:00|87842.7|87242.7|87562.6|86962.6|87842.7|87242.7|87562.6|86962.6|2
1613503200000|2021-02-16 19:20:00|87562.5|86962.5|87508.8|86908.8|87562.5|86962.5|87508.8|86908.8|0
1613503500000|2021-02-16 19:25:00|87508.7|86908.7|87531.7|86931.7|87531.9|86931.9|87508.1|86908.1|1
1613503800000|2021-02-16 19:30:00|87531.6|86931.6|87530.8|86930.8|87531.6|86931.6|87530.8|86930.8|0
1613504100000|2021-02-16 19:35:00|87530.7|86930.7|87657|87057|87657.6|87057.6|87530.7|86930.7|0
1613504400000|2021-02-16 19:40:00|87656.9|87056.9|87672|87072|87672.2|87072.2|87656.4|87056.4|0
1613504700000|2021-02-16 19:45:00|87671.9|87071.9|87677.2|87077.2|87677.6|87077.6|87671.7|87071.7|1
1613505000000|2021-02-16 19:50:00|87677.1|87077.1|87676.4|87076.4|87677.1|87077.1|87676.4|87076.4|0
1613505300000|2021-02-16 19:55:00|87676.3|87076.3|87675.5|87075.5|87676.3|87076.3|87675.5|87075.5|0
1613505600000|2021-02-16 20:00:00|87675.4|87075.4|87669.7|87069.7|87675.4|87075.4|87669.7|87069.7|0
1613505900000|2021-02-16 20:05:00|87669.6|87069.6|87668.8|87068.8|87669.6|87069.6|87668.8|87068.8|0
1613506200000|2021-02-16 20:10:00|87668.7|87068.7|87668|87068|87668.7|87068.7|87668|87068|0
1613506500000|2021-02-16 20:15:00|87667.9|87067.9|87666.1|87066.1|87667.9|87067.9|87666.1|87066.1|0
1613506800000|2021-02-16 20:20:00|87666|87066|87665.3|87065.3|87666|87066|87665.3|87065.3|0
1613507100000|2021-02-16 20:25:00|87665.2|87065.2|87664.5|87064.5|87665.2|87065.2|87664.5|87064.5|0
1613507400000|2021-02-16 20:30:00|87664.4|87064.4|87699.4|87099.4|87699.7|87099.7|87664|87064|0
1613507700000|2021-02-16 20:35:00|87699.3|87099.3|87537.5|86937.5|87699.3|87099.3|87533.7|86933.7|0
1613508000000|2021-02-16 20:40:00|87537.4|86937.4|87536.7|86936.7|87537.4|86937.4|87536.7|86936.7|0
1613508300000|2021-02-16 20:45:00|87536.6|86936.6|87535.8|86935.8|87536.6|86936.6|87535.8|86935.8|0
1613508600000|2021-02-16 20:50:00|87535.7|86935.7|87510.4|86910.4|87721.2|87121.2|87510.4|86910.4|1
1613508900000|2021-02-16 20:55:00|87510.3|86910.3|88215.6|87615.6|88215.6|87926.7|87467.1|86899.9|8
1613574000000|2021-02-17 15:00:00|87963|87363|88083.5|87483.5|88235.9|87635.9|87963|87363|1
1613574300000|2021-02-17 15:05:00|88083.4|87483.4|87166.5|86566.5|88148.4|87548.4|86934.8|86566.5|19
1613574600000|2021-02-17 15:10:00|87154.4|86554.4|87291.4|86691.4|87462.6|86862.6|87126.4|86526.4|15
1613574900000|2021-02-17 15:15:00|87335.7|86735.7|88222.6|87622.6|88222.6|87622.6|87195.5|86735.7|19
1613575200000|2021-02-17 15:20:00|88258.9|87658.9|88519.9|87919.9|88630.6|88147.6|88048.2|87606.2|9
1613575500000|2021-02-17 15:25:00|88523.9|87923.9|88329.2|87729.2|88523.9|87923.9|88329.2|87729.2|1
1613575800000|2021-02-17 15:30:00|88329.1|87729.1|88497.8|87897.8|88497.9|88184|88215|87729.1|5
1613576100000|2021-02-17 15:35:00|88497.7|87897.7|88397|87797|88514.5|87914.5|88397|87797|5
1613576400000|2021-02-17 15:40:00|88396.9|87796.9|88489.1|87889.1|88513.5|87913.5|88376.6|87776.6|1
1613576700000|2021-02-17 15:45:00|88489|87889|88560.2|87960.2|88560.2|87960.2|88489|87889|17
1613577000000|2021-02-17 15:50:00|88559.2|87959.2|88704.8|88104.8|88710|88110|88559.2|87959.2|4
1613577300000|2021-02-17 15:55:00|88704.7|88104.7|88849.3|88249.3|88849.3|88404.4|88504.4|88103.2|5
1613577600000|2021-02-17 16:00:00|88849.2|88249.2|88913.1|88313.1|88917.3|88541.9|88621.7|88176|7
1613577900000|2021-02-17 16:05:00|88802.1|88202.1|88712.6|88112.6|88802.1|88202.1|88712.6|88112.6|0
1613578200000|2021-02-17 16:10:00|88712.5|88112.5|88555.9|87955.9|88712.5|88112.5|88555.9|87955.9|1
1613578500000|2021-02-17 16:15:00|88555.8|87955.8|88520|87920|88711.1|88227|88190|87590|7
1613578800000|2021-02-17 16:20:00|88519.9|87919.9|88349.6|87749.6|88519.9|87919.9|88291|87691|3
1613579100000|2021-02-17 16:25:00|88340.9|87740.9|88324.5|87724.5|88349.5|87749.5|88292.7|87692.7|3
1613579400000|2021-02-17 16:30:00|88324.4|87724.4|88348|87748|88348.1|87748.1|88303.6|87703.6|5
1613579700000|2021-02-17 16:35:00|88347.9|87747.9|88023.7|87423.7|88347.9|87747.9|88023.7|87423.7|7
1613580000000|2021-02-17 16:40:00|88023.6|87423.6|88234.5|87634.5|88240|87640|88023.5|87423.5|1
1613580300000|2021-02-17 16:45:00|88234.4|87634.4|88192.7|87592.7|88234.4|87634.4|88192.7|87592.7|1
1613580600000|2021-02-17 16:50:00|88192.6|87592.6|88163.7|87563.7|88192.6|87592.6|88163.7|87563.7|3
1613580900000|2021-02-17 16:55:00|88163.6|87563.6|88162.9|87562.9|88163.6|87563.6|88162.9|87562.9|1
1613581200000|2021-02-17 17:00:00|88162.8|87562.8|88168.8|87568.8|88221.6|87621.6|88162.7|87562.7|12
1613581500000|2021-02-17 17:05:00|88168.7|87568.7|88244.7|87644.7|88245|87859|87823.1|87519|9
1613581800000|2021-02-17 17:10:00|87986|87886|88010.6|87910.6|88010.9|87910.9|87986|87886|1
1613582100000|2021-02-17 17:15:00|88264.4|87664.4|88219|87619|88264.4|87664.4|88219|87619|7
1613582400000|2021-02-17 17:20:00|88218.9|87618.9|88051.6|87451.6|88218.9|87618.9|88046.6|87446.6|6
1613582700000|2021-02-17 17:25:00|88051.5|87451.5|88074.3|87474.3|88074.5|87474.5|88051.2|87451.2|2
1613583000000|2021-02-17 17:30:00|88074.2|87474.2|87789.9|87729.9|88095.6|87730.3|87789.9|87474|1
1613583300000|2021-02-17 17:35:00|87806|87746|88094.5|87494.5|88095.1|87746|87806|87494.5|2
1613583600000|2021-02-17 17:40:00|88094.4|87494.4|88065.4|87465.4|88105|87505|88062.5|87462.5|2
1613583900000|2021-02-17 17:45:00|88070.1|87470.1|88060.6|87460.6|88102.5|87502.5|88056.8|87456.8|1
1613584200000|2021-02-17 17:50:00|88060.5|87460.5|88088.2|87488.2|88088.5|87488.5|88060.2|87460.2|1
1613584500000|2021-02-17 17:55:00|88088.1|87488.1|88087.4|87487.4|88088.1|87488.1|88087.4|87487.4|1
1613584800000|2021-02-17 18:00:00|88092.1|87492.1|88099.5|87499.5|88103.7|87503.7|88075.8|87475.8|3
1613585100000|2021-02-17 18:05:00|88099.4|87499.4|88102.8|87502.8|88102.8|87502.8|88098.8|87498.8|0
1613585400000|2021-02-17 18:10:00|88102.7|87502.7|88102|87502|88102.7|87502.7|88102|87502|0
1613585700000|2021-02-17 18:15:00|88101.9|87501.9|88117.7|87517.7|88118.2|87518.2|88097.9|87497.9|0
1613586000000|2021-02-17 18:20:00|88117.6|87517.6|88117|87517|88117.6|87517.6|88117|87517|0
1613586300000|2021-02-17 18:25:00|88116.9|87516.9|88096|87496|88116.9|87516.9|88096|87496|2
1613586600000|2021-02-17 18:30:00|88095.9|87495.9|88108.8|87508.8|88122.1|87522.1|88093.7|87493.7|0
1613586900000|2021-02-17 18:35:00|88108.7|87508.7|88303.3|87703.3|88328.7|87833.8|87852.5|87508.7|13
1613587200000|2021-02-17 18:40:00|88303.2|87703.2|88351.4|87751.4|88351.4|87751.4|88239.5|87639.5|5
1613587500000|2021-02-17 18:45:00|88355.5|87755.5|88339.5|87739.5|88364.8|87764.8|88339.5|87739.5|6
1613587800000|2021-02-17 18:50:00|88339.4|87739.4|88370.2|87770.2|88370.2|87770.2|88323.7|87723.7|0
1613588100000|2021-02-17 18:55:00|88365.2|87765.2|88318|87718|88365.2|88030.3|88130.2|87718|3
1613588400000|2021-02-17 19:00:00|88317.9|87717.9|88361.6|87761.6|88366.4|87766.4|88310.3|87710.3|0
1613588700000|2021-02-17 19:05:00|88361.5|87761.5|88375.9|87775.9|88376.5|87776.5|88361.5|87761.5|0
1613589000000|2021-02-17 19:10:00|88375.8|87775.8|88387.5|87787.5|88421.7|87821.7|88375.8|87775.8|1
1613589300000|2021-02-17 19:15:00|88330.7|87730.7|88315|87715|88381.5|87781.5|88315|87715|7
1613589600000|2021-02-17 19:20:00|88323.5|87723.5|88329.3|87729.3|88359.9|87759.9|88264.5|87664.5|4
1613589900000|2021-02-17 19:25:00|88329.2|87729.2|88333.6|87733.6|88426.1|87826.1|88328.8|87728.8|0
1613590200000|2021-02-17 19:30:00|88333.5|87733.5|88312.8|87712.8|88333.5|87733.5|88312.8|87712.8|0
1613590500000|2021-02-17 19:35:00|88319.4|87719.4|88552.1|87952.1|88602.1|88002.1|88319.4|87719.4|5
1613590800000|2021-02-17 19:40:00|88552|87952|88430.6|87830.6|88638|88038|88428.8|87828.8|6
1613591100000|2021-02-17 19:45:00|88430.5|87830.5|88601.4|88001.4|88606.6|88006.6|88430.5|87830.5|0
1613591400000|2021-02-17 19:50:00|88573|87973|88553|87953|88573|87973|88544.3|87944.3|0
1613591700000|2021-02-17 19:55:00|88552.9|87952.9|88563.4|87963.4|88587.7|87987.7|88552.5|87952.5|0
1613592000000|2021-02-17 20:00:00|88563.3|87963.3|88664.4|88064.4|88704.6|88371.7|88281.1|87958.1|11
1613592300000|2021-02-17 20:05:00|88664.3|88064.3|88575.5|87975.5|88742.1|88387.1|88378.2|87885.8|8
1613592600000|2021-02-17 20:10:00|88575.4|87975.4|88575.7|87975.7|88580.7|87980.7|88575.2|87975.2|0
1613592900000|2021-02-17 20:15:00|88575.6|87975.6|88574.9|87974.9|88579.9|87979.9|88574.9|87974.9|0
1613593200000|2021-02-17 20:20:00|88574.8|87974.8|88349.1|88249.1|88610.7|88258.4|88317.6|87974.2|0
1613593500000|2021-02-17 20:25:00|88349|88249|88573.5|87973.5|88574|88249.8|88345.7|87970.8|0
1613593800000|2021-02-17 20:30:00|88573.4|87973.4|88572.7|87972.7|88573.4|87973.4|88572.7|87972.7|0
1613594100000|2021-02-17 20:35:00|88572.6|87972.6|88651.1|88051.1|88651.2|88379|88121.8|87740.5|15
1613594400000|2021-02-17 20:40:00|88651|88051|88520.6|87920.6|88655.8|88055.8|88520.6|87920.6|1
1613594700000|2021-02-17 20:45:00|88520.5|87920.5|88499.8|87899.8|88544.1|87944.1|88499.8|87899.8|0
1613595000000|2021-02-17 20:50:00|88532.2|87932.2|88537.5|87937.5|88572.1|87972.1|88513.3|87913.3|0
1613595300000|2021-02-17 20:55:00|88537.4|87937.4|88300|88200|88641.2|88304.6|88300|87910.5|2
1613660400000|2021-02-18 15:00:00|88743.5|88143.5|89283.5|88683.5|89444.5|88844.5|88295.2|87918.8|32
1613660700000|2021-02-18 15:05:00|89268.5|88668.5|89620.9|89020.9|89646.1|89046.1|89075.7|88668.5|15
1613661000000|2021-02-18 15:10:00|89624.4|89024.4|89542.5|88942.5|89687.5|89087.5|89483.7|88883.7|11
1613661300000|2021-02-18 15:15:00|89554.8|88954.8|90647.9|90047.9|90647.9|90047.9|89543|88943|48
1613661600000|2021-02-18 15:20:00|90664.4|90064.4|90770.8|90170.8|90929|90352|90412|90064.4|22
1613661900000|2021-02-18 15:25:00|90808.8|90208.8|90765.1|90165.1|90962.3|90362.3|90713.2|90113.2|8
1613662200000|2021-02-18 15:30:00|90682.7|90082.7|90217.5|89617.5|90682.7|90082.7|90081.1|89481.1|1
1613662500000|2021-02-18 15:35:00|90217.4|89617.4|90209.3|89609.3|90222.7|89622.7|90079.8|89479.8|2
1613662800000|2021-02-18 15:40:00|90209.2|89609.2|89842.8|89242.8|90209.2|89609.2|89811|89211|13
1613663100000|2021-02-18 15:45:00|89797.8|89197.8|90160.3|89560.3|90207.2|89607.2|89796.9|89196.9|6
1613663400000|2021-02-18 15:50:00|90160.2|89560.2|90201.2|89601.2|90204.2|89604.2|90154.7|89554.7|5
1613663700000|2021-02-18 15:55:00|90198.5|89598.5|90177.4|89577.4|90198.5|89598.5|90174.8|89574.8|0
1613664000000|2021-02-18 16:00:00|90177.3|89577.3|90203|89603|90207.7|89607.7|90177.2|89577.2|3
1613664300000|2021-02-18 16:05:00|90202.9|89602.9|90211.7|89611.7|90211.8|89611.8|90177.7|89577.7|0
1613664600000|2021-02-18 16:10:00|90621.6|90021.6|90497.3|89897.3|90621.6|90021.6|90497.3|89897.3|0
1613664900000|2021-02-18 16:15:00|90497.2|89897.2|90588.9|89988.9|90588.9|89988.9|90496.9|89896.9|4
1613665200000|2021-02-18 16:20:00|90589.8|89989.8|90585.7|89985.7|90617.4|90017.4|90584|89984|1
1613665500000|2021-02-18 16:25:00|90585.6|89985.6|90585|89985|90585.6|89985.6|90585|89985|0
1613665800000|2021-02-18 16:30:00|90572.6|89972.6|90564.6|89964.6|90573.2|89973.2|90564.6|89964.6|0
1613666100000|2021-02-18 16:35:00|90564.5|89964.5|90563.9|89963.9|90564.5|89964.5|90563.9|89963.9|0
1613666400000|2021-02-18 16:40:00|90563.8|89963.8|90570.2|89970.2|90571.2|89971.2|90551|89951|0
1613666700000|2021-02-18 16:45:00|90570.1|89970.1|90629.3|90029.3|90629.3|90029.3|90538.5|89938.5|0
1613667000000|2021-02-18 16:50:00|90612.8|90012.8|90603.9|90003.9|90612.8|90012.8|90603.9|90003.9|1
1613667300000|2021-02-18 16:55:00|90603.8|90003.8|90582.2|89982.2|90603.8|90003.8|90575.4|89975.4|2
1613667600000|2021-02-18 17:00:00|90582.1|89982.1|90540.3|89940.3|90582.1|89982.1|90540.3|89940.3|0
1613667900000|2021-02-18 17:05:00|90540.2|89940.2|90965|90365|90967.7|90367.7|90539.8|89939.8|3
1613668200000|2021-02-18 17:10:00|90927.9|90327.9|90978.1|90378.1|91148.8|90548.8|90926|90326|6
1613668500000|2021-02-18 17:15:00|90990.5|90390.5|90741.4|90141.4|91221.8|90621.8|90734|90134|7
1613668800000|2021-02-18 17:20:00|90737.3|90137.3|90728.8|90128.8|90758.2|90158.2|90600.9|90000.9|1
1613669100000|2021-02-18 17:25:00|90728.7|90128.7|90794.2|90194.2|90797.3|90197.3|90714.9|90114.9|29
1613669400000|2021-02-18 17:30:00|90798.2|90198.2|90777.6|90177.6|90806.4|90206.4|90746.1|90146.1|7
1613669700000|2021-02-18 17:35:00|90765.1|90165.1|90993.5|90393.5|91006|90406|90757.7|90157.7|1
1613670000000|2021-02-18 17:40:00|90993.4|90393.4|91055.1|90455.1|91055.2|90455.2|90905.3|90305.3|4
1613670300000|2021-02-18 17:45:00|90844|90244|90866|90266|90875.7|90275.7|90794.4|90194.4|2
1613670600000|2021-02-18 17:50:00|90865.9|90265.9|90868.6|90268.6|90869.2|90269.2|90802.9|90202.9|2
1613670900000|2021-02-18 17:55:00|90860.3|90260.3|90825.9|90225.9|90902.2|90568.1|90574.4|90180.4|22
1613671200000|2021-02-18 18:00:00|90826.7|90226.7|90815|90215|90865.4|90265.4|90815|90215|0
1613671500000|2021-02-18 18:05:00|90814.9|90214.9|90866.5|90266.5|90899.8|90299.8|90814.9|90214.9|0
1613671800000|2021-02-18 18:10:00|90866.4|90266.4|90851.5|90251.5|90866.4|90266.4|90834.1|90234.1|0
1613672100000|2021-02-18 18:15:00|90847.3|90247.3|90818.4|90218.4|90847.3|90247.3|90789.8|90189.8|0
1613672400000|2021-02-18 18:20:00|90818.3|90218.3|90752.7|90152.7|90818.3|90218.3|90752.7|90152.7|0
1613672700000|2021-02-18 18:25:00|90752.6|90152.6|90721.7|90121.7|90755|90155|90721.7|90121.7|0
1613673000000|2021-02-18 18:30:00|90754.8|90154.8|90830.4|90230.4|90839.7|90239.7|90724.7|90124.7|1
1613673300000|2021-02-18 18:35:00|90830.3|90230.3|91040.3|90440.3|91040.4|90440.4|90830.1|90230.1|3
1613673600000|2021-02-18 18:40:00|91034.8|90434.8|90926.1|90326.1|91044.6|90444.6|90893.1|90293.1|0
1613673900000|2021-02-18 18:45:00|90926|90326|90861.5|90261.5|90954.9|90354.9|90841.3|90241.3|0
1613674200000|2021-02-18 18:50:00|90861.4|90261.4|90939.4|90339.4|90939.7|90339.7|90861.2|90261.2|1
1613674500000|2021-02-18 18:55:00|90939.3|90339.3|91011.1|90411.1|91098.3|90819.2|90838.6|90339.2|2
1613674800000|2021-02-18 19:00:00|91012.8|90412.8|91012.2|90412.2|91012.8|90412.8|91012.2|90412.2|0
1613675100000|2021-02-18 19:05:00|91012.1|90412.1|91011.5|90411.5|91012.1|90412.1|91011.5|90411.5|0
1613675400000|2021-02-18 19:10:00|91011.4|90411.4|91009.1|90409.1|91041.4|90441.4|91007.6|90407.6|2
1613675700000|2021-02-18 19:15:00|91008.2|90408.2|90997.6|90397.6|91008.2|90408.2|90997.2|90397.2|0
1613676000000|2021-02-18 19:20:00|90997.5|90397.5|91005.2|90405.2|91013.9|90413.9|90997.1|90397.1|0
1613676300000|2021-02-18 19:25:00|91013.8|90413.8|91052.5|90452.5|91284.1|90754.3|90797.7|90365.7|4
1613676600000|2021-02-18 19:30:00|91052.4|90452.4|91025.1|90425.1|91052.4|90452.4|90996.2|90396.2|3
1613676900000|2021-02-18 19:35:00|91025|90425|91023.5|90423.5|91034.8|90434.8|91013.2|90413.2|0
1613677200000|2021-02-18 19:40:00|91023.4|90423.4|91022.8|90422.8|91023.4|90423.4|91022.8|90422.8|0
1613677500000|2021-02-18 19:45:00|91022.7|90422.7|91006.7|90406.7|91022.7|90422.7|91006.7|90406.7|0
1613677800000|2021-02-18 19:50:00|91006.6|90406.6|91001.8|90401.8|91006.6|90406.6|91001.8|90401.8|0
1613678100000|2021-02-18 19:55:00|91233.5|90633.5|90782.5|90182.5|91233.5|90633.5|90646.3|90046.3|1
1613678400000|2021-02-18 20:00:00|90782.4|90182.4|90794.3|90194.3|90803|90203|90683|90083|2
1613678700000|2021-02-18 20:05:00|90794.2|90194.2|90631|90031|90951|90351|90631|90031|0
1613679000000|2021-02-18 20:10:00|90664|90064|90630.3|90030.3|90763.3|90163.3|90630.3|90030.3|0
1613679300000|2021-02-18 20:15:00|90630.2|90030.2|90618.4|90018.4|90630.2|90030.2|90618.4|90018.4|0
1613679600000|2021-02-18 20:20:00|90618.3|90018.3|91105.4|90505.4|91391.6|90791.6|90618.2|90018.2|0
1613679900000|2021-02-18 20:25:00|90816.5|90216.5|90919.3|90319.3|91013.5|90413.5|90766.8|90166.8|0
1613680200000|2021-02-18 20:30:00|90920.1|90320.1|90990.2|90390.2|91012.8|90412.8|90918.4|90318.4|2
1613680500000|2021-02-18 20:35:00|90989.3|90389.3|91004.4|90404.4|91004.5|90404.5|90988|90388|0
1613680800000|2021-02-18 20:40:00|91004.3|90404.3|91003.7|90403.7|91004.3|90404.3|91003.7|90403.7|0
1613681100000|2021-02-18 20:45:00|91003.6|90403.6|90992.2|90392.2|91006|90545.9|90576.9|90267.3|2
1613681400000|2021-02-18 20:50:00|90988|90388|91075.7|90475.7|91076.7|90476.7|90988|90388|2
1613681700000|2021-02-18 20:55:00|91075.6|90475.6|90955.7|90355.7|91075.6|90475.6|90801.6|90201.6|2
1613746800000|2021-02-19 15:00:00|90629.8|90029.8|90722.7|90122.7|90722.7|90122.7|90575.7|89975.7|9
1613747100000|2021-02-19 15:05:00|90735.3|90135.3|90788.6|90188.6|91005.8|90405.8|90703.7|90103.7|11
1613747400000|2021-02-19 15:10:00|90786.2|90186.2|89967.7|89367.7|90786.2|90186.2|89967.7|89367.7|20
1613747700000|2021-02-19 15:15:00|89892|89292|89048|88448|89974.5|89374.5|88830.6|88230.6|36
1613748000000|2021-02-19 15:20:00|89031.4|88431.4|88884.4|88284.4|89031.4|88431.4|88731.3|88131.3|15
1613748300000|2021-02-19 15:25:00|88884.3|88284.3|88659.1|88059.1|88885.1|88285.1|88480.1|87880.1|13
1613748600000|2021-02-19 15:30:00|88598.3|87998.3|88561.2|87961.2|88628.4|88137.8|88197.8|87867.8|9
1613748900000|2021-02-19 15:35:00|88561.1|87961.1|88335.4|88275.4|88696.7|88275.4|88290.8|87948.7|6
1613749200000|2021-02-19 15:40:00|88335.3|88275.3|89175.3|88575.3|89182.3|88582.3|88335.3|88061.8|17
1613749500000|2021-02-19 15:45:00|89180.2|88580.2|89306.4|88706.4|89309.2|88998.1|88885.5|88514.9|9
1613749800000|2021-02-19 15:50:00|89307.2|88707.2|90136.8|89536.8|90136.8|89536.8|89276.2|88676.2|12
1613750100000|2021-02-19 15:55:00|90136|89536|89657.7|89057.7|90136.8|89536.8|89398.3|88798.3|5
1613750400000|2021-02-19 16:00:00|89618.9|89018.9|89409.1|88809.1|89658|89058|89409.1|88809.1|3
1613750700000|2021-02-19 16:05:00|89359.1|88759.1|89032.9|88432.9|89359.1|88759.1|88352.4|88152.4|9
1613751000000|2021-02-19 16:10:00|89062.3|88462.3|89206.2|88606.2|89236.2|88739.2|88664.5|88232|3
1613751300000|2021-02-19 16:15:00|89155.6|88555.6|89159.2|88559.2|89159.5|88559.5|89151.1|88551.1|1
1613751600000|2021-02-19 16:20:00|89159.1|88559.1|88823.7|88223.7|89159.1|88559.1|88823.7|88223.7|2
1613751900000|2021-02-19 16:25:00|88468.7|88368.7|88881|88281|88882.7|88368.7|88468.7|88116|2
1613752200000|2021-02-19 16:30:00|88817.8|88217.8|88317.4|88217.4|88817.8|88253.2|88313.2|88053.2|1
1613752500000|2021-02-19 16:35:00|88228.9|88128.9|88511.4|87911.4|88525.7|88133.9|88056.9|87859.2|9
1613752800000|2021-02-19 16:40:00|88511.3|87911.3|88490.9|87890.9|88537|88182.9|88242.9|87890.9|2
1613753100000|2021-02-19 16:45:00|88487|87887|88514.4|87914.4|88514.6|88150.6|88209|87887|2
1613753400000|2021-02-19 16:50:00|88430.1|87830.1|88528.8|87928.8|88563.8|88056.1|88116.1|87788.2|5
1613753700000|2021-02-19 16:55:00|88528.7|87928.7|88528.1|87928.1|88528.7|87928.7|88528.1|87928.1|1
1613754000000|2021-02-19 17:00:00|88267.8|88167.8|88502.4|87902.4|88508|88172.9|88153|87900.6|8
1613754300000|2021-02-19 17:05:00|88502.3|87902.3|88438.5|87838.5|88515.6|87915.6|88438.5|87838.5|3
1613754600000|2021-02-19 17:10:00|88438.4|87838.4|88419.9|87819.9|88441.7|87841.7|88419.9|87819.9|1
1613754900000|2021-02-19 17:15:00|88419.8|87819.8|88423.5|87823.5|88423.5|87823.5|88335.4|87735.4|0
1613755200000|2021-02-19 17:20:00|88423.4|87823.4|88105.4|88045.4|88444.1|88097.5|88105.4|87782.7|2
1613755500000|2021-02-19 17:25:00|88105.3|88045.3|88394.1|87794.1|88447.4|88045.3|88105|87794.1|1
1613755800000|2021-02-19 17:30:00|88394|87794|88509.8|87909.8|88513.2|88145.2|88205.2|87713.6|6
1613756100000|2021-02-19 17:35:00|88509.7|87909.7|88369.1|87769.1|88509.7|87909.7|88173.7|87573.7|3
1613756400000|2021-02-19 17:40:00|88369|87769|88298.3|87698.3|88369|87769|88298.3|87698.3|0
1613756700000|2021-02-19 17:45:00|88298.2|87698.2|88297.6|87697.6|88298.2|87698.2|88297.6|87697.6|0
1613757000000|2021-02-19 17:50:00|88297.5|87697.5|88271.9|87671.9|88300.8|87700.8|88271.2|87671.2|0
1613757300000|2021-02-19 17:55:00|88271.8|87671.8|88388.4|87788.4|88388.5|88211.8|88236.8|87636.8|3
1613757600000|2021-02-19 18:00:00|88388.3|87788.3|88370.5|87770.5|88388.3|88027.1|88123.7|87748.7|2
1613757900000|2021-02-19 18:05:00|88370.4|87770.4|88387|87787|88387.2|87996.1|88056.1|87770.1|7
1613758200000|2021-02-19 18:10:00|88386.9|87786.9|88361|87761|88386.9|87786.9|88361|87761|1
1613758500000|2021-02-19 18:15:00|88360.9|87760.9|88419.1|87819.1|88419.5|87819.5|88271.9|87671.9|3
1613758800000|2021-02-19 18:20:00|88419|87819|88287.6|87687.6|88419|87819|88285.6|87685.6|2
1613759100000|2021-02-19 18:25:00|88287.5|87687.5|88291.1|87691.1|88291.5|87691.5|88287.3|87687.3|1
1613759400000|2021-02-19 18:30:00|88291|87691|88290.4|87690.4|88302|87702|88289.4|87689.4|0
1613759700000|2021-02-19 18:35:00|88290.3|87690.3|88257.8|87657.8|88499.5|87899.5|88252.4|87652.4|11
1613760000000|2021-02-19 18:40:00|88235.1|87635.1|88275.7|87675.7|88290.3|87690.3|88136.6|87536.6|0
1613760300000|2021-02-19 18:45:00|88275.6|87675.6|88208.7|87608.7|88296.1|87696.1|88208.7|87608.7|0
1613760600000|2021-02-19 18:50:00|88208.6|87608.6|88194|87594|88208.6|87608.6|88194|87594|0
1613760900000|2021-02-19 18:55:00|88193.9|87593.9|88187.8|87587.8|88193.9|87593.9|88187.8|87587.8|0
1613761200000|2021-02-19 19:00:00|88187.7|87587.7|88201.1|87601.1|88201.4|87601.4|88141.3|87541.3|0
1613761500000|2021-02-19 19:05:00|88201|87601|88200.4|87600.4|88201|87601|88200.4|87600.4|0
1613761800000|2021-02-19 19:10:00|88200.3|87600.3|88160.1|87560.1|88200.3|87600.3|88160.1|87560.1|0
1613762100000|2021-02-19 19:15:00|88160|87560|88104.5|87504.5|88160|87560|88104.4|87504.4|0
1613762400000|2021-02-19 19:20:00|88074.9|87474.9|87610.4|87550.4|88074.9|87639.2|87576.8|87172.9|5
1613762700000|2021-02-19 19:25:00|87715.2|87115.2|87873|87273|87888.2|87495.5|87361.3|87060.3|9
1613763000000|2021-02-19 19:30:00|87830.8|87230.8|87891|87291|87891|87558.7|87618.7|87208.3|2
1613763300000|2021-02-19 19:35:00|87890.9|87290.9|87885.2|87285.2|87891.6|87291.6|87881.8|87281.8|0
1613763600000|2021-02-19 19:40:00|87885.1|87285.1|87884.4|87284.4|87885.9|87285.9|87884.4|87284.4|0
1613763900000|2021-02-19 19:45:00|87869.1|87269.1|87884.4|87284.4|87891|87291|87813.2|87213.2|0
1613764200000|2021-02-19 19:50:00|87884.3|87284.3|87883.7|87283.7|87884.3|87284.3|87883.7|87283.7|0
1613764500000|2021-02-19 19:55:00|87883.6|87283.6|87882.9|87282.9|87883.6|87283.6|87882.9|87282.9|0
1613764800000|2021-02-19 20:00:00|87882.8|87282.8|87882.1|87282.1|87882.8|87282.8|87882.1|87282.1|0
1613765100000|2021-02-19 20:05:00|87882|87282|87881.3|87281.3|87882|87282|87881.3|87281.3|0
1613765400000|2021-02-19 20:10:00|87881.2|87281.2|87880.5|87280.5|87881.2|87281.2|87880.5|87280.5|0
1613765700000|2021-02-19 20:15:00|87880.4|87280.4|87880.5|87280.5|87884|87284|87880.1|87280.1|0
1613766000000|2021-02-19 20:20:00|87848.7|87248.7|87879.8|87279.8|87883.5|87283.5|87848.7|87248.7|0
1613766300000|2021-02-19 20:25:00|87879.7|87279.7|87879|87279|87884.1|87284.1|87878.3|87278.3|1
1613766600000|2021-02-19 20:30:00|87878.9|87278.9|87878.2|87278.2|87880.4|87280.4|87878.2|87278.2|0
1613766900000|2021-02-19 20:35:00|87878.1|87278.1|87884.4|87284.4|87884.7|87284.7|87878.1|87278.1|0
1613767200000|2021-02-19 20:40:00|87884.3|87284.3|87820.2|87220.2|87884.3|87284.3|87820.2|87220.2|2
1613767500000|2021-02-19 20:45:00|87828.6|87228.6|87892.1|87292.1|87900.5|87300.5|87828|87228|0
1613767800000|2021-02-19 20:50:00|87892|87292|87924.4|87324.4|87924.4|87324.4|87890.8|87290.8|0
1613768100000|2021-02-19 20:55:00|87924.3|87324.3|88135.3|87535.3|88184.2|87762.7|87861.9|87313.7|3
1614006000000|2021-02-22 15:00:00|87866.3|87266.3|87932.8|87332.8|88159.1|87559.1|87580.9|86980.9|12
1614006300000|2021-02-22 15:05:00|88062.1|87462.1|88619.5|88019.5|88663.9|88063.9|87815.6|87412|17
1614006600000|2021-02-22 15:10:00|88597.2|87997.2|88702.5|88102.5|88702.5|88102.5|88152.7|87652.4|20
1614006900000|2021-02-22 15:15:00|88702.4|88102.4|88735|88135|88855.7|88255.7|88655.6|88055.6|2
1614007200000|2021-02-22 15:20:00|88730.1|88130.1|88772.5|88172.5|88772.5|88172.5|88693.6|88093.6|0
1614007500000|2021-02-22 15:25:00|88736.8|88136.8|88914.3|88314.3|88914.3|88314.3|88731.7|88131.7|0
1614007800000|2021-02-22 15:30:00|88900.8|88300.8|88822.8|88222.8|89264.7|88771.9|88822.8|88222.8|22
1614008100000|2021-02-22 15:35:00|88822.7|88222.7|88529.3|87929.3|88822.7|88222.7|88524.4|87924.4|0
1614008400000|2021-02-22 15:40:00|88529.2|87929.2|88634.8|88034.8|88635.2|88035.2|88493.4|87893.4|2
1614008700000|2021-02-22 15:45:00|88637.4|88037.4|88637.4|88037.4|88637.5|88037.5|88608.2|88008.2|1
1614009000000|2021-02-22 15:50:00|88637.3|88037.3|88596.1|87996.1|88637.3|88037.3|88531.3|87931.3|3
1614009300000|2021-02-22 15:55:00|88596.6|87996.6|89263.3|88663.3|89263.3|88663.3|88596.6|87996.6|13
1614009600000|2021-02-22 16:00:00|89299|88699|89902.4|89302.4|90139.8|89630.2|89299|88699|25
1614009900000|2021-02-22 16:05:00|89900.8|89300.8|89615.4|89015.4|89904.5|89304.5|89234.7|88634.7|1
1614010200000|2021-02-22 16:10:00|89610.9|89010.9|89570|88970|89610.9|89010.9|89570|88970|0
1614010500000|2021-02-22 16:15:00|89458.4|88858.4|89310.7|88710.7|89458.4|88858.4|89310.3|88710.3|3
1614010800000|2021-02-22 16:20:00|89310.1|88710.1|89298.1|88698.1|89324.6|88724.6|89279.8|88679.8|0
1614011100000|2021-02-22 16:25:00|89316|88716|89099.2|88499.2|89389.9|88789.9|89099.2|88499.2|1
1614011400000|2021-02-22 16:30:00|89099.1|88499.1|89042.3|88442.3|89099.1|88740.4|88800.4|88442.3|9
1614011700000|2021-02-22 16:35:00|89042.2|88442.2|89083.8|88483.8|89083.9|88483.9|89037.7|88437.7|1
1614012000000|2021-02-22 16:40:00|89088.2|88488.2|89082.5|88482.5|89088.9|88488.9|89082.5|88482.5|0
1614012300000|2021-02-22 16:45:00|89095.8|88495.8|89061.9|88461.9|89095.8|88495.8|89061.9|88461.9|0
1614012600000|2021-02-22 16:50:00|89061.3|88461.3|89059.2|88459.2|89061.3|88461.3|89030|88430|0
1614012900000|2021-02-22 16:55:00|89058.6|88458.6|89047.6|88447.6|89063.1|88463.1|89047.6|88447.6|0
1614013200000|2021-02-22 17:00:00|89065.4|88465.4|89091.6|88491.6|89109.6|88509.6|89028.5|88428.5|3
1614013500000|2021-02-22 17:05:00|89091.5|88491.5|89152.6|88552.6|89152.6|88552.6|89085.5|88485.5|1
1614013800000|2021-02-22 17:10:00|89152.5|88552.5|89153.3|88553.3|89168.1|88568.1|89127.7|88527.7|6
1614014100000|2021-02-22 17:15:00|89153.2|88553.2|89158.9|88558.9|89159.4|88559.4|89153|88553|1
1614014400000|2021-02-22 17:20:00|89221.4|88621.4|89412.8|88812.8|89507.2|88907.2|89221.4|88621.4|0
1614014700000|2021-02-22 17:25:00|89461.9|88861.9|89475.5|88875.5|89565|88965|89461.9|88861.9|1
1614015000000|2021-02-22 17:30:00|89475.4|88875.4|89501.5|88901.5|89501.6|88901.6|89475.2|88875.2|0
1614015300000|2021-02-22 17:35:00|89501.4|88901.4|89470|88870|89601.8|89001.8|89470|88870|1
1614015600000|2021-02-22 17:40:00|89478.9|88878.9|89908.2|89308.2|89908.2|89308.2|89469.8|88869.8|11
1614015900000|2021-02-22 17:45:00|89984.2|89384.2|89968.7|89908.7|90625.9|90565.9|89821.5|89221.5|35
1614016200000|2021-02-22 17:50:00|90183.2|90123.2|89981.7|89381.7|90183.2|90123.2|89959.6|89381.4|8
1614016500000|2021-02-22 17:55:00|89981.6|89381.6|89695.3|89095.3|90136.3|89536.3|89695.3|89095.3|4
1614016800000|2021-02-22 18:00:00|89696.8|89096.8|89873.9|89273.9|89913.1|89313.1|89623.9|89023.9|4
1614017100000|2021-02-22 18:05:00|89873.8|89273.8|89861.1|89261.1|90296.6|89696.6|89858.2|89258.2|9
1614017400000|2021-02-22 18:10:00|89861|89261|90152.4|89552.4|90152.8|89552.8|89861|89261|1
1614017700000|2021-02-22 18:15:00|90152.3|89552.3|90170.6|89570.6|90170.6|89570.6|90151.9|89551.9|24
1614018000000|2021-02-22 18:20:00|90171.1|89571.1|90181.4|89581.4|90183.5|89583.5|90171.1|89571.1|6
1614018300000|2021-02-22 18:25:00|90181.3|89581.3|90204.1|89604.1|90204.1|89604.1|90181|89581|0
1614018600000|2021-02-22 18:30:00|90204|89604|90206.4|89606.4|90206.4|89606.4|90175.2|89575.2|3
1614018900000|2021-02-22 18:35:00|90206.3|89606.3|90239.6|89639.6|90239.6|89639.6|90206.3|89606.3|3
1614019200000|2021-02-22 18:40:00|90239.5|89639.5|90196.1|90096.1|90453.6|90114.6|89983.7|89639.5|18
1614019500000|2021-02-22 18:45:00|90196|90096|90177.9|90077.9|90196|90096|90012.5|89912.5|3
1614019800000|2021-02-22 18:50:00|90177.8|90077.8|90234.8|90134.8|90262.3|90162.3|90132.6|90032.6|1
1614020100000|2021-02-22 18:55:00|90234.7|90134.7|90234|90134|90234.7|90134.7|90234|90134|0
1614020400000|2021-02-22 19:00:00|90233.9|90133.9|90641|90041|90865.5|90594.9|90148.8|89820.3|31
1614020700000|2021-02-22 19:05:00|90179|89579|90235.4|89635.4|90235.5|89635.5|90168.8|89568.8|0
1614021000000|2021-02-22 19:10:00|90235.3|89635.3|90244.6|89644.6|90245.1|89645.1|90234.6|89634.6|1
1614021300000|2021-02-22 19:15:00|90244|89644|90248.3|89648.3|90248.8|89648.8|90232.4|89632.4|0
1614021600000|2021-02-22 19:20:00|90258.2|89658.2|90366.5|89766.5|90538.6|90005.2|90056.2|89658.1|3
1614021900000|2021-02-22 19:25:00|90364.9|89764.9|90198|89598|90379.9|89779.9|90106.4|89506.4|1
1614022200000|2021-02-22 19:30:00|90197.9|89597.9|90275.3|89675.3|90276.4|89676.4|90083.9|89483.9|4
1614022500000|2021-02-22 19:35:00|90275.2|89675.2|90274.5|89674.5|90275.2|89675.2|90274.5|89674.5|0
1614022800000|2021-02-22 19:40:00|90296.8|89696.8|90399.1|89799.1|90605.4|90005.4|90296.8|89696.8|0
1614023100000|2021-02-22 19:45:00|90394.6|89794.6|90352.4|89752.4|90426.2|89826.2|90352.4|89752.4|0
1614023400000|2021-02-22 19:50:00|90352.3|89752.3|90333.8|89733.8|90352.3|89752.3|90325.2|89725.2|0
1614023700000|2021-02-22 19:55:00|90333.7|89733.7|90354.9|89754.9|90355.9|89755.9|90314.1|89714.1|0
1614024000000|2021-02-22 20:00:00|90354.8|89754.8|90355.2|89755.2|90355.5|89755.5|90354.5|89754.5|1
1614024300000|2021-02-22 20:05:00|90355.1|89755.1|90642|90042|90886.1|90482.4|90355|89755|7
1614024600000|2021-02-22 20:10:00|90641.5|90041.5|90425.1|89825.1|90643.8|90043.8|90380.7|89780.7|0
1614024900000|2021-02-22 20:15:00|90425|89825|90373.5|89773.5|90437|89837|90373.1|89773.1|1
1614025200000|2021-02-22 20:20:00|90373.4|89773.4|90419.9|89819.9|90442.3|89842.3|90373.4|89773.4|0
1614025500000|2021-02-22 20:25:00|90397.5|89797.5|90383.2|89783.2|90399.6|89799.6|90274.8|89674.8|0
1614025800000|2021-02-22 20:30:00|90383.1|89783.1|90331.9|89731.9|90400.2|89800.2|90317.1|89717.1|1
1614026100000|2021-02-22 20:35:00|90390.1|89790.1|90304.8|89704.8|90390.1|89790.1|90296.3|89696.3|0
1614026400000|2021-02-22 20:40:00|90304.7|89704.7|90304|89704|90304.7|89704.7|90304|89704|0
1614026700000|2021-02-22 20:45:00|90303.9|89703.9|90873.7|90273.7|90873.7|90273.7|90303.9|89703.9|4
1614027000000|2021-02-22 20:50:00|90873.6|90273.6|90879.7|90279.7|90884.3|90284.3|90873.6|90273.6|6
1614027300000|2021-02-22 20:55:00|90879.6|90279.6|90874.8|90274.8|90883.9|90283.9|90874|90274|1
1614092400000|2021-02-23 15:00:00|91686|91086|91053.1|90453.1|92002.2|91681.8|90873.3|90273.3|42
1614092700000|2021-02-23 15:05:00|91080.3|90480.3|91542.8|90942.8|91566.4|90966.4|91067.3|90467.3|2
1614093000000|2021-02-23 15:10:00|91447.3|90847.3|91237.9|90637.9|91542.8|90942.8|91091.6|90491.6|4
1614093300000|2021-02-23 15:15:00|91233.4|90633.4|91049|90449|91389.6|90789.6|91049|90449|3
1614093600000|2021-02-23 15:20:00|91117.6|90517.6|90793.7|90193.7|91132.4|90591|90610.1|90193.7|3
1614093900000|2021-02-23 15:25:00|90785.5|90185.5|90696.2|90096.2|90901.8|90301.8|90696.2|90096.2|6
1614094200000|2021-02-23 15:30:00|90500.7|89900.7|88842.7|88242.7|90501.6|89901.6|88413.7|87813.7|27
1614094500000|2021-02-23 15:35:00|88832.7|88232.7|88511.5|87911.5|89577|88977|88493|87893|11
1614094800000|2021-02-23 15:40:00|88506.9|87906.9|88563.9|87963.9|88663.2|88063.2|88495.4|87895.4|2
1614095100000|2021-02-23 15:45:00|88554.8|87954.8|87940.9|87340.9|88554.8|88142.5|87441.9|87134.1|18
1614095400000|2021-02-23 15:50:00|87940.8|87340.8|87953.7|87353.7|88004.2|87404.2|87940.8|87340.8|2
1614095700000|2021-02-23 15:55:00|87952.8|87352.8|88016.6|87416.6|88129.3|87755|87795.7|87322.4|9
1614096000000|2021-02-23 16:00:00|88016.5|87416.5|87952.6|87352.6|88025|87425|87952.6|87352.6|0
1614096300000|2021-02-23 16:05:00|87953.5|87353.5|87948.2|87348.2|88077|87477|87948.2|87348.2|2
1614096600000|2021-02-23 16:10:00|87957.2|87357.2|88131.2|87531.2|88136|87536|87957.2|87357.2|0
1614096900000|2021-02-23 16:15:00|88131.1|87531.1|88457.9|87857.9|88457.9|87857.9|88131.1|87531.1|2
1614097200000|2021-02-23 16:20:00|88457.8|87857.8|88347.2|87747.2|88457.8|87857.8|88347.2|87747.2|0
1614097500000|2021-02-23 16:25:00|88347.1|87747.1|88337.3|87737.3|88347.1|87747.1|88337.2|87737.2|3
1614097800000|2021-02-23 16:30:00|88337.2|87737.2|88302|87702|88338.8|87738.8|88170.4|87570.4|0
1614098100000|2021-02-23 16:35:00|88301.9|87701.9|88345.6|87745.6|88390.6|87790.6|88301.8|87701.8|2
1614098400000|2021-02-23 16:40:00|88345.5|87745.5|88362|87762|88363.5|87763.5|88344|87744|2
1614098700000|2021-02-23 16:45:00|88361.9|87761.9|88366.1|87766.1|88366.6|88043.2|88103.2|87761.6|3
1614099000000|2021-02-23 16:50:00|88366|87766|88297.8|87697.8|88414.6|87814.6|88297.8|87697.8|2
1614099300000|2021-02-23 16:55:00|88291|87691|88423.8|87823.8|88431.5|87831.5|88222.8|87622.8|0
1614099600000|2021-02-23 17:00:00|88423.7|87823.7|88427.5|87827.5|88428|87828|88423|87823|0
1614099900000|2021-02-23 17:05:00|88422.9|87822.9|88595.2|87995.2|88595.6|87995.6|88422.7|87822.7|0
1614100200000|2021-02-23 17:10:00|88595.1|87995.1|88649.8|88049.8|88654.6|88267|88326.9|87990.3|3
1614100500000|2021-02-23 17:15:00|88649.7|88049.7|88761.7|88161.7|88875.7|88275.7|88649.7|88049.7|0
1614100800000|2021-02-23 17:20:00|88866.4|88266.4|89006.8|88406.8|89006.8|88406.8|88797.5|88197.5|1
1614101100000|2021-02-23 17:25:00|89006.7|88406.7|89154.4|88554.4|89154.4|88554.4|89002.6|88402.6|0
1614101400000|2021-02-23 17:30:00|89164.4|88564.4|89359.6|88759.6|89361|88761|89164.4|88564.4|2
1614101700000|2021-02-23 17:35:00|89360.5|88760.5|89311.1|88711.1|89446.8|88846.8|89311.1|88711.1|0
1614102000000|2021-02-23 17:40:00|89311|88711|89383.3|88783.3|89383.4|88783.4|89239.4|88639.4|2
1614102300000|2021-02-23 17:45:00|89383.2|88783.2|89377.1|88777.1|89427.3|88827.3|89308.4|88708.4|0
1614102600000|2021-02-23 17:50:00|89377|88777|89581.3|88981.3|89624.6|89024.6|89377|88777|1
1614102900000|2021-02-23 17:55:00|89580.8|88980.8|89622.5|89022.5|89715.1|89115.1|89575.8|88975.8|2
1614103200000|2021-02-23 18:00:00|89622.4|89022.4|89602.3|89002.3|89623.5|89023.5|89597.8|88997.8|1
1614103500000|2021-02-23 18:05:00|89602.2|89002.2|89596.5|88996.5|89657|89057|89552.2|88952.2|1
1614103800000|2021-02-23 18:10:00|89596.4|88996.4|89370.8|88770.8|89596.4|88996.4|89370.8|88770.8|1
1614104100000|2021-02-23 18:15:00|89370.7|88770.7|89294.7|88694.7|89478|88878|89294.7|88694.7|1
1614104400000|2021-02-23 18:20:00|89294.6|88694.6|89236.6|88636.6|89363.9|88804|88904|88538.9|3
1614104700000|2021-02-23 18:25:00|89236.5|88636.5|89515.6|88915.6|89547|88947|89131.8|88531.8|2
1614105000000|2021-02-23 18:30:00|89515.5|88915.5|89437.5|88837.5|89535.9|88935.9|89437.5|88837.5|0
1614105300000|2021-02-23 18:35:00|89437.4|88837.4|89483.5|88883.5|89483.8|88883.8|89432.2|88832.2|0
1614105600000|2021-02-23 18:40:00|89483.4|88883.4|89530|88930|89631.6|89031.6|89223.2|88623.2|5
1614105900000|2021-02-23 18:45:00|89531.3|88931.3|89534.1|88934.1|89534.3|88934.3|89530.2|88930.2|0
1614106200000|2021-02-23 18:50:00|90016.4|89416.4|90141|89541|90141.6|89541.6|90016.4|89416.4|3
1614106500000|2021-02-23 18:55:00|90140.9|89540.9|90165.3|89565.3|90166.4|89566.4|90120.8|89520.8|0
1614106800000|2021-02-23 19:00:00|90165.2|89565.2|90135.4|89535.4|90165.7|89565.7|90117.4|89517.4|2
1614107100000|2021-02-23 19:05:00|90140.3|89540.3|89937.8|89337.8|90140.3|89540.3|89755.3|89155.3|3
1614107400000|2021-02-23 19:10:00|89878.4|89278.4|89877.3|89277.3|89878.4|89278.4|89827.9|89227.9|1
1614107700000|2021-02-23 19:15:00|89877.2|89277.2|89808.9|89208.9|89877.2|89277.2|89808.9|89208.9|0
1614108000000|2021-02-23 19:20:00|89810.2|89210.2|89807.4|89207.4|89868.3|89268.3|89806.5|89206.5|0
1614108300000|2021-02-23 19:25:00|89810.9|89210.9|89853.4|89253.4|89853.9|89253.9|89810.9|89210.9|0
1614108600000|2021-02-23 19:30:00|89853.3|89253.3|89870.3|89270.3|89910.7|89310.7|89853|89253|0
1614108900000|2021-02-23 19:35:00|89870.2|89270.2|89865|89265|89870.2|89270.2|89865|89265|0
1614109200000|2021-02-23 19:40:00|89864.9|89264.9|89960.1|89360.1|89960.1|89360.1|89864.7|89264.7|0
1614109500000|2021-02-23 19:45:00|89960|89360|89970.3|89370.3|89970.8|89370.8|89959.9|89359.9|0
1614109800000|2021-02-23 19:50:00|89970.2|89370.2|89969.4|89369.4|89970.2|89370.2|89965.3|89365.3|0
1614110100000|2021-02-23 19:55:00|89969.3|89369.3|89972.8|89372.8|89972.9|89372.9|89968.4|89368.4|0
1614110400000|2021-02-23 20:00:00|89972.7|89372.7|90014.4|89414.4|90014.4|89414.4|89972.7|89372.7|0
1614110700000|2021-02-23 20:05:00|90137.5|89537.5|90153.4|89553.4|90153.7|89553.7|90134.8|89534.8|1
1614111000000|2021-02-23 20:10:00|90126|89526|90123.5|89523.5|90129.8|89529.8|90123.5|89523.5|0
1614111300000|2021-02-23 20:15:00|90123.4|89523.4|90122.8|89522.8|90124.1|89524.1|90122.8|89522.8|0
1614111600000|2021-02-23 20:20:00|90122.7|89522.7|90122|89522|90122.7|89522.7|90122|89522|0
1614111900000|2021-02-23 20:25:00|90121.9|89521.9|90403.4|89803.4|90403.4|89803.4|90121.8|89521.8|3
1614112200000|2021-02-23 20:30:00|90403.3|89803.3|90459.5|89859.5|90460|89860|90403.2|89803.2|5
1614112500000|2021-02-23 20:35:00|90461.2|89861.2|90635.1|90035.1|90639.8|90039.8|90410.2|89810.2|0
1614112800000|2021-02-23 20:40:00|90635|90035|90633.9|90033.9|90635|90035|90595.3|89995.3|0
1614113100000|2021-02-23 20:45:00|90633.8|90033.8|90633.2|90033.2|90633.8|90033.8|90633.2|90033.2|0
1614113400000|2021-02-23 20:50:00|90633.1|90033.1|90608.1|90008.1|90645.7|90045.7|90599.5|89999.5|0
1614113700000|2021-02-23 20:55:00|90608|90008|90428|89828|90608|90008|90301.5|89701.5|2
1614178800000|2021-02-24 15:00:00|90474.7|89874.7|90624.7|90024.7|90686.6|90086.6|90019.8|89692.4|4
1614179100000|2021-02-24 15:05:00|90624.3|90024.3|90609|90009|90872.8|90576.4|90379.5|90006.4|5
1614179400000|2021-02-24 15:10:00|90595.1|89995.1|90563.1|89963.1|90658.7|90058.7|90499.8|89899.8|6
1614179700000|2021-02-24 15:15:00|90516.7|89916.7|90542.4|89942.4|90552.4|89952.4|90515.2|89915.2|0
1614180000000|2021-02-24 15:20:00|90542.3|89942.3|90801.9|90201.9|90802.2|90478.6|90536.6|89936.6|7
1614180300000|2021-02-24 15:25:00|90801.8|90201.8|90775.6|90175.6|90832.4|90232.4|90752.9|90152.9|8
1614180600000|2021-02-24 15:30:00|90789.5|90189.5|90624.7|90024.7|90874.1|90274.1|90624.7|90024.7|4
1614180900000|2021-02-24 15:35:00|90624.6|90024.6|90606.6|90006.6|90684.5|90084.5|90606.6|90006.6|3
1614181200000|2021-02-24 15:40:00|90606.2|90006.2|90532.7|89932.7|90606.2|90006.2|90532.7|89932.7|0
1614181500000|2021-02-24 15:45:00|90532.6|89932.6|90584.3|89984.3|90720.4|90120.4|90532.1|89932.1|3
1614181800000|2021-02-24 15:50:00|90551.9|89951.9|90545.7|89945.7|90599.8|89999.8|90350.6|89750.6|4
1614182100000|2021-02-24 15:55:00|90541.1|89941.1|90638.8|90038.8|90690.1|90090.1|90468.5|89868.5|5
1614182400000|2021-02-24 16:00:00|90639.1|90039.1|90713.7|90113.7|90713.8|90113.8|90604.6|90004.6|5
1614182700000|2021-02-24 16:05:00|90713.6|90113.6|90877.1|90277.1|90982.4|90382.4|90713.6|90113.6|4
1614183000000|2021-02-24 16:10:00|90877|90277|90821.4|90221.4|90878.1|90278.1|90820.7|90220.7|2
1614183300000|2021-02-24 16:15:00|90821|90221|90939.1|90339.1|90940.6|90340.6|90819.1|90219.1|6
1614183600000|2021-02-24 16:20:00|90936.5|90336.5|90833.5|90233.5|90967.9|90446.9|90506.9|90172.9|13
1614183900000|2021-02-24 16:25:00|90831.3|90231.3|90897.3|90297.3|90897.3|90297.3|90804.7|90204.7|3
1614184200000|2021-02-24 16:30:00|90897.2|90297.2|90568.9|90508.9|90928.5|90568.7|90555|90198.1|4
1614184500000|2021-02-24 16:35:00|90568.8|90508.8|90812.6|90212.6|90891.2|90561.2|90532.5|90103.8|6
1614184800000|2021-02-24 16:40:00|90812.5|90212.5|90833.3|90233.3|90871.7|90271.7|90789.3|90189.3|0
1614185100000|2021-02-24 16:45:00|90837.3|90237.3|90882.4|90282.4|90882.5|90282.5|90837.3|90237.3|3
1614185400000|2021-02-24 16:50:00|90882.3|90282.3|90710.4|90110.4|90882.3|90282.3|90708.7|90108.7|5
1614185700000|2021-02-24 16:55:00|90747.4|90147.4|90821.6|90221.6|90945.2|90609.4|90669.4|90115.2|11
1614186000000|2021-02-24 17:00:00|90825.9|90225.9|90839.6|90239.6|90840.8|90240.8|90820.9|90220.9|1
1614186300000|2021-02-24 17:05:00|90840.4|90240.4|91324.1|90724.1|91324.1|90724.1|90840.3|90240.3|9
1614186600000|2021-02-24 17:10:00|91333.4|90733.4|91418.9|90818.9|91419|90819|91324.3|90724.3|2
1614186900000|2021-02-24 17:15:00|91418.8|90818.8|91440|90840|91508.9|90908.9|91418.5|90818.5|1
1614187200000|2021-02-24 17:20:00|91531.3|90931.3|90931|90871|91898.2|91298.2|90931|90645.4|4
1614187500000|2021-02-24 17:25:00|90884.6|90824.6|91482.2|90882.2|91483|90883|90884.6|90534.5|3
1614187800000|2021-02-24 17:30:00|91482.1|90882.1|91481.2|90881.2|91482.1|90882.1|91481|90881|1
1614188100000|2021-02-24 17:35:00|91485.8|90885.8|91678.9|91078.9|92103.5|91503.5|91485.7|90885.7|5
1614188400000|2021-02-24 17:40:00|91678.8|91078.8|92036.3|91436.3|92036.3|91436.3|91678.8|91078.8|1
1614188700000|2021-02-24 17:45:00|92031.6|91431.6|92397.3|91797.3|92413.6|91988.3|92025.2|91425.2|4
1614189000000|2021-02-24 17:50:00|92412.2|91812.2|92430.1|91830.1|92702.9|92378.8|92169|91812.2|24
1614189300000|2021-02-24 17:55:00|92448.6|91848.6|92410.7|91810.7|92796.5|92196.5|92410.7|91810.7|1
1614189600000|2021-02-24 18:00:00|92410.6|91810.6|92244.1|91644.1|92472.2|91872.2|92244.1|91644.1|0
1614189900000|2021-02-24 18:05:00|92244|91644|92502.3|91902.3|92502.3|91902.3|92243.9|91643.9|0
1614190200000|2021-02-24 18:10:00|92502.2|91902.2|92744.7|92144.7|92744.7|92144.7|92502.2|91902.2|0
1614190500000|2021-02-24 18:15:00|92452.3|91852.3|92960.8|92360.8|92960.9|92360.9|92452.3|91852.3|0
1614190800000|2021-02-24 18:20:00|93007.2|92407.2|92589|91989|93123|92779.9|92589|91989|2
1614191100000|2021-02-24 18:25:00|92588.9|91988.9|92699|92099|92699.2|92099.2|92550.6|91950.6|0
1614191400000|2021-02-24 18:30:00|92698.9|92098.9|92286.2|91686.2|92701.8|92101.8|92286.2|91686.2|5
1614191700000|2021-02-24 18:35:00|92301.2|91701.2|91956.8|91356.8|92376.2|91776.2|91952.2|91352.2|0
1614192000000|2021-02-24 18:40:00|91956.7|91356.7|91956.5|91356.5|92342.1|92027.9|91695.4|91342.6|0
1614192300000|2021-02-24 18:45:00|91961.1|91361.1|91913.8|91313.8|92034.7|91434.7|91863.2|91263.2|1
1614192600000|2021-02-24 18:50:00|91913.7|91313.7|91773.9|91173.9|91913.7|91313.7|91773.9|91173.9|0
1614192900000|2021-02-24 18:55:00|91773.8|91173.8|91773.3|91173.3|91773.8|91173.8|91773.3|91173.3|0
1614193200000|2021-02-24 19:00:00|91773.2|91173.2|91693|91093|91773.2|91173.2|91675.5|91075.5|3
1614193500000|2021-02-24 19:05:00|91696.5|91096.5|91772.8|91172.8|91791.7|91191.7|91692.9|91092.9|0
1614193800000|2021-02-24 19:10:00|91772.7|91172.7|91777.2|91177.2|91883|91283|91631|91031|0
1614194100000|2021-02-24 19:15:00|91777.1|91177.1|91768.4|91168.4|91777.1|91177.1|91768.4|91168.4|1
1614194400000|2021-02-24 19:20:00|91768.3|91168.3|91764.9|91164.9|91770|91170|91551.3|90951.3|0
1614194700000|2021-02-24 19:25:00|91769.5|91169.5|91634.3|91034.3|91769.5|91169.5|91633.5|91033.5|0
1614195000000|2021-02-24 19:30:00|91281.2|90681.2|91229.5|90629.5|91290.4|90690.4|91220.3|90620.3|0
1614195300000|2021-02-24 19:35:00|91178.4|90578.4|91177.8|90577.8|91178.4|90578.4|91177.8|90577.8|0
1614195600000|2021-02-24 19:40:00|91177.7|90577.7|90901.9|90841.9|91177.7|90842|90901.9|90577.3|1
1614195900000|2021-02-24 19:45:00|90901.8|90841.8|91128.4|90528.4|91177|90841.8|90901.5|90528.4|2
1614196200000|2021-02-24 19:50:00|91128.3|90528.3|91127.8|90527.8|91128.3|90528.3|91127.8|90527.8|0
1614196500000|2021-02-24 19:55:00|91127.7|90527.7|91127.2|90527.2|91127.7|90527.7|91127.2|90527.2|0
1614196800000|2021-02-24 20:00:00|91127.1|90527.1|91126.5|90526.5|91127.1|90527.1|91126.5|90526.5|0
1614197100000|2021-02-24 20:05:00|91126.4|90526.4|91268.5|90668.5|91268.5|90668.5|91126.3|90526.3|3
1614197400000|2021-02-24 20:10:00|91268.4|90668.4|91272.9|90672.9|91277.9|90677.9|91268.3|90668.3|0
1614197700000|2021-02-24 20:15:00|91272.8|90672.8|91574.4|90974.4|91574.4|90974.4|91272.8|90672.8|0
1614198000000|2021-02-24 20:20:00|91574.3|90974.3|91541.2|90941.2|91574.3|90974.3|91541.2|90941.2|0
1614198300000|2021-02-24 20:25:00|91541.1|90941.1|91760|91160|91760.1|91160.1|91527|90927|0
1614198600000|2021-02-24 20:30:00|91759.9|91159.9|91759.4|91159.4|91759.9|91159.9|91759.4|91159.4|0
1614198900000|2021-02-24 20:35:00|91759.3|91159.3|91491.4|91391.4|91759.3|91405.7|91491.4|91159.3|0
1614199200000|2021-02-24 20:40:00|91491.3|91391.3|91879|91279|91883.8|91497.9|91491|91260.5|1
1614199500000|2021-02-24 20:45:00|91813.9|91213.9|91523|91423|91813.9|91456.1|91518.5|91213.8|0
1614199800000|2021-02-24 20:50:00|91522.9|91422.9|91743.6|91143.6|91785.8|91422.9|91522.9|91143.3|1
1614200100000|2021-02-24 20:55:00|91743.5|91143.5|91785.3|91185.3|91803.1|91203.1|91696.9|91096.9|9
1614265200000|2021-02-25 15:00:00|91942.3|91342.3|91159.2|90559.2|91943.5|91343.5|91159.2|90559.2|5
1614265500000|2021-02-25 15:05:00|91154.4|90554.4|91191.6|90591.6|91196.8|90596.8|91135.5|90535.5|0
1614265800000|2021-02-25 15:10:00|91191.5|90591.5|90991.7|90391.7|91263.7|90663.7|90977.6|90377.6|0
1614266100000|2021-02-25 15:15:00|90991.6|90391.6|90990.2|90390.2|90991.6|90391.6|90990.2|90390.2|0
1614266400000|2021-02-25 15:20:00|90867.5|90267.5|90871.7|90271.7|90878.4|90278.4|90760.3|90160.3|1
1614266700000|2021-02-25 15:25:00|90871.6|90271.6|90848.8|90248.8|90877.5|90277.5|90848.8|90248.8|3
1614267000000|2021-02-25 15:30:00|90848.7|90248.7|90847.9|90247.9|90848.7|90248.7|90847.9|90247.9|0
1614267300000|2021-02-25 15:35:00|90847.8|90247.8|90844.4|90244.4|90847.8|90247.8|90844.4|90244.4|3
1614267600000|2021-02-25 15:40:00|90844.3|90244.3|90810.8|90210.8|90844.3|90244.3|90810.8|90210.8|0
1614267900000|2021-02-25 15:45:00|90810.7|90210.7|89928.1|89328.1|90843.2|90243.2|89928.1|89328.1|4
1614268200000|2021-02-25 15:50:00|89814.6|89214.6|89623|89023|89902.8|89302.8|89339.2|88830.8|4
1614268500000|2021-02-25 15:55:00|89622.9|89022.9|89856.5|89256.5|89856.5|89256.5|89622.7|89022.7|0
1614268800000|2021-02-25 16:00:00|89861.2|89261.2|90277.5|89677.5|90277.9|89677.9|89832.8|89232.8|4
1614269100000|2021-02-25 16:05:00|90291.6|89691.6|90199.4|89599.4|90291.6|89691.6|90199.4|89599.4|0
1614269400000|2021-02-25 16:10:00|90029.5|89429.5|89953.4|89353.4|90029.5|89429.5|89668.4|89068.4|0
1614269700000|2021-02-25 16:15:00|89816|89216|89940.3|89340.3|90034.6|89434.6|89715.9|89115.9|1
1614270000000|2021-02-25 16:20:00|89930.8|89330.8|89917.7|89317.7|90048.3|89448.3|89742.8|89142.8|4
1614270300000|2021-02-25 16:25:00|89927.1|89327.1|89955|89355|89957.6|89357.6|89927.1|89327.1|0
1614270600000|2021-02-25 16:30:00|89954.9|89354.9|89931|89331|89954.9|89354.9|89931|89331|0
1614270900000|2021-02-25 16:35:00|89930.9|89330.9|89242.6|88642.6|89930.9|89330.9|89010|88410|65
1614271200000|2021-02-25 16:40:00|89200.1|88600.1|88718.5|88118.5|89200.1|88600.1|88717.8|88117.8|5
1614271500000|2021-02-25 16:45:00|88718.4|88118.4|87817.8|87217.8|88774.8|88174.8|87801.9|87201.9|1
1614271800000|2021-02-25 16:50:00|87817.5|87217.5|89306.3|88706.3|89310.3|88710.3|87805.5|87205.5|4
1614272100000|2021-02-25 16:55:00|89306.9|88706.9|89727.3|89127.3|89727.3|89127.3|89306.9|88706.9|3
1614272400000|2021-02-25 17:00:00|89727.2|89127.2|89448|88848|89927|89327|89400.9|88800.9|1
1614272700000|2021-02-25 17:05:00|89447.9|88847.9|89296.2|88696.2|89495.3|88895.3|89296.2|88696.2|0
1614273000000|2021-02-25 17:10:00|89296.1|88696.1|89539.9|88939.9|89714.7|89114.7|89177.8|88577.8|1
1614273300000|2021-02-25 17:15:00|89596.6|88996.6|89725.6|89125.6|89856.6|89256.6|89578.2|88978.2|3
1614273600000|2021-02-25 17:20:00|89725.5|89125.5|89724.9|89124.9|89725.5|89125.5|89724.9|89124.9|0
1614273900000|2021-02-25 17:25:00|89724.8|89124.8|89480.5|88880.5|89726.5|89126.5|89328.8|88728.8|2
1614274200000|2021-02-25 17:30:00|89480.4|88880.4|89442|88842|89793.5|89193.5|89409.2|88809.2|0
1614274500000|2021-02-25 17:35:00|89441.9|88841.9|89430.2|88830.2|89441.9|88841.9|89430.2|88830.2|0
1614274800000|2021-02-25 17:40:00|89430.1|88830.1|89434.2|88834.2|89434.2|88834.2|89429.5|88829.5|0
1614275100000|2021-02-25 17:45:00|89434.1|88834.1|89423.6|88823.6|89440|88840|89423.6|88823.6|1
1614275400000|2021-02-25 17:50:00|89423.4|88823.4|89356.9|88756.9|89423.4|88823.4|89356.8|88756.8|0
1614275700000|2021-02-25 17:55:00|89356.8|88756.8|89138.5|88538.5|89356.8|88756.8|89138.5|88538.5|0
1614276000000|2021-02-25 18:00:00|89133.8|88533.8|89096|88496|89142.2|88785.8|88842.2|88395.5|10
1614276300000|2021-02-25 18:05:00|89086.5|88486.5|89137.6|88537.6|89142.7|88542.7|89057.7|88457.7|0
1614276600000|2021-02-25 18:10:00|89137.5|88537.5|89090.1|88490.1|89139.1|88539.1|89090.1|88490.1|0
1614276900000|2021-02-25 18:15:00|89090|88490|88989.4|88389.4|89154.1|88554.1|88989.4|88389.4|3
1614277200000|2021-02-25 18:20:00|88989.3|88389.3|88953.6|88353.6|88993.7|88393.7|88953.6|88353.6|3
1614277500000|2021-02-25 18:25:00|88953.5|88353.5|88961.1|88361.1|88961.4|88361.4|88953.2|88353.2|1
1614277800000|2021-02-25 18:30:00|88961|88361|88947.5|88347.5|88961|88361|88947.5|88347.5|0
1614278100000|2021-02-25 18:35:00|88942.7|88342.7|88538.5|87938.5|88942.7|88342.7|87978.3|87378.3|9
1614278400000|2021-02-25 18:40:00|88540.7|87940.7|88615.3|88015.3|88615.4|88015.4|88540.7|87940.7|2
1614278700000|2021-02-25 18:45:00|88615.2|88015.2|88627.2|88027.2|88627.3|88027.3|88603.1|88003.1|0
1614279000000|2021-02-25 18:50:00|88627.1|88027.1|88775|88175|88775|88249.7|88225.1|87935.6|8
1614279300000|2021-02-25 18:55:00|88822.2|88222.2|88866.2|88266.2|88866.3|88266.3|88822.2|88222.2|1
1614279600000|2021-02-25 19:00:00|88866.1|88266.1|89088.2|88488.2|89088.2|88488.2|88863.4|88263.4|12
1614279900000|2021-02-25 19:05:00|89088.1|88488.1|89103.3|88503.3|89117.5|88517.5|89088.1|88488.1|1
1614280200000|2021-02-25 19:10:00|89084.3|88484.3|89110|88510|89125.4|88525.4|89060.1|88460.1|0
1614280500000|2021-02-25 19:15:00|89128.9|88528.9|89157.6|88557.6|89195.1|88595.1|89119.1|88519.1|2
1614280800000|2021-02-25 19:20:00|89157.5|88557.5|89265.4|88665.4|89274.5|88674.5|89151.9|88551.9|1
1614281100000|2021-02-25 19:25:00|89265.3|88665.3|89267.9|88667.9|89268.5|88668.5|89265.3|88665.3|0
1614281400000|2021-02-25 19:30:00|89267.8|88667.8|89251.5|88651.5|89271|88671|89251.5|88651.5|0
1614281700000|2021-02-25 19:35:00|89251.4|88651.4|89203.5|88603.5|89251.4|88651.4|89203.5|88603.5|0
1614282000000|2021-02-25 19:40:00|89203.4|88603.4|89202.8|88602.8|89203.4|88603.4|89202.8|88602.8|0
1614282300000|2021-02-25 19:45:00|89202.7|88602.7|89190.2|88590.2|89202.7|88602.7|89190.2|88590.2|0
1614282600000|2021-02-25 19:50:00|89190.1|88590.1|89154.2|88554.2|89190.1|88590.1|89154.2|88554.2|0
1614282900000|2021-02-25 19:55:00|89154.1|88554.1|89181.8|88581.8|89181.8|88581.8|89153.9|88553.9|0
1614283200000|2021-02-25 20:00:00|89205.4|88605.4|89177.4|88577.4|89277.9|88677.9|89177.4|88577.4|1
1614283500000|2021-02-25 20:05:00|89175.5|88575.5|89136.7|88536.7|89175.5|88575.5|89136.7|88536.7|0
1614283800000|2021-02-25 20:10:00|89136.6|88536.6|89270.4|88670.4|89270.7|88670.7|89036.9|88436.9|0
1614284100000|2021-02-25 20:15:00|89275.1|88675.1|89104.1|88504.1|89275.1|88675.1|89099.5|88499.5|0
1614284400000|2021-02-25 20:20:00|89104|88504|89089.1|88489.1|89104|88504|89089.1|88489.1|0
1614284700000|2021-02-25 20:25:00|89089|88489|89088.4|88488.4|89089|88489|89088.4|88488.4|0
1614285000000|2021-02-25 20:30:00|89088.3|88488.3|89054.5|88454.5|89088.3|88488.3|89050.1|88450.1|0
1614285300000|2021-02-25 20:35:00|89054.4|88454.4|89042.2|88442.2|89054.4|88454.4|88902.4|88302.4|0
1614285600000|2021-02-25 20:40:00|89042.1|88442.1|89436.5|88836.5|89436.5|88836.5|89042.1|88442.1|4
1614285900000|2021-02-25 20:45:00|89446|88846|89241.7|88641.7|89464.7|88864.7|89241.7|88641.7|0
1614286200000|2021-02-25 20:50:00|89241.6|88641.6|89239.6|88639.6|89244.3|88644.3|89239.6|88639.6|0
1614286500000|2021-02-25 20:55:00|89201.6|88601.6|88655.3|88055.3|89202.4|88858.5|88655.3|88055.3|3
1614351600000|2021-02-26 15:00:00|88412|87812|87909.6|87309.6|88741.5|88191.4|87637.5|87037.5|5
1614351900000|2021-02-26 15:05:00|87875.9|87275.9|87011|86411|87880.7|87280.7|86686.3|86086.3|0
1614352200000|2021-02-26 15:10:00|86732.5|86132.5|86928.2|86328.2|87092.7|86492.7|86556.8|85956.8|11
1614352500000|2021-02-26 15:15:00|87009.8|86409.8|87027.1|86427.1|87046.8|86703|86763|86380.9|9
1614352800000|2021-02-26 15:20:00|87137.4|86537.4|87232.3|86632.3|87232.5|86632.5|87081.1|86481.1|6
1614353100000|2021-02-26 15:25:00|87232.2|86632.2|87299.6|86699.6|87299.8|86699.8|87231.8|86631.8|0
1614353400000|2021-02-26 15:30:00|87298.6|86698.6|87111.4|86511.4|87298.6|86698.6|86967.4|86367.4|2
1614353700000|2021-02-26 15:35:00|87092.2|86492.2|86421.1|85821.1|87092.2|86492.2|86418.2|85818.2|8
1614354000000|2021-02-26 15:40:00|86421|85821|85601.3|85001.3|86421|85821|85211.2|84855.5|17
1614354300000|2021-02-26 15:45:00|85601.2|85001.2|85692.3|85092.3|85692.3|85092.3|85598.4|84998.4|5
1614354600000|2021-02-26 15:50:00|85697|85097|85691.6|85091.6|86028|85428|85658.6|85058.6|1
1614354900000|2021-02-26 15:55:00|85646.6|85046.6|85484.3|84884.3|85646.6|85174.3|85212.3|84884.3|15
1614355200000|2021-02-26 16:00:00|85484.2|84884.2|85505.9|84905.9|85505.9|85150.5|85210.5|84883.2|18
1614355500000|2021-02-26 16:05:00|85505.7|84905.7|85496.6|84896.6|85509.6|84909.6|85493.9|84893.9|14
1614355800000|2021-02-26 16:10:00|85495.2|84895.2|85684.4|85084.4|85776.1|85176.1|85495.1|84895.1|8
1614356100000|2021-02-26 16:15:00|85684.2|85084.2|85499.2|84899.2|85701.4|85101.4|85498.9|84898.9|4
1614356400000|2021-02-26 16:20:00|85499.1|84899.1|85492.5|84892.5|85499.1|84899.1|85492.1|84892.1|5
1614356700000|2021-02-26 16:25:00|85492.4|84892.4|85491.2|84891.2|85492.4|84892.4|85491.2|84891.2|0
1614357000000|2021-02-26 16:30:00|85491.1|84891.1|85491.7|84891.7|85492.2|84892.2|85489.5|84889.5|1
1614357300000|2021-02-26 16:35:00|85491.6|84891.6|85490.9|84890.9|85491.6|84891.6|85490.9|84890.9|0
1614357600000|2021-02-26 16:40:00|85490.8|84890.8|85485.1|84885.1|85490.9|84890.9|85485.1|84885.1|5
1614357900000|2021-02-26 16:45:00|85610|85010|85484.3|84884.3|85610|85010|85484.3|84884.3|0
1614358200000|2021-02-26 16:50:00|85484.2|84884.2|85483.3|84883.3|85484.2|84884.2|85483.3|84883.3|0
1614358500000|2021-02-26 16:55:00|85483.2|84883.2|85482.4|84882.4|85483.2|84883.2|85482.4|84882.4|0
1614358800000|2021-02-26 17:00:00|85602.5|85002.5|85482|84882|85610.8|85282.5|85222.4|84882|1
1614359100000|2021-02-26 17:05:00|85481.9|84881.9|85674.8|85074.8|85700.9|85100.9|85481.7|84881.7|3
1614359400000|2021-02-26 17:10:00|85674.7|85074.7|85881.4|85281.4|85884.2|85284.2|85674.7|85074.7|0
1614359700000|2021-02-26 17:15:00|85880.6|85280.6|85889.6|85289.6|85906.1|85306.1|85880|85280|4
1614360000000|2021-02-26 17:20:00|85888.6|85288.6|85880.7|85280.7|86008.9|85550.3|85650.3|85279.2|3
1614360300000|2021-02-26 17:25:00|85626.4|85566.4|85878.3|85278.3|85886|85566.4|85626.4|85135.4|2
1614360600000|2021-02-26 17:30:00|85878.2|85278.2|85877.1|85277.1|85878.2|85278.2|85877.1|85277.1|0
1614360900000|2021-02-26 17:35:00|85877|85277|85895.7|85295.7|85901.1|85301.1|85876.9|85276.9|0
1614361200000|2021-02-26 17:40:00|85886|85286|85919.4|85319.4|85920.1|85320.1|85752.4|85152.4|0
1614361500000|2021-02-26 17:45:00|85919.3|85319.3|85836.1|85236.1|85919.3|85319.3|85836.1|85236.1|0
1614361800000|2021-02-26 17:50:00|85836|85236|85866.7|85266.7|85866.8|85266.8|85835.8|85235.8|0
1614362100000|2021-02-26 17:55:00|85866.6|85266.6|85899.3|85299.3|85943.5|85343.5|85866.6|85266.6|0
1614362400000|2021-02-26 18:00:00|85870.4|85270.4|85826.3|85226.3|85870.4|85270.4|85826.3|85226.3|0
1614362700000|2021-02-26 18:05:00|85826.2|85226.2|85873.5|85273.5|85955.5|85355.5|85823.4|85223.4|0
1614363000000|2021-02-26 18:10:00|85873.4|85273.4|85785.9|85185.9|85873.4|85273.4|85737.9|85137.9|0
1614363300000|2021-02-26 18:15:00|85809.9|85209.9|85719|85119|85809.9|85209.9|85680.1|85080.1|5
1614363600000|2021-02-26 18:20:00|85723.8|85123.8|86026.1|85426.1|86209.7|85609.7|85722.4|85122.4|0
1614363900000|2021-02-26 18:25:00|86026|85426|86173.7|85573.7|86218.9|85618.9|86025.8|85425.8|0
1614364200000|2021-02-26 18:30:00|86183.7|85583.7|86182.9|85582.9|86183.7|85583.7|86182.9|85582.9|0
1614364500000|2021-02-26 18:35:00|86120.3|85520.3|86167.8|85567.8|86182.9|85582.9|86120.2|85520.2|0
1614364800000|2021-02-26 18:40:00|86167.7|85567.7|86171.8|85571.8|86172|85572|86167.2|85567.2|0
1614365100000|2021-02-26 18:45:00|86171.7|85571.7|86110.8|85510.8|86281.4|85681.4|86110.8|85510.8|0
1614365400000|2021-02-26 18:50:00|86106|85506|86057.1|85457.1|86106|85506|85980.7|85380.7|0
1614365700000|2021-02-26 18:55:00|86057|85457|86061|85461|86061.2|85461.2|86056.4|85456.4|0
1614366000000|2021-02-26 19:00:00|86060.9|85460.9|86241.3|85641.3|86251|85651|85964.5|85364.5|0
1614366300000|2021-02-26 19:05:00|86241.2|85641.2|85982.5|85382.5|86241.2|85641.2|85982.5|85382.5|0
1614366600000|2021-02-26 19:10:00|85982.4|85382.4|85933.4|85333.4|86020.3|85420.3|85933.4|85333.4|0
1614366900000|2021-02-26 19:15:00|85933.3|85333.3|86019.2|85419.2|86019.5|85419.5|85933.1|85333.1|0
1614367200000|2021-02-26 19:20:00|86019.1|85419.1|86018.3|85418.3|86019.1|85419.1|86018.3|85418.3|0
1614367500000|2021-02-26 19:25:00|86018.2|85418.2|86017.5|85417.5|86018.2|85418.2|86017.5|85417.5|0
1614367800000|2021-02-26 19:30:00|86017.4|85417.4|86016.6|85416.6|86017.4|85417.4|86016.6|85416.6|0
1614368100000|2021-02-26 19:35:00|86016.5|85416.5|86015.8|85415.8|86016.5|85416.5|86015.8|85415.8|0
1614368400000|2021-02-26 19:40:00|86015.7|85415.7|86014.9|85414.9|86015.7|85415.7|86014.9|85414.9|0
1614368700000|2021-02-26 19:45:00|86014.8|85414.8|86014.1|85414.1|86019.2|85419.2|86014.1|85414.1|0
1614369000000|2021-02-26 19:50:00|86014|85414|86008.6|85408.6|86134.3|85534.3|86008.6|85408.6|0
1614369300000|2021-02-26 19:55:00|86008.5|85408.5|86013.3|85413.3|86037.9|85437.9|86008.3|85408.3|0
1614369600000|2021-02-26 20:00:00|86013.2|85413.2|86007.6|85407.6|86022.6|85422.6|85945.3|85345.3|0
1614369900000|2021-02-26 20:05:00|86007.8|85407.8|86170.8|85570.8|86171.1|85571.1|86007.5|85407.5|0
1614370200000|2021-02-26 20:10:00|86170.7|85570.7|86132.1|85532.1|86171.2|85571.2|86040.9|85440.9|0
1614370500000|2021-02-26 20:15:00|86132|85532|86131.3|85531.3|86132|85532|86131.3|85531.3|0
1614370800000|2021-02-26 20:20:00|86131.2|85531.2|86130.4|85530.4|86131.2|85531.2|86130.4|85530.4|0
1614371100000|2021-02-26 20:25:00|86130.3|85530.3|86129.6|85529.6|86130.3|85530.3|86129.6|85529.6|0
1614371400000|2021-02-26 20:30:00|86129.5|85529.5|86157.7|85557.7|86157.9|85557.9|86129|85529|0
1614371700000|2021-02-26 20:35:00|86157.6|85557.6|86097.8|85497.8|86229.6|85629.6|86094.4|85494.4|0
1614372000000|2021-02-26 20:40:00|86097.7|85497.7|85880.1|85280.1|86097.7|85497.7|85195.3|84870.7|4
1614372300000|2021-02-26 20:45:00|85875.2|85275.2|86207.9|85607.9|86207.9|85607.9|85600.3|85255.5|0
1614372600000|2021-02-26 20:50:00|86072.9|85472.9|86014.4|85414.4|86072.9|85472.9|85971.1|85371.1|1
1614372900000|2021-02-26 20:55:00|86014.3|85414.3|85737|85137|86038.2|85525|85625|85137|1
1614610800000|2021-03-01 15:00:00|85609|85009|85276.8|84676.8|85635.3|85112.1|84516.8|83916.8|50
1614611100000|2021-03-01 15:05:00|85281.7|84681.7|86511.7|85911.7|86516.4|85916.4|85281.7|84681.7|33
1614611400000|2021-03-01 15:10:00|86512.3|85912.3|87793.4|87193.4|88044.3|87845.2|86512.2|85912.2|39
1614611700000|2021-03-01 15:15:00|87793.3|87193.3|87558.3|86958.3|87793.3|87193.3|87458.3|86858.3|2
1614612000000|2021-03-01 15:20:00|87553.4|86953.4|87492.7|86892.7|87608.2|87008.2|87453.1|86853.1|1
1614612300000|2021-03-01 15:25:00|87492.6|86892.6|87432.3|86832.3|87497.8|86897.8|87364.7|86764.7|4
1614612600000|2021-03-01 15:30:00|87432.2|86832.2|87379.9|86779.9|87617.1|87017.1|87367.2|86767.2|1
1614612900000|2021-03-01 15:35:00|87379.3|86779.3|86878.9|86778.9|87449.4|86849.4|86878.9|86578.9|3
1614613200000|2021-03-01 15:40:00|87048.9|86448.9|87133.4|86533.4|87198.5|86598.5|86848.9|86248.9|10
1614613500000|2021-03-01 15:45:00|87133.3|86533.3|86901.8|86301.8|87133.3|86533.3|86872.3|86272.3|2
1614613800000|2021-03-01 15:50:00|86901.7|86301.7|86870|86270|87094.5|86494.5|86864.9|86264.9|4
1614614100000|2021-03-01 15:55:00|86855.1|86255.1|86222.8|85622.8|86877.3|86277.3|86221|85621|1
1614614400000|2021-03-01 16:00:00|86627.1|86027.1|87022.9|86422.9|87022.9|86422.9|86542.5|85942.5|0
1614614700000|2021-03-01 16:05:00|87022.8|86422.8|86907.3|86307.3|87027.4|86427.4|86907.3|86307.3|0
1614615000000|2021-03-01 16:10:00|86907.2|86307.2|86906.8|86306.8|86907.2|86307.2|86906.8|86306.8|0
1614615300000|2021-03-01 16:15:00|86906.7|86306.7|86623|86023|86906.8|86306.8|86618.1|86018.1|3
1614615600000|2021-03-01 16:20:00|86622.9|86022.9|86572.8|85972.8|86622.9|86022.9|86523.2|85923.2|2
1614615900000|2021-03-01 16:25:00|86548|85948|86730.5|86130.5|86795.2|86195.2|86548|85948|0
1614616200000|2021-03-01 16:30:00|86730.4|86130.4|86278.8|85678.8|86730.4|86130.4|86278.8|85678.8|4
1614616500000|2021-03-01 16:35:00|86288.6|85688.6|86000.8|85400.8|86293.6|85693.6|85901|85301|5
1614616800000|2021-03-01 16:40:00|86000.7|85400.7|86197.9|85597.9|86198.3|85598.3|86000.7|85400.7|0
1614617100000|2021-03-01 16:45:00|86197.8|85597.8|85985.5|85385.5|86197.8|85597.8|85951|85351|7
1614617400000|2021-03-01 16:50:00|86020|85420|85764|85164|86074.4|85474.4|85754.2|85154.2|0
1614617700000|2021-03-01 16:55:00|85763.9|85163.9|85693.1|85093.1|85778.5|85178.5|85599.5|84999.5|10
1614618000000|2021-03-01 17:00:00|85692.9|85092.9|85519.6|84919.6|85693.7|85093.7|85519.6|84919.6|2
1614618300000|2021-03-01 17:05:00|85588.7|84988.7|85184.9|84584.9|85628.3|85028.3|85184.9|84584.9|12
1614618600000|2021-03-01 17:10:00|85183.2|84583.2|84441.5|83841.5|85224.6|84624.6|84034.5|83841.5|11
1614618900000|2021-03-01 17:15:00|84441.4|83841.4|84420.8|83820.8|84451|83851|84376.3|83776.3|4
1614619200000|2021-03-01 17:20:00|84420.9|83820.9|84195.5|83595.5|84420.9|83869.6|83929.6|83431.6|2
1614619500000|2021-03-01 17:25:00|84195.4|83595.4|81839.3|81239.3|84195.4|83595.4|81804.6|81204.6|39
1614619800000|2021-03-01 17:30:00|80876|80276|81375.7|81315.7|81829.1|81351|80876|80276|10
1614620100000|2021-03-01 17:35:00|81375.9|81315.9|81499.8|81439.8|82166.4|81566.4|81375.9|81203.9|18
1614620400000|2021-03-01 17:40:00|81499.7|81439.7|81904.2|81304.2|82194.6|81594.6|81499.5|81304.2|12
1614620700000|2021-03-01 17:45:00|81902.7|81302.7|81498.9|81438.9|81904.3|81454|81498.9|81249|8
1614621000000|2021-03-01 17:50:00|81498.8|81438.8|81498.5|81438.5|81498.8|81438.8|81498.4|81438.4|1
1614621300000|2021-03-01 17:55:00|81498.4|81438.4|81873.1|81273.1|82068.2|81468.2|81498.2|81273.1|21
1614621600000|2021-03-01 18:00:00|81873|81273|81922.7|81322.7|82067.8|81467.8|81872.9|81272.9|0
1614621900000|2021-03-01 18:05:00|81922.6|81322.6|81997.7|81397.7|82062.8|81502.6|81512.7|81258|4
1614622200000|2021-03-01 18:10:00|82002.6|81402.6|82161.9|81561.9|82222.4|81622.4|81930.3|81330.3|4
1614622500000|2021-03-01 18:15:00|82161.8|81561.8|81496.8|81436.8|82161.8|81561.8|81496.1|81276.2|10
1614622800000|2021-03-01 18:20:00|81496.7|81436.7|81496.4|81436.4|81496.7|81436.7|81496.4|81436.4|1
1614623100000|2021-03-01 18:25:00|81496.3|81436.3|81497.5|81437.5|81497.5|81437.5|81496|81436|3
1614623400000|2021-03-01 18:30:00|81497.4|81437.4|81497.1|81437.1|81497.5|81437.5|81495.9|81435.9|1
1614623700000|2021-03-01 18:35:00|81497|81437|81496.6|81436.6|81497|81437|81494.1|81434.1|0
1614624000000|2021-03-01 18:40:00|81495.7|81435.7|81495.9|81435.9|81496.2|81436.2|81495.5|81435.5|0
1614624300000|2021-03-01 18:45:00|81495.8|81435.8|81495.1|81435.1|81495.8|81435.8|81495.1|81435.1|1
1614624600000|2021-03-01 18:50:00|81495|81435|81494.7|81434.7|81495|81435|81494.4|81434.4|0
1614624900000|2021-03-01 18:55:00|81494.6|81434.6|81494|81434|81494.9|81434.9|81494|81434|0
1614625200000|2021-03-01 19:00:00|81493.9|81433.9|81493.6|81433.6|81493.9|81433.9|81493.6|81433.6|0
1614625500000|2021-03-01 19:05:00|81493.5|81433.5|81493.2|81433.2|81493.9|81433.9|81493.2|81433.2|0
1614625800000|2021-03-01 19:10:00|81493.1|81433.1|81491.2|81431.2|81493.1|81433.1|81490.2|81430.2|0
1614626100000|2021-03-01 19:15:00|81491.1|81431.1|81490.7|81430.7|81491.1|81431.1|81490.7|81430.7|0
1614626400000|2021-03-01 19:20:00|81490.6|81430.6|81487.2|81427.2|81490.6|81430.6|81487.2|81427.2|1
1614626700000|2021-03-01 19:25:00|81487.1|81427.1|81486.8|81426.8|81487.1|81427.1|81486.8|81426.8|1
1614627000000|2021-03-01 19:30:00|81486.7|81426.7|81486.3|81426.3|81486.7|81426.7|81486.3|81426.3|0
1614627300000|2021-03-01 19:35:00|81486.2|81426.2|81485.8|81425.8|81486.2|81426.2|81485.8|81425.8|4
1614627600000|2021-03-01 19:40:00|81485.7|81425.7|81488.2|81428.2|81488.5|81428.5|81485.4|81425.4|2
1614627900000|2021-03-01 19:45:00|81488|81428|81484.9|81424.9|81488.1|81428.1|81484.9|81424.9|0
1614628200000|2021-03-01 19:50:00|81484.8|81424.8|81484.4|81424.4|81484.8|81424.8|81484.4|81424.4|1
1614628500000|2021-03-01 19:55:00|81484.3|81424.3|81484|81424|81484.3|81424.3|81484|81424|0
1614628800000|2021-03-01 20:00:00|81483.9|81423.9|81483.5|81423.5|81483.9|81423.9|81483.5|81423.5|1
1614629100000|2021-03-01 20:05:00|81483.4|81423.4|81483.1|81423.1|81483.4|81423.4|81483.1|81423.1|0
1614629400000|2021-03-01 20:10:00|81483|81423|81482.6|81422.6|81483|81423|81482.6|81422.6|0
1614629700000|2021-03-01 20:15:00|81482.5|81422.5|81482.1|81422.1|81482.5|81422.5|81482.1|81422.1|0
1614630000000|2021-03-01 20:20:00|81482|81422|81874.9|81274.9|81958.9|81465.9|81481.9|81220.7|32
1614630300000|2021-03-01 20:25:00|81869.9|81269.9|81481.2|81421.2|81948.8|81465.7|81481.2|81220.5|0
1614630600000|2021-03-01 20:30:00|81481.1|81421.1|81938.4|81338.4|81951.5|81468.6|81480.9|81223|4
1614630900000|2021-03-01 20:35:00|81938.3|81338.3|81481.4|81421.4|81938.3|81468.9|81481.4|81248.3|0
1614631200000|2021-03-01 20:40:00|81481.3|81421.3|81481|81421|81481.3|81421.3|81479.8|81419.8|0
1614631500000|2021-03-01 20:45:00|81480.9|81420.9|81480.5|81420.5|81480.9|81420.9|81480.5|81420.5|0
1614631800000|2021-03-01 20:50:00|81480.4|81420.4|81478.9|81418.9|81480.4|81420.4|81478.9|81418.9|2
1614632100000|2021-03-01 20:55:00|81478.8|81418.8|81478.4|81418.4|81478.8|81418.8|81478.4|81418.4|0
1614697200000|2021-03-02 15:00:00|80482.1|79882.1|78642.3|78042.3|80482.1|79882.1|78642.3|78042.3|47
1614697500000|2021-03-02 15:05:00|78569.3|77969.3|78058.2|77458.2|78606.2|78101.2|77653.5|77222.9|41
1614697800000|2021-03-02 15:10:00|78057.6|77457.6|78156.7|77556.7|78319.6|78079.5|77720.6|77272.8|25
1614698100000|2021-03-02 15:15:00|78236.3|77636.3|79141|78541|79489.6|78889.6|78091.3|77553.7|17
1614698400000|2021-03-02 15:20:00|79145.9|78545.9|79510.4|78910.4|79530.3|78930.3|79141|78541|4
1614698700000|2021-03-02 15:25:00|79510.3|78910.3|80588.2|79988.2|80706.4|80106.4|79510.3|78910.3|7
1614699000000|2021-03-02 15:30:00|80178|79578|80097.8|79497.8|80332.9|79732.9|79983.1|79383.1|6
1614699300000|2021-03-02 15:35:00|80097.7|79497.7|79902.3|79302.3|80302.6|80038.4|79587.5|78987.5|7
1614699600000|2021-03-02 15:40:00|79897.4|79297.4|79921.9|79321.9|79967|79367|79892.3|79292.3|0
1614699900000|2021-03-02 15:45:00|79921.8|79321.8|79760.9|79160.9|79966.8|79366.8|79348.7|78748.7|6
1614700200000|2021-03-02 15:50:00|79765.7|79165.7|79655.9|79055.9|79807.9|79207.9|79558.8|78958.8|3
1614700500000|2021-03-02 15:55:00|79656.1|79056.1|79577.2|78977.2|79656.1|79056.1|79442.3|78842.3|2
1614700800000|2021-03-02 16:00:00|79567.5|78967.5|80274|79674|80279|79679|79386.5|78787.3|8
1614701100000|2021-03-02 16:05:00|80273.7|79673.7|80158.3|79558.3|80273.7|79673.7|79788.4|79188.4|3
1614701400000|2021-03-02 16:10:00|79789.7|79189.7|80202.9|79602.9|80203|79603|79788.3|79188.3|4
1614701700000|2021-03-02 16:15:00|80202.8|79602.8|80297.4|79697.4|80302.5|79702.5|80147.7|79547.7|2
1614702000000|2021-03-02 16:20:00|80292.5|79692.5|80558.5|79958.5|80598.6|79998.6|80292.3|79692.3|5
1614702300000|2021-03-02 16:25:00|80458.5|79858.5|80098.2|79498.2|80458.5|79858.5|79896.3|79296.3|5
1614702600000|2021-03-02 16:30:00|80073.9|79473.9|80072.8|79472.8|80132.8|79532.8|79947.8|79347.8|3
1614702900000|2021-03-02 16:35:00|80112.8|79512.8|80097.5|79497.5|80117.8|79517.8|80097.5|79497.5|0
1614703200000|2021-03-02 16:40:00|80097.4|79497.4|80323.2|79723.2|80323.2|79723.2|79942.3|79342.3|1
1614703500000|2021-03-02 16:45:00|80086.9|79486.9|80416.5|79816.5|80416.5|79816.5|80082|79482|9
1614703800000|2021-03-02 16:50:00|80416.4|79816.4|80333.5|79733.5|80431.3|79831.3|80333.5|79733.5|0
1614704100000|2021-03-02 16:55:00|80328.5|79728.5|80373.1|79773.1|80373.1|79773.1|80136.1|79536.1|4
1614704400000|2021-03-02 17:00:00|80373|79773|80377.9|79777.9|80378.1|79778.1|80372.9|79772.9|1
1614704700000|2021-03-02 17:05:00|80377.8|79777.8|80377.5|79777.5|80377.8|79777.8|80377.5|79777.5|1
1614705000000|2021-03-02 17:10:00|80377.4|79777.4|80379.5|79779.5|80379.6|79779.6|80377.2|79777.2|1
1614705300000|2021-03-02 17:15:00|80379.2|79779.2|80426.4|79826.4|80430.6|79830.6|80379.1|79779.1|2
1614705600000|2021-03-02 17:20:00|80423.9|79823.9|80425.9|79825.9|80427.2|79827.2|80423.9|79823.9|0
1614705900000|2021-03-02 17:25:00|80425.8|79825.8|80425.5|79825.5|80425.8|79825.8|80425.5|79825.5|0
1614706200000|2021-03-02 17:30:00|80425.4|79825.4|80429.9|79829.9|80429.9|79829.9|80425.1|79825.1|0
1614706500000|2021-03-02 17:35:00|80429.8|79829.8|80001.5|79401.5|80429.8|79829.8|80001.3|79401.3|5
1614706800000|2021-03-02 17:40:00|80001.4|79401.4|80006.2|79406.2|80006.2|79406.2|79866.4|79266.4|2
1614707100000|2021-03-02 17:45:00|80030.4|79430.4|80506.6|79906.6|80531.6|79931.6|79974.7|79430.4|2
1614707400000|2021-03-02 17:50:00|80506.4|79906.4|80620.7|80020.7|80698.1|80179.3|80279.3|79856.4|9
1614707700000|2021-03-02 17:55:00|80615.8|80015.8|80620.3|80020.3|80620.5|80020.5|80474.9|79874.9|0
1614708000000|2021-03-02 18:00:00|80620.2|80020.2|80601.2|80001.2|80620.9|80020.9|80601.2|80001.2|1
1614708300000|2021-03-02 18:05:00|80601.1|80001.1|80557|79957|80601.1|80001.1|80557|79957|0
1614708600000|2021-03-02 18:10:00|80556.9|79956.9|80549.5|80449.5|80681|80449.7|80488.5|79956.9|1
1614708900000|2021-03-02 18:15:00|80549.4|80449.4|82857.3|82257.3|82857.3|82257.3|80549.4|80351.7|27
1614709200000|2021-03-02 18:20:00|82997.7|82397.7|83245|82645|83342.2|82742.2|82837.4|82237.4|10
1614709500000|2021-03-02 18:25:00|83244.9|82644.9|83192.9|82592.9|83244.9|82644.9|83097.7|82497.7|0
1614709800000|2021-03-02 18:30:00|83192.8|82592.8|83236.1|82636.1|83321.2|82721.2|83192.8|82592.8|3
1614710100000|2021-03-02 18:35:00|83236|82636|83267|82667|83267.1|82667.1|83192.1|82592.1|0
1614710400000|2021-03-02 18:40:00|83264.7|82664.7|83191.5|82591.5|83264.7|82664.7|83191.5|82591.5|1
1614710700000|2021-03-02 18:45:00|83191.4|82591.4|83260.3|82660.3|83269.8|82669.8|83191.4|82591.4|1
1614711000000|2021-03-02 18:50:00|83260.2|82660.2|83299.7|82699.7|83300|82700|83167.2|82567.2|9
1614711300000|2021-03-02 18:55:00|83299.6|82699.6|83294.3|82694.3|83459.5|82859.5|83294.3|82694.3|2
1614711600000|2021-03-02 19:00:00|83294.2|82694.2|83269.1|82669.1|83294.2|82694.2|83269.1|82669.1|0
1614711900000|2021-03-02 19:05:00|83269|82669|83163.6|82563.6|83269|82669|83163.6|82563.6|1
1614712200000|2021-03-02 19:10:00|83163.5|82563.5|83160.6|82560.6|83163.5|82563.5|83160.6|82560.6|1
1614712500000|2021-03-02 19:15:00|83160.5|82560.5|83155.2|82555.2|83160.5|82560.5|83155.2|82555.2|1
1614712800000|2021-03-02 19:20:00|83155.1|82555.1|83149.7|82549.7|83155.1|82625|82650|82410.1|1
1614713100000|2021-03-02 19:25:00|83149.6|82549.6|83209.3|82609.3|83209.3|82609.3|83134.3|82534.3|1
1614713400000|2021-03-02 19:30:00|83209.2|82609.2|83203.8|82603.8|83209.2|82609.2|83203.8|82603.8|0
1614713700000|2021-03-02 19:35:00|83203.7|82603.7|83153.3|82553.3|83203.7|82603.7|83153.3|82553.3|0
1614714000000|2021-03-02 19:40:00|83153.2|82553.2|83152.9|82552.9|83153.2|82553.2|83152.9|82552.9|0
1614714300000|2021-03-02 19:45:00|83152.8|82552.8|83232.5|82632.5|83257.6|82657.6|83152.5|82552.5|2
1614714600000|2021-03-02 19:50:00|83232.4|82632.4|83604.3|83004.3|83604.4|83004.4|83232.2|82632.2|3
1614714900000|2021-03-02 19:55:00|83783.1|83723.1|84301.9|84101.9|84302|84153|83783|83545.4|12
1614715200000|2021-03-02 20:00:00|84302.1|84102.1|85658.2|85058.2|85837.6|85237.6|84302.1|84102.1|8
1614715500000|2021-03-02 20:05:00|85778.2|85178.2|85653.1|85053.1|85778.2|85178.2|85652.1|85052.1|0
1614715800000|2021-03-02 20:10:00|85604.6|85004.6|85555.6|84955.6|85604.6|85004.6|85555.6|84955.6|2
1614716100000|2021-03-02 20:15:00|85555.5|84955.5|85555.1|84955.1|85555.5|84955.5|85555.1|84955.1|1
1614716400000|2021-03-02 20:20:00|85555|84955|84961.3|84361.3|85555|84955|84801.5|84201.5|8
1614716700000|2021-03-02 20:25:00|84946.8|84346.8|84750.9|84150.9|84966|84366|84745.9|84145.9|13
1614717000000|2021-03-02 20:30:00|84750.8|84150.8|84751.7|84151.7|84751.7|84151.7|84561.7|83961.7|1
1614717300000|2021-03-02 20:35:00|84751.6|84151.6|84965.4|84365.4|85204.3|85004.3|84751.6|84151.6|7
1614717600000|2021-03-02 20:40:00|84973.6|84373.6|84905.6|84305.6|85199|85106.4|84776.4|84176.4|2
1614717900000|2021-03-02 20:45:00|84913|84313|83562|82962|85102.6|84502.6|83449.5|82849.5|1
1614718200000|2021-03-02 20:50:00|83411.8|82811.8|83400.6|82800.6|83562|82962|83297.7|82697.7|3
1614718500000|2021-03-02 20:55:00|84082.3|83482.3|84039.4|83439.4|84082.6|83482.6|83305.8|82705.8|1
1614783600000|2021-03-03 15:00:00|83750.7|83150.7|83319.3|82719.3|83799.1|83199.1|82958.5|82358.5|13
1614783900000|2021-03-03 15:05:00|83583.3|82983.3|84081.9|83481.9|84090.3|83490.3|83583.3|82983.3|3
1614784200000|2021-03-03 15:10:00|84096.9|83496.9|83835.4|83235.4|84096.9|83496.9|83835.4|83235.4|1
1614784500000|2021-03-03 15:15:00|83692|83092|82570.6|81970.6|83705.3|83105.3|82570.6|81970.6|28
1614784800000|2021-03-03 15:20:00|82374.7|81774.7|82830.8|82230.8|82965.2|82365.2|82346|81746|16
1614785100000|2021-03-03 15:25:00|82869|82269|83022|82422|83181.3|82581.3|82869|82269|2
1614785400000|2021-03-03 15:30:00|83021.9|82421.9|83352.6|82752.6|83352.7|82752.7|83021.9|82421.9|2
1614785700000|2021-03-03 15:35:00|83352.5|82752.5|84083.8|83483.8|84083.8|83483.8|83352.3|82752.3|5
1614786000000|2021-03-03 15:40:00|84059.9|83459.9|84084.4|83484.4|84084.8|83484.8|84059.8|83459.8|0
1614786300000|2021-03-03 15:45:00|83879.6|83279.6|83668.9|83068.9|83899.4|83299.4|83668.9|83068.9|1
1614786600000|2021-03-03 15:50:00|83668.8|83068.8|83638.5|83038.5|83668.8|83068.8|83517.7|82917.7|1
1614786900000|2021-03-03 15:55:00|83638.4|83038.4|83638|83038|83638.4|83038.4|83638|83038|0
1614787200000|2021-03-03 16:00:00|83637.9|83037.9|83642.5|83042.5|83642.5|83042.5|83637.6|83037.6|0
1614787500000|2021-03-03 16:05:00|83642.4|83042.4|83642.1|83042.1|83652.4|83052.4|83642.1|83042.1|0
1614787800000|2021-03-03 16:10:00|83642|83042|83866.2|83266.2|83866.2|83266.2|83642|83042|5
1614788100000|2021-03-03 16:15:00|83876.1|83276.1|84054.9|83454.9|84055|83455|83875.8|83275.8|1
1614788400000|2021-03-03 16:20:00|84064.4|83464.4|84117|83517|84321.9|83721.9|84064.4|83464.4|12
1614788700000|2021-03-03 16:25:00|84116.9|83516.9|84095|83495|84116.9|83516.9|84095|83495|0
1614789000000|2021-03-03 16:30:00|84094.9|83494.9|84089.5|83489.5|84094.9|83494.9|84089.5|83489.5|0
1614789300000|2021-03-03 16:35:00|84089.4|83489.4|84080.1|83480.1|84089.4|83489.4|84080.1|83480.1|3
1614789600000|2021-03-03 16:40:00|84082.1|83482.1|84327.2|83727.2|84741.9|84499.2|84081.9|83481.9|11
1614789900000|2021-03-03 16:45:00|84332.2|83732.2|84681.4|84081.4|84681.6|84081.6|84332.1|83732.1|0
1614790200000|2021-03-03 16:50:00|84676.6|84076.6|83783.2|83183.2|84676.6|84076.6|83708.3|83108.3|10
1614790500000|2021-03-03 16:55:00|83711.6|83111.6|83852.8|83252.8|83908.2|83308.2|83708.2|83108.2|0
1614790800000|2021-03-03 17:00:00|83852.7|83252.7|83682.3|83082.3|83852.7|83252.7|83682.3|83082.3|0
1614791100000|2021-03-03 17:05:00|83682.7|83082.7|83814.1|83214.1|83880.9|83280.9|83682.4|83082.4|2
1614791400000|2021-03-03 17:10:00|83812|83212|83861.4|83261.4|83891|83291|83711.8|83111.8|2
1614791700000|2021-03-03 17:15:00|83861.3|83261.3|83464.3|82864.3|83861.3|83261.3|83286|82864.3|2
1614792000000|2021-03-03 17:20:00|83458.4|82858.4|83457.5|82857.5|83458.4|82858.4|83457.5|82857.5|0
1614792300000|2021-03-03 17:25:00|83454.5|82854.5|83773.6|83173.6|83793.8|83193.8|83454.4|82854.4|5
1614792600000|2021-03-03 17:30:00|83773.5|83173.5|83778.4|83178.4|83778.5|83178.5|83773.5|83173.5|0
1614792900000|2021-03-03 17:35:00|83778.3|83178.3|83772.9|83172.9|83778.3|83178.3|83772.9|83172.9|0
1614793200000|2021-03-03 17:40:00|83772.8|83172.8|83766.7|83166.7|83772.8|83172.8|83766.7|83166.7|0
1614793500000|2021-03-03 17:45:00|83766.6|83166.6|83850.3|83250.3|83850.6|83250.6|83765.9|83165.9|1
1614793800000|2021-03-03 17:50:00|83850.1|83250.1|83892.1|83292.1|83892.2|83292.2|83845|83245|0
1614794100000|2021-03-03 17:55:00|83892.5|83292.5|83892.1|83292.1|83892.5|83292.5|83892.1|83292.1|0
1614794400000|2021-03-03 18:00:00|83892|83292|83891.6|83291.6|83892|83292|83891.6|83291.6|0
1614794700000|2021-03-03 18:05:00|83891.5|83291.5|83970.7|83370.7|83970.7|83370.7|83891.4|83291.4|1
1614795000000|2021-03-03 18:10:00|83975.7|83375.7|84010.7|83410.7|84015.6|83415.6|83867.3|83267.3|1
1614795300000|2021-03-03 18:15:00|84010.6|83410.6|84010.2|83410.2|84010.6|83410.6|84010.2|83410.2|0
1614795600000|2021-03-03 18:20:00|84010.1|83410.1|84014.7|83414.7|84014.9|83414.9|84009.9|83409.9|0
1614795900000|2021-03-03 18:25:00|84014.6|83414.6|84014.2|83414.2|84014.6|83414.6|84014.2|83414.2|0
1614796200000|2021-03-03 18:30:00|84014.1|83414.1|83798.3|83198.3|84163.6|83563.6|83798.3|83198.3|3
1614796500000|2021-03-03 18:35:00|83798.2|83198.2|83847.8|83247.8|83848.2|83248.2|83798.2|83198.2|0
1614796800000|2021-03-03 18:40:00|83847.7|83247.7|83847.3|83247.3|83847.7|83247.7|83847.3|83247.3|0
1614797100000|2021-03-03 18:45:00|83847.2|83247.2|83846.9|83246.9|83847.2|83247.2|83846.9|83246.9|0
1614797400000|2021-03-03 18:50:00|83846.8|83246.8|83846.4|83246.4|83846.8|83246.8|83846.4|83246.4|0
1614797700000|2021-03-03 18:55:00|83846.3|83246.3|84181.1|83581.1|84307.1|83707.1|83846.3|83246.3|7
1614798000000|2021-03-03 19:00:00|84181|83581|84197.1|83597.1|84297.2|83697.2|84180.9|83580.9|0
1614798300000|2021-03-03 19:05:00|84197|83597|84196.6|83596.6|84197|83597|84196.6|83596.6|1
1614798600000|2021-03-03 19:10:00|84196.5|83596.5|84196.1|83596.1|84196.5|83596.5|84196.1|83596.1|0
1614798900000|2021-03-03 19:15:00|84196|83596|84160.9|83560.9|84196|83596|84160.9|83560.9|1
1614799200000|2021-03-03 19:20:00|84160.8|83560.8|84030.8|83430.8|84160.8|83560.8|84030.8|83430.8|4
1614799500000|2021-03-03 19:25:00|84035.5|83435.5|83980.3|83380.3|84035.5|83435.5|83980.3|83380.3|0
1614799800000|2021-03-03 19:30:00|83980.2|83380.2|83979.8|83379.8|83980.2|83380.2|83979.8|83379.8|0
1614800100000|2021-03-03 19:35:00|83979.7|83379.7|83954.4|83354.4|83979.7|83379.7|83954.4|83354.4|1
1614800400000|2021-03-03 19:40:00|83954.3|83354.3|83926.5|83326.5|83954.3|83354.3|83901.9|83301.9|1
1614800700000|2021-03-03 19:45:00|83926.4|83326.4|83926|83326|83926.4|83326.4|83926|83326|0
1614801000000|2021-03-03 19:50:00|83925.9|83325.9|83944.6|83344.6|83944.7|83344.7|83925.6|83325.6|0
1614801300000|2021-03-03 19:55:00|83944.5|83344.5|83948.7|83348.7|83949.1|83349.1|83944.4|83344.4|0
1614801600000|2021-03-03 20:00:00|83948.6|83348.6|83972|83372|83972.4|83372.4|83948.6|83348.6|0
1614801900000|2021-03-03 20:05:00|83971.9|83371.9|83831.1|83231.1|83971.9|83371.9|83821.6|83221.6|1
1614802200000|2021-03-03 20:10:00|83831|83231|83978.2|83378.2|84045.2|83445.2|83830.9|83230.9|1
1614802500000|2021-03-03 20:15:00|83978.1|83378.1|84109|83509|84301.2|83701.2|83969.1|83369.1|9
1614802800000|2021-03-03 20:20:00|84108.9|83508.9|84165.4|83565.4|84170.2|83570.2|84078.5|83478.5|1
1614803100000|2021-03-03 20:25:00|84165.3|83565.3|84165.2|83565.2|84165.4|83565.4|84165.2|83565.2|0
1614803400000|2021-03-03 20:30:00|84165.1|83565.1|84202.3|83602.3|84207.7|83607.7|84164.8|83564.8|0
1614803700000|2021-03-03 20:35:00|84202.2|83602.2|84181.8|83581.8|84207.2|83607.2|84181.8|83581.8|1
1614804000000|2021-03-03 20:40:00|84186.5|83586.5|84186.1|83586.1|84186.5|83586.5|84186.1|83586.1|0
1614804300000|2021-03-03 20:45:00|84228.9|83628.9|84185.6|83585.6|84280.6|83680.6|84185.6|83585.6|1
1614804600000|2021-03-03 20:50:00|84185.5|83585.5|84279.7|83679.7|84279.7|83679.7|84185.2|83585.2|0
1614804900000|2021-03-03 20:55:00|84282|83682|84193.3|83593.3|84285|84050.2|84110.2|83592.9|8
1614870000000|2021-03-04 15:00:00|84290.8|83690.8|83761|83161|84301.3|83701.3|83609.4|83089.2|13
1614870300000|2021-03-04 15:05:00|83760.9|83160.9|83674.8|83074.8|83760.9|83160.9|83265.6|83053.5|7
1614870600000|2021-03-04 15:10:00|83712.3|83112.3|83714.4|83114.4|83718.8|83118.8|83708.8|83108.8|1
1614870900000|2021-03-04 15:15:00|83712.2|83112.2|83515.5|82915.5|83712.2|83112.2|83469.8|82869.8|3
1614871200000|2021-03-04 15:20:00|83553.1|82953.1|83813.7|83213.7|83833.7|83395.2|83455.2|82953.1|6
1614871500000|2021-03-04 15:25:00|83813.6|83213.6|83808.2|83208.2|83903.2|83303.2|83793.5|83193.5|5
1614871800000|2021-03-04 15:30:00|83808.1|83208.1|83793.3|83193.3|83808.1|83208.1|83755|83155|0
1614872100000|2021-03-04 15:35:00|83793.2|83193.2|83807.8|83207.8|83807.8|83207.8|83793.2|83193.2|0
1614872400000|2021-03-04 15:40:00|83807.7|83207.7|83897.9|83297.9|83906.9|83306.9|83807.5|83207.5|1
1614872700000|2021-03-04 15:45:00|83888.5|83288.5|83901.9|83841.9|84094.4|83841.9|83888.5|83288.5|5
1614873000000|2021-03-04 15:50:00|83931.9|83331.9|84066.4|83466.4|84066.8|83466.8|83931.8|83331.8|0
1614873300000|2021-03-04 15:55:00|84071.4|83471.4|84256.8|83656.8|84256.8|83656.8|84071.3|83471.3|5
1614873600000|2021-03-04 16:00:00|84256.7|83656.7|84428.2|83828.2|84538.3|83938.3|84252|83652|8
1614873900000|2021-03-04 16:05:00|84428.1|83828.1|84432.7|83832.7|84492.9|83892.9|84427.8|83827.8|4
1614874200000|2021-03-04 16:10:00|84432.6|83832.6|84537.9|83937.9|84537.9|83937.9|84392.4|83792.4|4
1614874500000|2021-03-04 16:15:00|84537.8|83937.8|84860.1|84260.1|84930.1|84330.1|84523|83923|18
1614874800000|2021-03-04 16:20:00|84860|84260|84859.6|84259.6|84983.2|84383.2|84826.5|84226.5|1
1614875100000|2021-03-04 16:25:00|84859.5|84259.5|85317.9|84717.9|85482.9|84882.9|84832.4|84232.4|4
1614875400000|2021-03-04 16:30:00|85317.8|84717.8|85746.8|85146.8|85746.8|85146.8|85309|84709|0
1614875700000|2021-03-04 16:35:00|85746.7|85146.7|86561.1|85961.1|86635.4|86035.4|85746.7|85146.7|21
1614876000000|2021-03-04 16:40:00|86561.7|85961.7|86291.8|85691.8|87016|86416|86289.6|85689.6|4
1614876300000|2021-03-04 16:45:00|86113.2|85513.2|85890.7|85290.7|86191.9|85591.9|85759.1|85159.1|14
1614876600000|2021-03-04 16:50:00|86275.1|85675.1|86369.6|85769.6|86592.1|85992.1|86250.1|85650.1|9
1614876900000|2021-03-04 16:55:00|86369.9|85769.9|86376|85776|86379.5|85779.5|86369.8|85769.8|0
1614877200000|2021-03-04 17:00:00|86375.9|85775.9|86370.5|85770.5|86375.9|85775.9|86365.7|85765.7|0
1614877500000|2021-03-04 17:05:00|86370.4|85770.4|86349.1|85749.1|86375.4|85775.4|86349.1|85749.1|0
1614877800000|2021-03-04 17:10:00|86349|85749|86376.8|85776.8|86377.2|85777.2|86349|85749|0
1614878100000|2021-03-04 17:15:00|86376.7|85776.7|86376.9|85776.9|86377|85777|86376.4|85776.4|0
1614878400000|2021-03-04 17:20:00|86376.8|85776.8|86656.4|86056.4|86656.4|86056.4|86376.7|85776.7|2
1614878700000|2021-03-04 17:25:00|86656.3|86056.3|86896|86296|86896.1|86296.1|86656.2|86056.2|5
1614879000000|2021-03-04 17:30:00|86895.9|86295.9|86790.2|86190.2|87033.4|86775.9|86644.9|86044.9|6
1614879300000|2021-03-04 17:35:00|86795.8|86195.8|86759.4|86159.4|86795.8|86195.8|86758|86158|0
1614879600000|2021-03-04 17:40:00|86759.3|86159.3|86669.8|86069.8|86759.3|86159.3|86660.5|86060.5|2
1614879900000|2021-03-04 17:45:00|86669.7|86069.7|86113.8|86053.8|86669.7|86069.7|86113.8|85828.8|3
1614880200000|2021-03-04 17:50:00|86652.2|86052.2|86433.6|85833.6|86652.2|86052.2|86188.9|85588.9|4
1614880500000|2021-03-04 17:55:00|86433.5|85833.5|86456.2|85856.2|86543.2|85943.2|86373.2|85773.2|1
1614880800000|2021-03-04 18:00:00|86453.1|85853.1|86345.1|85745.1|86518.1|85918.1|86279.8|85679.8|14
1614881100000|2021-03-04 18:05:00|86345|85745|86300|85700|86359|85759|86143.9|85543.9|2
1614881400000|2021-03-04 18:10:00|86299.9|85699.9|86360.1|85760.1|86407.1|85807.1|86124.8|85524.8|3
1614881700000|2021-03-04 18:15:00|86362.9|85762.9|86581.2|85981.2|86581.2|85981.2|86353.3|85753.3|2
1614882000000|2021-03-04 18:20:00|86501.5|85901.5|86431.6|85831.6|86531|85931|86325.7|85725.7|13
1614882300000|2021-03-04 18:25:00|86273.4|85673.4|86094.7|85494.7|86292.6|85692.6|85716|85116|46
1614882600000|2021-03-04 18:30:00|86094.6|85494.6|85680.2|85080.2|86094.6|85494.6|85680.2|85080.2|0
1614882900000|2021-03-04 18:35:00|85680.1|85080.1|85679.7|85079.7|85680.1|85080.1|85679.7|85079.7|0
1614883200000|2021-03-04 18:40:00|85632.8|85032.8|85683.9|85083.9|85703.1|85134.6|85319.6|84959.6|3
1614883500000|2021-03-04 18:45:00|85683.8|85083.8|85678.8|85078.8|85683.8|85083.8|85678.8|85078.8|1
1614883800000|2021-03-04 18:50:00|85678.7|85078.7|85692.4|85092.4|85692.4|85092.4|85678.4|85078.4|0
1614884100000|2021-03-04 18:55:00|85692.3|85092.3|85682.5|85082.5|85692.3|85092.3|85682.5|85082.5|0
1614884400000|2021-03-04 19:00:00|85682.4|85082.4|85666.9|85066.9|85682.4|85082.4|85666.9|85066.9|0
1614884700000|2021-03-04 19:05:00|85666.8|85066.8|85026.7|84426.7|85741.7|85141.7|85005|84426.7|9
1614885000000|2021-03-04 19:10:00|85021.7|84421.7|85326.2|84726.2|85326.3|84726.3|84966.3|84366.3|3
1614885300000|2021-03-04 19:15:00|85335.8|84735.8|85498.5|84898.5|85498.5|84898.5|85321.5|84721.5|0
1614885600000|2021-03-04 19:20:00|85498.4|84898.4|85526.1|84926.1|85526.3|84926.3|85498.3|84898.3|0
1614885900000|2021-03-04 19:25:00|85526|84926|85530.3|84930.3|85530.7|84930.7|85526|84926|0
1614886200000|2021-03-04 19:30:00|85530.2|84930.2|85529.8|84929.8|85530.6|84930.6|85529.8|84929.8|0
1614886500000|2021-03-04 19:35:00|85529.7|84929.7|85538.7|84938.7|85538.9|84938.9|85529.6|84929.6|0
1614886800000|2021-03-04 19:40:00|85538.6|84938.6|85540.8|84940.8|85541.1|84941.1|85538.6|84938.6|0
1614887100000|2021-03-04 19:45:00|85540.7|84940.7|85537.5|84937.5|85652.6|85052.6|85528.1|84928.1|0
1614887400000|2021-03-04 19:50:00|85537.4|84937.4|86202.1|85602.1|86202.1|85602.1|85537.4|84937.4|1
1614887700000|2021-03-04 19:55:00|86201.8|85601.8|85978.4|85378.4|86201.8|85601.8|85878.8|85278.8|1
1614888000000|2021-03-04 20:00:00|85978.3|85378.3|85866.2|85266.2|85978.3|85378.3|85866.2|85266.2|0
1614888300000|2021-03-04 20:05:00|85866.1|85266.1|85823.4|85223.4|85866.1|85266.1|85816|85216|0
1614888600000|2021-03-04 20:10:00|85823.3|85223.3|85822.6|85222.6|85823.3|85223.3|85822.6|85222.6|0
1614888900000|2021-03-04 20:15:00|85822.5|85222.5|85822.1|85222.1|85822.5|85222.5|85822.1|85222.1|0
1614889200000|2021-03-04 20:20:00|85822|85222|85821.6|85221.6|85822|85222|85821.6|85221.6|0
1614889500000|2021-03-04 20:25:00|85821.5|85221.5|85825.8|85225.8|85825.8|85225.8|85821.1|85221.1|1
1614889800000|2021-03-04 20:30:00|85833.2|85233.2|85945.7|85345.7|86111.3|85511.3|85833.2|85233.2|1
1614890100000|2021-03-04 20:35:00|85945.6|85345.6|85945.2|85345.2|85945.6|85345.6|85945.2|85345.2|0
1614890400000|2021-03-04 20:40:00|85945.1|85345.1|85976.8|85376.8|86038.3|85438.3|85944.8|85344.8|1
1614890700000|2021-03-04 20:45:00|85981.5|85381.5|86118.4|85518.4|86257.9|85657.9|85757.7|85157.7|2
1614891000000|2021-03-04 20:50:00|86118.3|85518.3|86118|85518|86118.3|85518.3|86118|85518|0
1614891300000|2021-03-04 20:55:00|86117.9|85517.9|86072.2|85472.2|86117.9|85517.9|86062.9|85462.9|0
1614956400000|2021-03-05 15:00:00|86230|85630|86515.7|85915.7|86667.5|86067.5|86230|85630|2
1614956700000|2021-03-05 15:05:00|86520.7|85920.7|86347.9|85747.9|86785.9|86266.7|86324.4|85747.9|8
1614957000000|2021-03-05 15:10:00|86347.8|85747.8|86460.8|85860.8|86516.2|85916.2|86227.6|85627.6|1
1614957300000|2021-03-05 15:15:00|86456.2|85856.2|86757.6|86157.6|86757.7|86274.6|86319.9|85846.9|6
1614957600000|2021-03-05 15:20:00|86757.5|86157.5|86757.5|86157.5|86757.5|86157.5|86757.1|86157.1|0
1614957900000|2021-03-05 15:25:00|86757|86157|86667.4|86067.4|86757|86157|86667.4|86067.4|1
1614958200000|2021-03-05 15:30:00|86667.3|86067.3|86737.2|86137.2|86737.3|86137.3|86660.4|86060.4|2
1614958500000|2021-03-05 15:35:00|86746.4|86146.4|86831.3|86231.3|86854.5|86254.5|86737|86137|10
1614958800000|2021-03-05 15:40:00|86831.2|86231.2|86803.1|86203.1|86831.2|86231.2|86628|86028|5
1614959100000|2021-03-05 15:45:00|86803|86203|86811.8|86211.8|86811.9|86211.9|86802.7|86202.7|0
1614959400000|2021-03-05 15:50:00|86811.7|86211.7|86788.2|86188.2|86811.7|86211.7|86788.2|86188.2|2
1614959700000|2021-03-05 15:55:00|86778.9|86178.9|86281.8|85681.8|86778.9|86205.5|86094.5|85544.9|12
1614960000000|2021-03-05 16:00:00|86272.6|85672.6|85993.5|85393.5|86272.6|85672.6|85608.1|85008.1|10
1614960300000|2021-03-05 16:05:00|85998.1|85398.1|86398.8|85798.8|86855.4|86255.4|85993.5|85393.5|16
1614960600000|2021-03-05 16:10:00|86398.7|85798.7|86895.3|86295.3|86900.4|86300.4|86398.6|85798.6|2
1614960900000|2021-03-05 16:15:00|86899.9|86299.9|86385.9|85785.9|87043.2|86754.7|86381.3|85781.3|8
1614961200000|2021-03-05 16:20:00|86399.7|85799.7|86427.6|85827.6|86491.9|85891.9|86385.8|85785.8|0
1614961500000|2021-03-05 16:25:00|86427.5|85827.5|86379.1|85779.1|86445.9|85845.9|86182.9|85582.9|1
1614961800000|2021-03-05 16:30:00|86379|85779|86326.7|85726.7|86379|85779|86322.1|85722.1|1
1614962100000|2021-03-05 16:35:00|86331.3|85731.3|86359.7|85759.7|86378.5|85778.5|86331.3|85731.3|1
1614962400000|2021-03-05 16:40:00|86355.8|85755.8|86355.3|85755.3|86430.6|85830.6|86355.3|85755.3|0
1614962700000|2021-03-05 16:45:00|86355.2|85755.2|86369.8|85769.8|86369.8|85769.8|86354.8|85754.8|0
1614963000000|2021-03-05 16:50:00|86370.2|85770.2|86422|85822|86776.9|86176.9|86370.2|85770.2|4
1614963300000|2021-03-05 16:55:00|86421.9|85821.9|86446|85846|86446.2|85846.2|86364.8|85764.8|0
1614963600000|2021-03-05 17:00:00|86349.2|85749.2|86445.6|85845.6|86445.6|85845.6|86349.2|85749.2|2
1614963900000|2021-03-05 17:05:00|86445.5|85845.5|86445.1|85845.1|86445.5|85845.5|86445.1|85845.1|0
1614964200000|2021-03-05 17:10:00|86445|85845|86444.6|85844.6|86649.7|86049.7|86440.2|85840.2|3
1614964500000|2021-03-05 17:15:00|86444.5|85844.5|86769.6|86169.6|86769.7|86169.7|86444.5|85844.5|0
1614964800000|2021-03-05 17:20:00|86769.5|86169.5|86769.2|86169.2|86769.5|86169.5|86764.8|86164.8|0
1614965100000|2021-03-05 17:25:00|86767.6|86167.6|86568.7|85968.7|86767.6|86167.6|86508.8|85908.8|11
1614965400000|2021-03-05 17:30:00|86568.6|85968.6|86535.9|85935.9|86665.1|86065.1|86535.9|85935.9|2
1614965700000|2021-03-05 17:35:00|86692.5|86092.5|86506.3|85906.3|86697.3|86097.3|86503.4|85903.4|1
1614966000000|2021-03-05 17:40:00|86506.2|85906.2|86505.8|85905.8|86506.2|85906.2|86505.8|85905.8|0
1614966300000|2021-03-05 17:45:00|86505.7|85905.7|86634.2|86034.2|86634.3|86034.3|86505.7|85905.7|0
1614966600000|2021-03-05 17:50:00|86634.1|86034.1|86635.7|86035.7|86635.9|86035.9|86634|86034|0
1614966900000|2021-03-05 17:55:00|86635.6|86035.6|86635.3|86035.3|86635.6|86035.6|86635.3|86035.3|0
1614967200000|2021-03-05 18:00:00|86635.2|86035.2|86634.8|86034.8|86635.2|86035.2|86634.8|86034.8|0
1614967500000|2021-03-05 18:05:00|86634.7|86034.7|86648.1|86048.1|86648.2|86048.2|86634.4|86034.4|0
1614967800000|2021-03-05 18:10:00|86648|86048|86647.6|86047.6|86648|86048|86647.6|86047.6|0
1614968100000|2021-03-05 18:15:00|86647.5|86047.5|86509.1|85909.1|86647.5|86047.5|86509.1|85909.1|1
1614968400000|2021-03-05 18:20:00|86509|85909|86508.6|85908.6|86509|85909|86508.6|85908.6|0
1614968700000|2021-03-05 18:25:00|86508.5|85908.5|86508.1|85908.1|86508.5|85908.5|86508.1|85908.1|0
1614969000000|2021-03-05 18:30:00|86719.7|86119.7|86779.2|86179.2|86779.4|86179.4|86719.5|86119.5|3
1614969300000|2021-03-05 18:35:00|86779.1|86179.1|86778.7|86178.7|86779.1|86179.1|86778.7|86178.7|0
1614969600000|2021-03-05 18:40:00|86774|86174|86677|86077|86778.6|86178.6|86621.8|86021.8|1
1614969900000|2021-03-05 18:45:00|86676.9|86076.9|86658.1|86058.1|86676.9|86076.9|86658.1|86058.1|0
1614970200000|2021-03-05 18:50:00|86658|86058|86860|86260|86887.7|86287.7|86657.9|86057.9|6
1614970500000|2021-03-05 18:55:00|86859.9|86259.9|86776.7|86176.7|86864.4|86264.4|86726.2|86126.2|0
1614970800000|2021-03-05 19:00:00|86776.6|86176.6|86696.8|86096.8|86776.6|86176.6|86688.9|86088.9|0
1614971100000|2021-03-05 19:05:00|86696.7|86096.7|86696.4|86096.4|86724.3|86124.3|86696.4|86096.4|0
1614971400000|2021-03-05 19:10:00|86696.3|86096.3|86705.1|86105.1|86705.2|86105.2|86696|86096|0
1614971700000|2021-03-05 19:15:00|86705|86105|86704.6|86104.6|86718.6|86118.6|86700.3|86100.3|0
1614972000000|2021-03-05 19:20:00|86704.5|86104.5|86809.9|86209.9|86810|86210|86704.5|86104.5|4
1614972300000|2021-03-05 19:25:00|86809.8|86209.8|86772|86172|86809.8|86209.8|86763.7|86163.7|0
1614972600000|2021-03-05 19:30:00|86771.9|86171.9|86780.8|86180.8|86780.8|86180.8|86771.6|86171.6|0
1614972900000|2021-03-05 19:35:00|86780.7|86180.7|86881.7|86281.7|86881.8|86281.8|86780.4|86180.4|5
1614973200000|2021-03-05 19:40:00|86886.3|86286.3|87167.9|86567.9|87186.9|86586.9|86886.3|86286.3|1
1614973500000|2021-03-05 19:45:00|87172.5|86572.5|87172|86572|87172.5|86572.5|87172|86572|0
1614973800000|2021-03-05 19:50:00|87171.9|86571.9|87171.6|86571.6|87171.9|86571.9|87171.6|86571.6|0
1614974100000|2021-03-05 19:55:00|87171.5|86571.5|87171.1|86571.1|87171.5|86571.5|87171.1|86571.1|1
1614974400000|2021-03-05 20:00:00|87171|86571|87261|86661|87262.8|86662.8|87171|86571|4
1614974700000|2021-03-05 20:05:00|87256.4|86656.4|87942.1|87342.1|87956|87797.6|87256.4|86656.4|10
1614975000000|2021-03-05 20:10:00|87909.9|87309.9|87143.4|86543.4|87909.9|87439.5|87143.4|86543.4|2
1614975300000|2021-03-05 20:15:00|87143.3|86543.3|87338.7|86738.7|87338.7|86738.7|87057.4|86457.4|2
1614975600000|2021-03-05 20:20:00|87338.6|86738.6|87342.4|86742.4|87342.8|86742.8|87335|86735|0
1614975900000|2021-03-05 20:25:00|87342.3|86742.3|87341.9|86741.9|87342.3|86742.3|87341.9|86741.9|0
1614976200000|2021-03-05 20:30:00|87341.8|86741.8|87296.7|86696.7|87341.8|86741.8|87294.9|86694.9|0
1614976500000|2021-03-05 20:35:00|87296.6|86696.6|87296.2|86696.2|87296.6|86696.6|87296.2|86696.2|0
1614976800000|2021-03-05 20:40:00|87296.1|86696.1|87289.1|86689.1|87298.3|86698.3|86944.2|86344.2|1
1614977100000|2021-03-05 20:45:00|87289.4|86689.4|87332.7|86732.7|87415.6|86815.6|87196.5|86596.5|0
1614977400000|2021-03-05 20:50:00|87332.6|86732.6|87378.6|86778.6|87523.3|86923.3|87293.8|86693.8|0
1614977700000|2021-03-05 20:55:00|87374|86774|87578.1|86978.1|87578.1|86978.1|87355.5|86755.5|6
1615215600000|2021-03-08 15:00:00|87732.4|87532.4|88465.8|87865.8|88661.2|88230.8|87732.4|87397.9|12
1615215900000|2021-03-08 15:05:00|88471.5|87871.5|88073.6|87473.6|88482|87882|88073.6|87473.6|1
1615216200000|2021-03-08 15:10:00|88080.6|87480.6|88128.7|87528.7|88128.7|87528.7|88075.8|87475.8|1
1615216500000|2021-03-08 15:15:00|88128.6|87528.6|88203.8|87603.8|88208.2|87608.2|88105.8|87505.8|0
1615216800000|2021-03-08 15:20:00|88204.4|87604.4|87917.6|87317.6|88217.6|87617.6|87917.6|87317.6|5
1615217100000|2021-03-08 15:25:00|87917.5|87317.5|86904|86304|87921.9|87321.9|86894.7|86294.7|17
1615217400000|2021-03-08 15:30:00|86899.7|86299.7|87723.7|87123.7|87723.8|87123.8|86899.6|86299.6|1
1615217700000|2021-03-08 15:35:00|87723.6|87123.6|87723.2|87123.2|87723.6|87123.6|87719.1|87119.1|0
1615218000000|2021-03-08 15:40:00|87723.1|87123.1|87785.2|87185.2|87785.4|87185.4|87723|87123|0
1615218300000|2021-03-08 15:45:00|87785.1|87185.1|87858.8|87258.8|87858.9|87258.9|87785.1|87185.1|2
1615218600000|2021-03-08 15:50:00|87902.4|87302.4|87766.8|87166.8|87902.4|87302.4|87766.8|87166.8|0
1615218900000|2021-03-08 15:55:00|87766.7|87166.7|87785.5|87185.5|87788.2|87188.2|87766.4|87166.4|0
1615219200000|2021-03-08 16:00:00|87785.4|87185.4|87785.1|87185.1|87785.4|87185.4|87785.1|87185.1|0
1615219500000|2021-03-08 16:05:00|87785|87185|87088|86488|87785|87185|87088|86488|9
1615219800000|2021-03-08 16:10:00|87058|86458|87035.4|86435.4|87058|86458|85980.8|85380.8|31
1615220100000|2021-03-08 16:15:00|87161.9|86561.9|87129.9|86529.9|87168.9|86686.3|86734.7|86489.5|2
1615220400000|2021-03-08 16:20:00|87129.8|86529.8|87085.2|86485.2|87203|86603|87085.2|86485.2|0
1615220700000|2021-03-08 16:25:00|87085.1|86485.1|87097.8|86497.8|87159.1|86559.1|87068.4|86468.4|0
1615221000000|2021-03-08 16:30:00|87106.5|86506.5|87116.9|86516.9|87119|86519|87106.4|86506.4|0
1615221300000|2021-03-08 16:35:00|87116.8|86516.8|87094.7|86494.7|87116.8|86516.8|87094.7|86494.7|0
1615221600000|2021-03-08 16:40:00|87094.6|86494.6|87114.9|86514.9|87115|86515|87094.5|86494.5|0
1615221900000|2021-03-08 16:45:00|87114.8|86514.8|87168.7|86568.7|87168.8|86568.8|87114.7|86514.7|0
1615222200000|2021-03-08 16:50:00|87151.2|86551.2|87150.9|86550.9|87151.2|86551.2|87150.9|86550.9|0
1615222500000|2021-03-08 16:55:00|87150.8|86550.8|87138.2|86538.2|87150.8|86550.8|87135|86535|0
1615222800000|2021-03-08 17:00:00|87138.1|86538.1|86954|86354|87138.1|86538.1|86954|86354|0
1615223100000|2021-03-08 17:05:00|86950.8|86350.8|86956.8|86356.8|86956.8|86356.8|86950.8|86350.8|0
1615223400000|2021-03-08 17:10:00|86956.7|86356.7|87021.6|86421.6|87021.6|86421.6|86953.9|86353.9|0
1615223700000|2021-03-08 17:15:00|87039|86439|87023.7|86423.7|87039|86439|87020.6|86420.6|0
1615224000000|2021-03-08 17:20:00|87023.6|86423.6|86805.9|86605.9|87030.1|86605.9|86801.5|86262.1|1
1615224300000|2021-03-08 17:25:00|86805.8|86605.8|86961.8|86361.8|87211.1|86611.4|86805.8|86276.3|2
1615224600000|2021-03-08 17:30:00|86961.7|86361.7|86990.7|86390.7|87013.9|86413.9|86961.7|86361.7|0
1615224900000|2021-03-08 17:35:00|86990.6|86390.6|86990.3|86390.3|86990.6|86390.6|86990.3|86390.3|0
1615225200000|2021-03-08 17:40:00|86990.2|86390.2|87186.5|86586.5|87356.4|86756.4|86826.7|86226.7|5
1615225500000|2021-03-08 17:45:00|87182.2|86582.2|87148|86548|87195.2|86595.2|87148|86548|2
1615225800000|2021-03-08 17:50:00|87139.3|86539.3|87069.7|86469.7|87139.3|86539.3|87069.7|86469.7|0
1615226100000|2021-03-08 17:55:00|87069.6|86469.6|87042.4|86442.4|87069.6|86469.6|87039.4|86439.4|0
1615226400000|2021-03-08 18:00:00|87042.3|86442.3|87034.2|86434.2|87042.3|86442.3|87031.1|86431.1|0
1615226700000|2021-03-08 18:05:00|87034.1|86434.1|87047.9|86447.9|87060.2|86460.2|87034.1|86434.1|0
1615227000000|2021-03-08 18:10:00|87047.8|86447.8|87127.6|86527.6|87165.2|86565.2|87015.3|86415.3|1
1615227300000|2021-03-08 18:15:00|87124.4|86524.4|87099.6|86499.6|87124.4|86524.4|87099.6|86499.6|0
1615227600000|2021-03-08 18:20:00|87099.5|86499.5|87127.4|86527.4|87127.4|86527.4|87077.7|86477.7|0
1615227900000|2021-03-08 18:25:00|87127.3|86527.3|87107.4|86507.4|87127.3|86527.3|87077|86477|0
1615228200000|2021-03-08 18:30:00|87107.3|86507.3|87347.8|86747.8|87354.5|86754.5|87104|86504|11
1615228500000|2021-03-08 18:35:00|87347.7|86747.7|87343|86743|87347.7|86747.7|87343|86743|0
1615228800000|2021-03-08 18:40:00|87342.9|86742.9|87353.3|86753.3|87353.6|86753.6|87342.8|86742.8|0
1615229100000|2021-03-08 18:45:00|87344.5|86744.5|87344.1|86744.1|87344.5|86744.5|87344.1|86744.1|0
1615229400000|2021-03-08 18:50:00|87339.8|86739.8|87323|86723|87352.8|86752.8|87318.9|86718.9|1
1615229700000|2021-03-08 18:55:00|87284.2|86684.2|87278.2|86678.2|87284.2|86684.2|87278.2|86678.2|0
1615230000000|2021-03-08 19:00:00|87278.1|86678.1|86644.1|86044.1|87278.1|86678.1|86644.1|86044.1|15
1615230300000|2021-03-08 19:05:00|86655.1|86055.1|86935.5|86335.5|87027.2|86427.2|86235.1|86055.1|4
1615230600000|2021-03-08 19:10:00|86910.2|86310.2|86774.8|86174.8|86960.5|86360.5|86774.8|86174.8|0
1615230900000|2021-03-08 19:15:00|86774.7|86174.7|86550.7|85950.7|86774.7|86174.7|86550.7|85950.7|0
1615231200000|2021-03-08 19:20:00|86550.6|85950.6|86724|86124|86744.8|86144.8|86454.2|85854.2|1
1615231500000|2021-03-08 19:25:00|86723.9|86123.9|86696.1|86096.1|86723.9|86123.9|86696.1|86096.1|0
1615231800000|2021-03-08 19:30:00|86696|86096|86695|86095|86696|86096|86695|86095|0
1615232100000|2021-03-08 19:35:00|86694.9|86094.9|86694.5|86094.5|86694.9|86094.9|86694.5|86094.5|0
1615232400000|2021-03-08 19:40:00|86694.4|86094.4|86655.4|86055.4|86694.4|86094.4|86655.4|86055.4|0
1615232700000|2021-03-08 19:45:00|86655.3|86055.3|86654.3|86054.3|86655.3|86055.3|86654.3|86054.3|0
1615233000000|2021-03-08 19:50:00|86654.2|86054.2|86653.8|86053.8|86654.2|86054.2|86653.8|86053.8|0
1615233300000|2021-03-08 19:55:00|86653.7|86053.7|86567|85967|86653.7|86053.7|86567|85967|1
1615233600000|2021-03-08 20:00:00|86566.9|85966.9|87378.3|86778.3|87430.7|86830.7|86504.8|85904.8|17
1615233900000|2021-03-08 20:05:00|87373.3|86773.3|87364.2|86764.2|87436.5|86836.5|87364.2|86764.2|0
1615234200000|2021-03-08 20:10:00|87372.8|86772.8|87372.4|86772.4|87372.8|86772.8|87372.4|86772.4|0
1615234500000|2021-03-08 20:15:00|87372.3|86772.3|87372|86772|87372.3|86772.3|87372|86772|0
1615234800000|2021-03-08 20:20:00|87371.9|86771.9|87362.8|86762.8|87371.9|86771.9|87362.8|86762.8|0
1615235100000|2021-03-08 20:25:00|87362.7|86762.7|87362.4|86762.4|87362.7|86762.7|87362.4|86762.4|0
1615235400000|2021-03-08 20:30:00|87362.3|86762.3|87431.4|86831.4|87431.5|86831.5|87362.2|86762.2|1
1615235700000|2021-03-08 20:35:00|87435.8|86835.8|87444|86844|87483.7|86883.7|87418.3|86818.3|0
1615236000000|2021-03-08 20:40:00|87443.9|86843.9|87443.6|86843.6|87443.9|86843.9|87443.6|86843.6|0
1615236300000|2021-03-08 20:45:00|87443.5|86843.5|87443.1|86843.1|87564.8|86964.8|87439.1|86839.1|1
1615236600000|2021-03-08 20:50:00|87443|86843|87391|86791|87443|86843|87391|86791|0
1615236900000|2021-03-08 20:55:00|87369.2|86769.2|87311.6|86711.6|87408.2|86808.2|87310.6|86710.6|9
1615302000000|2021-03-09 15:00:00|87689|87089|88114.2|87514.2|88340.6|88010.6|87689|87089|19
1615302300000|2021-03-09 15:05:00|88119.1|87519.1|89419.9|88819.9|89565.4|88965.4|88114.1|87514.1|28
1615302600000|2021-03-09 15:10:00|89565.4|88965.4|89271.9|88671.9|89812.6|89212.6|89199.3|88599.3|17
1615302900000|2021-03-09 15:15:00|89310.4|88710.4|89642.7|89042.7|89660.5|89060.5|89254.6|88654.6|6
1615303200000|2021-03-09 15:20:00|89649.9|89049.9|89679.1|89079.1|89877.9|89547.9|89607.9|89042.8|8
1615303500000|2021-03-09 15:25:00|89674.8|89074.8|89280.3|88680.3|89679.1|89079.1|88753.6|88590.5|8
1615303800000|2021-03-09 15:30:00|89156.2|88556.2|88746.4|88146.4|89280.3|88680.3|88633|88033|15
1615304100000|2021-03-09 15:35:00|88746.3|88146.3|88464.5|87864.5|88786.3|88186.3|88364.7|87863.9|7
1615304400000|2021-03-09 15:40:00|88476.7|87876.7|88461.3|87861.3|88506.5|87906.5|88461.3|87861.3|2
1615304700000|2021-03-09 15:45:00|88461.2|87861.2|88459.4|87859.4|88469.7|87869.7|88459.4|87859.4|3
1615305000000|2021-03-09 15:50:00|88459.3|87859.3|88668.4|88068.4|88668.5|88068.5|88263.1|87859.3|3
1615305300000|2021-03-09 15:55:00|88669.1|88069.1|88596|87996|88738.4|88138.4|88596|87996|3
1615305600000|2021-03-09 16:00:00|88595.9|87995.9|88512.8|87912.8|88595.9|87995.9|88512.8|87912.8|0
1615305900000|2021-03-09 16:05:00|88512.7|87912.7|88486.6|87886.6|88522.5|87922.5|88486.6|87886.6|0
1615306200000|2021-03-09 16:10:00|88486.5|87886.5|88468.8|87868.8|88486.5|88073.9|88273.2|87868.8|0
1615306500000|2021-03-09 16:15:00|88532.9|87932.9|88571|87971|88571|87971|88532.6|87932.6|2
1615306800000|2021-03-09 16:20:00|88579.5|87979.5|88932.8|88332.8|89271.7|88671.7|88579.5|87979.5|4
1615307100000|2021-03-09 16:25:00|88962.2|88362.2|88842.4|88642.4|88967.2|88642.5|88792.6|88192.6|0
1615307400000|2021-03-09 16:30:00|88842.3|88642.3|89443.3|88843.3|89447.7|88847.7|88842.3|88620.9|7
1615307700000|2021-03-09 16:35:00|89443.2|88843.2|89526.4|88926.4|89526.5|88926.5|89443.2|88843.2|1
1615308000000|2021-03-09 16:40:00|89526.3|88926.3|89525.9|88925.9|89526.3|88926.3|89525.9|88925.9|0
1615308300000|2021-03-09 16:45:00|89525.8|88925.8|89845|89245|89845|89245|89525.8|88925.8|7
1615308600000|2021-03-09 16:50:00|89840.7|89240.7|89871.7|89271.7|89895.1|89295.1|89836.3|89236.3|0
1615308900000|2021-03-09 16:55:00|89871.6|89271.6|89886.9|89286.9|89891.6|89291.6|89871.6|89271.6|0
1615309200000|2021-03-09 17:00:00|89886.8|89286.8|89882.2|89282.2|89886.8|89286.8|89882.2|89282.2|0
1615309500000|2021-03-09 17:05:00|89882.1|89282.1|89901.7|89301.7|89901.8|89301.8|89881.8|89281.8|2
1615309800000|2021-03-09 17:10:00|89906.7|89306.7|89472.2|88872.2|89930.1|89713.5|89472.2|88872.2|19
1615310100000|2021-03-09 17:15:00|89471.4|88871.4|89389.1|88789.1|89496.4|88896.4|89380.3|88780.3|9
1615310400000|2021-03-09 17:20:00|89389|88789|89378.6|88778.6|89389|88789|89378.6|88778.6|0
1615310700000|2021-03-09 17:25:00|89378.5|88778.5|89338.9|88738.9|89378.5|88778.5|89333.9|88733.9|2
1615311000000|2021-03-09 17:30:00|89338.8|88738.8|89446|88846|89446.1|88846.1|89338.8|88738.8|2
1615311300000|2021-03-09 17:35:00|89445.9|88845.9|89686.8|89086.8|89686.8|89273.3|89333.3|88845.5|1
1615311600000|2021-03-09 17:40:00|89686.7|89086.7|89699.8|89099.8|89713|89113|89686.7|89086.7|2
1615311900000|2021-03-09 17:45:00|89704.1|89104.1|89713.6|89113.6|89726.6|89126.6|89703.8|89103.8|1
1615312200000|2021-03-09 17:50:00|89713.5|89113.5|89652.5|89052.5|89723.2|89123.2|89652.5|89052.5|1
1615312500000|2021-03-09 17:55:00|89656.7|89056.7|89652|89052|89656.7|89056.7|89652|89052|0
1615312800000|2021-03-09 18:00:00|89651.9|89051.9|89651.5|89051.5|89651.9|89051.9|89651.5|89051.5|0
1615313100000|2021-03-09 18:05:00|89651.4|89051.4|89651|89051|89651.4|89125.2|89325.2|88925.2|1
1615313400000|2021-03-09 18:10:00|89650.9|89050.9|89650.5|89050.5|89650.9|89050.9|89650.5|89050.5|0
1615313700000|2021-03-09 18:15:00|89650.4|89050.4|89650|89050|89650.4|89050.4|89650|89050|0
1615314000000|2021-03-09 18:20:00|89648.5|89048.5|89648.1|89048.1|89648.5|89048.5|89648.1|89048.1|0
1615314300000|2021-03-09 18:25:00|89648|89048|89647.6|89047.6|89648|89048|89647.6|89047.6|0
1615314600000|2021-03-09 18:30:00|89647.5|89047.5|89647.1|89047.1|89647.5|89047.5|89592|88992|1
1615314900000|2021-03-09 18:35:00|89647|89047|89659.4|89059.4|89659.6|89059.6|89646.8|89046.8|0
1615315200000|2021-03-09 18:40:00|89659.3|89059.3|89654.7|89054.7|89659.3|89059.3|89654.7|89054.7|1
1615315500000|2021-03-09 18:45:00|89654.6|89054.6|89695.5|89095.5|89699.8|89099.8|89581.9|88981.9|4
1615315800000|2021-03-09 18:50:00|89699.7|89099.7|89699.3|89099.3|89699.7|89099.7|89657.1|89057.1|2
1615316100000|2021-03-09 18:55:00|89699.2|89099.2|89708.8|89108.8|89708.8|89108.8|89698.8|89098.8|0
1615316400000|2021-03-09 19:00:00|89708.7|89108.7|89814.9|89214.9|89814.9|89214.9|89708.6|89108.6|2
1615316700000|2021-03-09 19:05:00|89814.8|89214.8|89850.7|89250.7|89851.1|89251.1|89814.8|89214.8|0
1615317000000|2021-03-09 19:10:00|89850.6|89250.6|89763|89703|89853.1|89703|89763|89226.6|5
1615317300000|2021-03-09 19:15:00|89866.6|89266.6|89831.9|89231.9|89866.6|89266.6|89785.3|89185.3|3
1615317600000|2021-03-09 19:20:00|89831.8|89231.8|89891.4|89291.4|89942.3|89752.1|89799.3|89231.7|19
1615317900000|2021-03-09 19:25:00|89891.3|89291.3|89890.9|89290.9|89891.3|89291.3|89890.9|89290.9|1
1615318200000|2021-03-09 19:30:00|89890.8|89290.8|89909.6|89309.6|89979.1|89379.1|89889.9|89289.9|0
1615318500000|2021-03-09 19:35:00|89909.5|89309.5|89914.1|89314.1|89919.3|89319.3|89879.3|89279.3|6
1615318800000|2021-03-09 19:40:00|89914|89314|89914.4|89314.4|89918.9|89318.9|89913.9|89313.9|0
1615319100000|2021-03-09 19:45:00|89914.3|89314.3|89913.9|89313.9|89914.3|89314.3|89913.9|89313.9|0
1615319400000|2021-03-09 19:50:00|89913.8|89313.8|89943.4|89343.4|89952|89737.7|89780.8|89313.5|4
1615319700000|2021-03-09 19:55:00|89943.3|89343.3|89942.9|89342.9|89943.3|89343.3|89942.9|89342.9|0
1615320000000|2021-03-09 20:00:00|89942.8|89342.8|89942.4|89342.4|89942.8|89342.8|89942.4|89342.4|0
1615320300000|2021-03-09 20:05:00|89942.3|89342.3|89962.6|89362.6|89962.7|89362.7|89937.8|89337.8|0
1615320600000|2021-03-09 20:10:00|89962.5|89362.5|89962.1|89362.1|89962.5|89362.5|89962.1|89362.1|0
1615320900000|2021-03-09 20:15:00|89962|89362|89961.6|89361.6|89962|89362|89961.6|89361.6|0
1615321200000|2021-03-09 20:20:00|89961.5|89361.5|89961.1|89361.1|89961.5|89361.5|89961.1|89361.1|0
1615321500000|2021-03-09 20:25:00|89961|89361|89961.4|89361.4|89961.7|89361.7|89961|89361|0
1615321800000|2021-03-09 20:30:00|89961.3|89361.3|89965.9|89365.9|89966.1|89366.1|89961.1|89361.1|0
1615322100000|2021-03-09 20:35:00|89965.8|89365.8|89911.1|89311.1|90001.1|89632.8|89677.8|89293.3|1
1615322400000|2021-03-09 20:40:00|89906.8|89306.8|89811.3|89611.3|89991.3|89611.3|89532.4|89286.9|3
1615322700000|2021-03-09 20:45:00|89824.1|89624.1|89990.5|89390.5|90018.1|89751.6|89765.7|89349.1|6
1615323000000|2021-03-09 20:50:00|89752.1|89552.1|89748.4|89688.4|90016.4|89736.3|89672.1|89284.8|6
1615323300000|2021-03-09 20:55:00|89734.3|89674.3|89701.6|89641.6|89993.6|89674.3|89697.3|89327|8
1615388700000|2021-03-10 15:05:00|89622.6|89022.6|89442.2|88842.2|89847.2|89247.2|89442.2|88842.2|8
1615389000000|2021-03-10 15:10:00|89442.1|88842.1|89216.2|88616.2|89766|89436|89203.6|88603.6|9
1615389300000|2021-03-10 15:15:00|89212.8|88612.8|89717.6|89117.6|89717.6|89117.6|89152.5|88552.5|9
1615389600000|2021-03-10 15:20:00|89479.3|88879.3|89691.8|89091.8|89696.2|89096.2|89479.3|88879.3|6
1615389900000|2021-03-10 15:25:00|89679.2|89079.2|89741.5|89141.5|89741.6|89141.6|89679.2|89079.2|4
1615390200000|2021-03-10 15:30:00|89741.4|89141.4|89774.3|89174.3|89789.5|89189.5|89741.4|89141.4|5
1615390500000|2021-03-10 15:35:00|89773.5|89173.5|89531.9|88931.9|89773.5|89173.5|89396.3|88796.3|4
1615390800000|2021-03-10 15:40:00|89531.8|88931.8|89516.4|88916.4|89531.8|88931.8|89476.8|88876.8|0
1615391100000|2021-03-10 15:45:00|89516.3|88916.3|89499.9|88899.9|89518|88918|89391.2|88791.2|0
1615391400000|2021-03-10 15:50:00|89499.8|88899.8|89545.7|88945.7|89545.9|88945.9|89485.6|88885.6|0
1615391700000|2021-03-10 15:55:00|89549.9|88949.9|89608.5|89008.5|89618.6|89018.6|89529.4|88929.4|2
1615392000000|2021-03-10 16:00:00|89608.4|89008.4|89925.7|89325.7|89925.7|89325.7|89577.3|88977.3|5
1615392300000|2021-03-10 16:05:00|89938.3|89338.3|90041|89441|90041|89441|89934.3|89334.3|11
1615392600000|2021-03-10 16:10:00|90037|89437|90345.1|89745.1|90348.6|89748.6|90037|89437|3
1615392900000|2021-03-10 16:15:00|90345|89745|90318.4|89718.4|90360.8|89760.8|90318.4|89718.4|5
1615393200000|2021-03-10 16:20:00|90303|89703|90301|89701|90326.4|89726.4|90235.9|89635.9|0
1615393500000|2021-03-10 16:25:00|90300.9|89700.9|90300.4|89700.4|90300.9|89700.9|90300.4|89700.4|0
1615393800000|2021-03-10 16:30:00|90348.8|89748.8|90440.9|89840.9|90443.5|89843.5|90348.8|89748.8|13
1615394100000|2021-03-10 16:35:00|90440.8|89840.8|90440.4|89840.4|90440.8|89840.8|90436.6|89836.6|1
1615394400000|2021-03-10 16:40:00|90503.3|89903.3|90417.9|89817.9|90639.6|90426.2|90417.9|89817.9|6
1615394700000|2021-03-10 16:45:00|90417.8|89817.8|90265.2|89665.2|90417.8|89817.8|90219.1|89619.1|4
1615395000000|2021-03-10 16:50:00|90265.1|89665.1|90036.3|89436.3|90307|89707|90036.3|89436.3|7
1615395300000|2021-03-10 16:55:00|90032.1|89432.1|90020.2|89420.2|90041.2|89441.2|89981.8|89381.8|0
1615395600000|2021-03-10 17:00:00|90020.1|89420.1|89918.3|89318.3|90106.9|89718.3|89684|89084|8
1615395900000|2021-03-10 17:05:00|89909.9|89309.9|89907.7|89307.7|89937.2|89337.2|89893.1|89293.1|0
1615396200000|2021-03-10 17:10:00|89907.6|89307.6|89920.6|89320.6|89920.9|89320.9|89907.5|89307.5|1
1615396500000|2021-03-10 17:15:00|89916.4|89316.4|90067.6|89467.6|90067.6|89467.6|89916.4|89316.4|1
1615396800000|2021-03-10 17:20:00|90067.5|89467.5|90105|89505|90311.8|89711.8|90001.8|89401.8|1
1615397100000|2021-03-10 17:25:00|90096.6|89496.6|90094.5|89494.5|90096.6|89496.6|89929.6|89329.6|1
1615397400000|2021-03-10 17:30:00|90089.5|89489.5|89756.1|89156.1|90098.6|89527.9|89344.5|89056.4|5
1615397700000|2021-03-10 17:35:00|89756|89156|89606.8|89006.8|89793.7|89193.7|89606.8|89006.8|4
1615398000000|2021-03-10 17:40:00|89552.4|88952.4|89224.4|88624.4|89552.4|88952.4|88925.7|88325.7|9
1615398300000|2021-03-10 17:45:00|89227.6|88627.6|88833.7|88233.7|89244.1|88644.1|88833.7|88233.7|5
1615398600000|2021-03-10 17:50:00|88720.6|88120.6|88502.9|87902.9|89169.2|88569.2|88502.9|87902.9|14
1615398900000|2021-03-10 17:55:00|88502.8|87902.8|88487.8|87887.8|88503.6|87903.6|88487.8|87887.8|0
1615399200000|2021-03-10 18:00:00|88487.7|87887.7|87686.2|87086.2|88487.7|87887.7|87686.2|87086.2|6
1615399500000|2021-03-10 18:05:00|87616.8|87016.8|86572.3|85972.3|87616.8|87016.8|86433.1|85972.3|43
1615399800000|2021-03-10 18:10:00|86564.1|85964.1|86974|86374|86974|86374|86529.7|85929.7|16
1615400100000|2021-03-10 18:15:00|86978.1|86378.1|87136.8|86536.8|87184.4|86832|86866.8|86327.6|5
1615400400000|2021-03-10 18:20:00|87136.7|86536.7|87113.9|86513.9|87195.3|86595.3|87113.3|86513.3|1
1615400700000|2021-03-10 18:25:00|87113.8|86513.8|87116.6|86516.6|87116.6|86516.6|87106.2|86506.2|0
1615401000000|2021-03-10 18:30:00|87116.5|86516.5|87454.1|86854.1|87510.5|86910.5|87080.3|86480.3|11
1615401300000|2021-03-10 18:35:00|87475|86875|87350|86750|87530.3|86930.3|87287.5|86687.5|6
1615401600000|2021-03-10 18:40:00|87349.9|86749.9|87475.1|86875.1|87475.1|86875.1|87349.9|86749.9|0
1615401900000|2021-03-10 18:45:00|87498.4|86898.4|87588|86988|87588|86988|87498.1|86898.1|0
1615402200000|2021-03-10 18:50:00|87575.4|86975.4|87722.5|87122.5|87722.7|87197.7|87377.8|86972.9|1
1615402500000|2021-03-10 18:55:00|87722.4|87122.4|87752|87152|87752.1|87152.1|87722.3|87122.3|0
1615402800000|2021-03-10 19:00:00|87751.9|87151.9|87707.3|87107.3|87751.9|87151.9|87701.6|87101.6|0
1615403100000|2021-03-10 19:05:00|87707.2|87107.2|88281|87681|88281|87681|87707.2|87107.2|4
1615403400000|2021-03-10 19:10:00|88280.9|87680.9|88551.8|87951.8|88551.8|88125.9|88185.9|87680.9|2
1615403700000|2021-03-10 19:15:00|88392.8|87792.8|88549.7|87949.7|88549.7|87949.7|88326|87726|2
1615404000000|2021-03-10 19:20:00|88567.6|87967.6|89097|88497|89097.1|88497.1|88567.6|87967.6|6
1615404300000|2021-03-10 19:25:00|89096.9|88496.9|89121.3|88521.3|89122.4|88522.4|89013.1|88413.1|2
1615404600000|2021-03-10 19:30:00|89041.8|88441.8|88742|88142|89041.8|88441.8|88592.1|87992.1|3
1615404900000|2021-03-10 19:35:00|88737.8|88137.8|88809.4|88209.4|88826.2|88226.2|88730.4|88130.4|0
1615405200000|2021-03-10 19:40:00|88809.3|88209.3|88808.9|88208.9|88809.3|88209.3|88808.9|88208.9|0
1615405500000|2021-03-10 19:45:00|88733.6|88133.6|87973.6|87373.6|88733.6|88166.3|87941|87341|4
1615405800000|2021-03-10 19:50:00|87973.5|87373.5|88004.9|87404.9|88076|87476|87973.5|87373.5|0
1615406100000|2021-03-10 19:55:00|87938.5|87338.5|88144|87544|88144|87544|87938.5|87338.5|2
1615406400000|2021-03-10 20:00:00|88206.7|87606.7|88189.7|87589.7|88549|87949|88147.9|87547.9|0
1615406700000|2021-03-10 20:05:00|88189.6|87589.6|88465.7|87865.7|88495|87895|88181.1|87581.1|0
1615407000000|2021-03-10 20:10:00|88495|87895|88494.5|87894.5|88495|87895|88465.3|87865.3|0
1615407300000|2021-03-10 20:15:00|88594.8|87994.8|88424.7|87824.7|88594.8|87994.8|88424.7|87824.7|0
1615407600000|2021-03-10 20:20:00|88430.4|87830.4|88428.4|87828.4|88430.4|87830.4|88405.2|87805.2|0
1615407900000|2021-03-10 20:25:00|88428.3|87828.3|88543|87943|88543.2|87943.2|88428.2|87828.2|1
1615408200000|2021-03-10 20:30:00|88542.9|87942.9|88542.5|87942.5|88542.9|87942.9|88394.4|87794.4|1
1615408500000|2021-03-10 20:35:00|88542.4|87942.4|88618|88018|88838.9|88238.9|88542.4|87942.4|1
1615408800000|2021-03-10 20:40:00|88617.9|88017.9|88691.6|88091.6|88691.6|88091.6|88617.7|88017.7|0
1615409100000|2021-03-10 20:45:00|88864.4|88264.4|88692.2|88092.2|88868.5|88268.5|88692.2|88092.2|2
1615409400000|2021-03-10 20:50:00|88692.1|88092.1|88712.3|88112.3|88712.6|88112.6|88687.9|88087.9|0
1615409700000|2021-03-10 20:55:00|88712.2|88112.2|89157.3|88957.3|89188|89032.2|88515.9|87915.9|11
1615474800000|2021-03-11 15:00:00|88861.1|88261.1|88746.1|88146.1|88861.1|88261.1|88628.6|88028.6|10
1615475100000|2021-03-11 15:05:00|88746|88146|88364|87764|88840.5|88240.5|88364|87764|4
1615475400000|2021-03-11 15:10:00|88359.9|87759.9|87454.1|86854.1|88359.9|87759.9|87359.6|86759.6|11
1615475700000|2021-03-11 15:15:00|87355.4|86755.4|86536.6|85936.6|87355.4|86755.4|85434.9|84834.9|33
1615476000000|2021-03-11 15:20:00|86536.5|85936.5|87136.9|86536.9|87137.1|86537.1|86536.5|85936.5|3
1615476300000|2021-03-11 15:25:00|87141|86541|87454.9|86854.9|87454.9|86854.9|87085.9|86485.9|4
1615476600000|2021-03-11 15:30:00|87454.8|86854.8|87453.6|86853.6|87454.8|86854.8|87453.6|86853.6|0
1615476900000|2021-03-11 15:35:00|87383.5|86783.5|86806.2|86206.2|87383.5|86783.5|86240.1|85779.9|27
1615477200000|2021-03-11 15:40:00|86810.3|86210.3|87061.7|86461.7|87083.5|86483.5|86810.3|86210.3|5
1615477500000|2021-03-11 15:45:00|87061.6|86461.6|87038.1|86438.1|87070.3|86470.3|87037.3|86437.3|0
1615477800000|2021-03-11 15:50:00|87038|86438|87289.5|86689.5|87289.5|86689.5|87033.8|86433.8|0
1615478100000|2021-03-11 15:55:00|87310|86710|87323.5|86723.5|87333.3|86733.3|87309.6|86709.6|0
1615478400000|2021-03-11 16:00:00|87323.4|86723.4|87895|87295|88315|88066.6|87323.3|86723.3|15
1615478700000|2021-03-11 16:05:00|87894.9|87294.9|87961.5|87361.5|87964.6|87364.6|87878.5|87278.5|0
1615479000000|2021-03-11 16:10:00|87961.4|87361.4|88011|87411|88011|87411|87961|87361|0
1615479300000|2021-03-11 16:15:00|88010.9|87410.9|87605.4|87005.4|88094.2|87556.8|87564.3|86964.3|6
1615479600000|2021-03-11 16:20:00|87605.3|87005.3|87549.6|86949.6|87851.9|87251.9|87540.7|86940.7|3
1615479900000|2021-03-11 16:25:00|87554|86954|87217.7|86617.7|87554|86954|87217.7|86617.7|1
1615480200000|2021-03-11 16:30:00|87221.8|86621.8|87195.3|86595.3|87223.6|86623.6|87154.3|86554.3|1
1615480500000|2021-03-11 16:35:00|87195.2|86595.2|87211.3|86611.3|87219.7|86619.7|87195.2|86595.2|0
1615480800000|2021-03-11 16:40:00|87211.2|86611.2|87305.3|86705.3|87313.7|86713.7|87211|86611|0
1615481100000|2021-03-11 16:45:00|87305.2|86705.2|87866|87266|87866|87266|87305.2|86705.2|6
1615481400000|2021-03-11 16:50:00|87869.5|87269.5|87643.5|87043.5|88059.6|87729.6|87602.5|87002.5|6
1615481700000|2021-03-11 16:55:00|87643.4|87043.4|87210.2|86610.2|87651.6|87051.6|87210.2|86610.2|7
1615482000000|2021-03-11 17:00:00|87185.2|86585.2|87181.2|86581.2|87185.2|86585.2|87181.2|86581.2|0
1615482300000|2021-03-11 17:05:00|87181.1|86581.1|87198.6|86598.6|87219.1|86619.1|87181|86581|2
1615482600000|2021-03-11 17:10:00|87198.5|86598.5|87174|86574|87202.5|86602.5|87174|86574|0
1615482900000|2021-03-11 17:15:00|87173.9|86573.9|87173.5|86573.5|87182.1|86582.1|87173.5|86573.5|0
1615483200000|2021-03-11 17:20:00|87173.4|86573.4|87275.7|86675.7|87275.8|86675.8|87173.2|86573.2|0
1615483500000|2021-03-11 17:25:00|87275.6|86675.6|87258.2|86658.2|87296.1|86696.1|87258.2|86658.2|0
1615483800000|2021-03-11 17:30:00|87275.2|86675.2|87274.7|86674.7|87275.2|86675.2|87274.7|86674.7|0
1615484100000|2021-03-11 17:35:00|87397.8|86797.8|87642.3|87042.3|87642.5|87042.5|87397.8|86797.8|3
1615484400000|2021-03-11 17:40:00|87625.9|87025.9|87625.4|87025.4|87629.5|87029.5|87243.8|86643.8|1
1615484700000|2021-03-11 17:45:00|87613.1|87013.1|87588.4|86988.4|87641.9|87041.9|87584.1|86984.1|0
1615485000000|2021-03-11 17:50:00|87588.3|86988.3|87583.8|86983.8|87588.3|86988.3|87583.8|86983.8|0
1615485300000|2021-03-11 17:55:00|87583.7|86983.7|87601.2|87001.2|87605.7|87005.7|87583.7|86983.7|0
1615485600000|2021-03-11 18:00:00|87601.1|87001.1|87608.7|87008.7|87609.1|87009.1|87601.1|87001.1|0
1615485900000|2021-03-11 18:05:00|87609.6|87009.6|87435|86835|87799.4|87199.4|87320.3|86720.3|4
1615486200000|2021-03-11 18:10:00|87425.1|86825.1|87428.8|86828.8|87478.1|86878.1|87404.5|86804.5|0
1615486500000|2021-03-11 18:15:00|87416.5|86816.5|87375|86775|87416.5|86816.5|87375|86775|2
1615486800000|2021-03-11 18:20:00|87358.5|86758.5|87349.9|86749.9|87358.5|86758.5|87333.9|86733.9|0
1615487100000|2021-03-11 18:25:00|87349.8|86749.8|87374.1|86774.1|87427.8|86827.8|87349.8|86749.8|0
1615487400000|2021-03-11 18:30:00|87374|86774|87312.1|86712.1|87374|86774|87312.1|86712.1|0
1615487700000|2021-03-11 18:35:00|87312|86712|87150.5|86550.5|87312|86712|87146.6|86546.6|2
1615488000000|2021-03-11 18:40:00|87150.4|86550.4|87088.5|86488.5|87158.6|86558.6|87039.6|86439.6|0
1615488300000|2021-03-11 18:45:00|87088.4|86488.4|86863.9|86263.9|87088.4|86488.4|86863.9|86263.9|0
1615488600000|2021-03-11 18:50:00|86863.8|86263.8|86779.1|86179.1|86863.8|86263.8|86746.3|86146.3|1
1615488900000|2021-03-11 18:55:00|87163.2|86563.2|87082.6|86482.6|87209.8|86609.8|87082.6|86482.6|0
1615489200000|2021-03-11 19:00:00|87082.5|86482.5|86919.8|86319.8|87119|86519|86919.8|86319.8|0
1615489500000|2021-03-11 19:05:00|86919.7|86319.7|87118.4|86518.4|87118.8|86518.8|86919.7|86319.7|0
1615489800000|2021-03-11 19:10:00|87118.3|86518.3|87118|86518|87118.3|86518.3|87111.8|86511.8|1
1615490100000|2021-03-11 19:15:00|87117.9|86517.9|87117.5|86517.5|87117.9|86517.9|87117.5|86517.5|0
1615490400000|2021-03-11 19:20:00|87117.4|86517.4|86953.1|86353.1|87117.4|86909.9|86949|86349|2
1615490700000|2021-03-11 19:25:00|86939.5|86339.5|86934.7|86334.7|87279.2|87002.5|86930.9|86330.9|1
1615491000000|2021-03-11 19:30:00|86934.6|86334.6|86934.2|86334.2|86934.6|86334.6|86934.2|86334.2|0
1615491300000|2021-03-11 19:35:00|86934.1|86334.1|86935.6|86335.6|86935.6|86335.6|86934|86334|0
1615491600000|2021-03-11 19:40:00|86936.4|86336.4|86893.3|86293.3|86940|86340|86818.6|86218.6|0
1615491900000|2021-03-11 19:45:00|86893.2|86293.2|86781.6|86181.6|86905.3|86305.3|86708.1|86108.1|3
1615492200000|2021-03-11 19:50:00|86771.7|86171.7|86659.7|86059.7|86771.7|86171.7|86637.5|86037.5|1
1615492500000|2021-03-11 19:55:00|86663.8|86063.8|86596.5|85996.5|86676.2|86076.2|86596.5|85996.5|0
1615492800000|2021-03-11 20:00:00|86596.4|85996.4|86641|86041|86641.1|86041.1|86522.5|85922.5|5
1615493100000|2021-03-11 20:05:00|86640.9|86040.9|86640.5|86040.5|86640.9|86040.9|86640.5|86040.5|0
1615493400000|2021-03-11 20:10:00|86763.3|86163.3|86595.1|85995.1|86763.3|86334.9|86105.3|85840.3|13
1615493700000|2021-03-11 20:15:00|86595|85995|86574.7|85974.7|86595|85995|86574.1|85974.1|1
1615494000000|2021-03-11 20:20:00|86574.6|85974.6|86550.2|85950.2|86574.6|85974.6|86550.2|85950.2|0
1615494300000|2021-03-11 20:25:00|86550.1|85950.1|86549.7|85949.7|86550.1|85950.1|86549.7|85949.7|1
1615494600000|2021-03-11 20:30:00|86469.1|85869.1|86410.4|85810.4|86469.1|85869.1|86410.4|85810.4|0
1615494900000|2021-03-11 20:35:00|86402.2|85802.2|86275.5|85675.5|86403.2|85803.2|86245.6|85645.6|13
1615495200000|2021-03-11 20:40:00|86250.5|85650.5|86536.9|85936.9|86536.9|85936.9|86200.1|85600.1|1
1615495500000|2021-03-11 20:45:00|86545|85945|85463.5|84863.5|86698.3|86098.3|85463.5|84863.5|1
1615495800000|2021-03-11 20:50:00|85463.4|84863.4|86705.5|86105.5|86705.5|86105.5|85450|84850|4
1615496100000|2021-03-11 20:55:00|86705.4|86105.4|86243.7|85643.7|86705.4|86284.8|86239.6|85639.6|2
1615561200000|2021-03-12 15:00:00|84842.1|84242.1|84360.8|83760.8|84888.9|84288.9|84008.9|83408.9|16
1615561500000|2021-03-12 15:05:00|84363.7|83763.7|84441.8|83841.8|84921.5|84321.5|84284|83684|7
1615561800000|2021-03-12 15:10:00|84449.6|83849.6|84471.1|83871.1|84720.4|84120.4|84406.1|83806.1|10
1615562100000|2021-03-12 15:15:00|84470.1|83870.1|84499.6|83899.6|84591.9|83991.9|84425.1|83825.1|1
1615562400000|2021-03-12 15:20:00|84499.5|83899.5|84426.3|83826.3|84503.6|83903.6|84409.1|83809.1|1
1615562700000|2021-03-12 15:25:00|84425.3|83825.3|84418.9|83818.9|84425.3|83825.3|84375.3|83775.3|1
1615563000000|2021-03-12 15:30:00|84418.8|83818.8|84060.2|83460.2|84503.2|83903.2|83884.9|83452.1|6
1615563300000|2021-03-12 15:35:00|84064.2|83464.2|84263|83663|84284.1|83684.1|84010.1|83410.1|10
1615563600000|2021-03-12 15:40:00|84254.9|83654.9|84445.7|83845.7|84457.8|83857.8|84251.1|83651.1|1
1615563900000|2021-03-12 15:45:00|84453.7|83853.7|84444.3|83844.3|84453.7|83853.7|84441.6|83841.6|1
1615564200000|2021-03-12 15:50:00|84444.2|83844.2|84491.9|83891.9|84508.1|83997.2|84057.2|83844|6
1615564500000|2021-03-12 15:55:00|84491.8|83891.8|84792|84192|84818.1|84218.1|84491.8|83891.8|1
1615564800000|2021-03-12 16:00:00|84791.9|84191.9|84945.5|84345.5|85003.1|84403.1|84791.9|84191.9|11
1615565100000|2021-03-12 16:05:00|84945.6|84345.6|85133.7|84533.7|85133.9|84533.9|84945.6|84345.6|1
1615565400000|2021-03-12 16:10:00|85133.6|84533.6|85235.4|84635.4|85235.4|84635.4|85133.6|84533.6|0
1615565700000|2021-03-12 16:15:00|85235.3|84635.3|85050.9|84450.9|85235.3|84905.3|85050.9|84450.9|6
1615566000000|2021-03-12 16:20:00|85050.8|84450.8|85040.4|84440.4|85050.8|84450.8|85040.4|84440.4|0
1615566300000|2021-03-12 16:25:00|85060.5|84460.5|84979.7|84379.7|85179.3|84579.3|84979.7|84379.7|3
1615566600000|2021-03-12 16:30:00|85080.3|84480.3|85093.5|84493.5|85093.9|84493.9|85080.3|84480.3|0
1615566900000|2021-03-12 16:35:00|85093.4|84493.4|84978.7|84378.7|85098|84498|84978.7|84378.7|0
1615567200000|2021-03-12 16:40:00|84994.8|84394.8|84999.4|84399.4|85042.9|84442.9|84982.5|84382.5|1
1615567500000|2021-03-12 16:45:00|84999.3|84399.3|85090.9|84490.9|85093.2|84493.2|84994.2|84394.2|0
1615567800000|2021-03-12 16:50:00|85107|84507|85014|84414|85107|84507|85013.1|84413.1|0
1615568100000|2021-03-12 16:55:00|85013.9|84413.9|85039.3|84439.3|85046|84489|84650.9|84413.9|4
1615568400000|2021-03-12 17:00:00|85039.2|84439.2|85001.5|84401.5|85039.2|84479|84539|84282.4|9
1615568700000|2021-03-12 17:05:00|85005.4|84405.4|84751.6|84151.6|85005.4|84405.4|84667.6|84067.6|1
1615569000000|2021-03-12 17:10:00|84751.5|84151.5|84741.1|84141.1|84755.4|84155.4|84721.4|84121.4|0
1615569300000|2021-03-12 17:15:00|84741|84141|84740.6|84140.6|84741|84141|84740.6|84140.6|0
1615569600000|2021-03-12 17:20:00|84740.5|84140.5|84739.2|84139.2|84740.5|84140.5|84714.4|84114.4|0
1615569900000|2021-03-12 17:25:00|84739.1|84139.1|84775.9|84175.9|84864.4|84264.4|84710.6|84110.6|0
1615570200000|2021-03-12 17:30:00|84884.5|84284.5|85017.9|84417.9|85024.4|84424.4|84884.4|84284.4|1
1615570500000|2021-03-12 17:35:00|85017.8|84417.8|85239.7|84639.7|85241.9|84641.9|85017.7|84417.7|5
1615570800000|2021-03-12 17:40:00|85239.6|84639.6|85239.2|84639.2|85239.6|84639.6|85239.2|84639.2|0
1615571100000|2021-03-12 17:45:00|85239.1|84639.1|85238.8|84638.8|85307.4|84707.4|85238.8|84638.8|0
1615571400000|2021-03-12 17:50:00|85238.7|84638.7|85785.4|85185.4|85785.5|85185.5|85238.7|84638.7|6
1615571700000|2021-03-12 17:55:00|85784.4|85184.4|85923|85323|85923.1|85323.1|85779.3|85179.3|6
1615572000000|2021-03-12 18:00:00|85922.9|85322.9|85905.3|85305.3|86158.7|85738.6|85905.3|85305.3|3
1615572300000|2021-03-12 18:05:00|85904.3|85304.3|85921.5|85321.5|85941|85341|85904.3|85304.3|0
1615572600000|2021-03-12 18:10:00|85920.5|85320.5|85920.1|85320.1|86054.6|85854.6|85920.1|85320.1|12
1615572900000|2021-03-12 18:15:00|85920|85320|85904.8|85304.8|85920.9|85320.9|85904.8|85304.8|1
1615573200000|2021-03-12 18:20:00|85904.7|85304.7|86003.4|85403.4|86003.4|85403.4|85904.4|85304.4|2
1615573500000|2021-03-12 18:25:00|86003.3|85403.3|86003|85403|86008.3|85408.3|86003|85403|0
1615573800000|2021-03-12 18:30:00|86002.9|85402.9|85998.5|85398.5|86002.9|85402.9|85998.5|85398.5|0
1615574100000|2021-03-12 18:35:00|85998.4|85398.4|85985.1|85385.1|85998.4|85398.4|85985.1|85385.1|0
1615574400000|2021-03-12 18:40:00|85985|85385|86001.3|85401.3|86186.7|85586.7|85985|85385|1
1615574700000|2021-03-12 18:45:00|86001.2|85401.2|86000.8|85400.8|86001.2|85401.2|86000.8|85400.8|0
1615575000000|2021-03-12 18:50:00|85996.8|85396.8|86000.4|85400.4|86000.8|85400.8|85996.8|85396.8|0
1615575300000|2021-03-12 18:55:00|86000.3|85400.3|85999.9|85399.9|86000.3|85400.3|85999.9|85399.9|0
1615575600000|2021-03-12 19:00:00|85999.8|85399.8|85805.7|85205.7|85999.8|85399.8|85805.7|85205.7|7
1615575900000|2021-03-12 19:05:00|85793.6|85193.6|86038.2|85438.2|86038.4|85438.4|85785.4|85185.4|0
1615576200000|2021-03-12 19:10:00|86038.1|85438.1|86037.8|85437.8|86177|85577|86037.8|85437.8|1
1615576500000|2021-03-12 19:15:00|86037.7|85437.7|85702.3|85102.3|86037.7|85437.7|85702.3|85102.3|1
1615576800000|2021-03-12 19:20:00|85702.2|85102.2|85661.8|85061.8|85761.5|85161.5|85661.8|85061.8|0
1615577100000|2021-03-12 19:25:00|85641.8|85041.8|85663.7|85063.7|85677.7|85077.7|85641.6|85041.6|0
1615577400000|2021-03-12 19:30:00|85663.6|85063.6|85663.3|85063.3|85663.6|85063.6|85663.3|85063.3|0
1615577700000|2021-03-12 19:35:00|85663.2|85063.2|85486.6|84886.6|85663.2|85063.2|85486.6|84886.6|0
1615578000000|2021-03-12 19:40:00|85486.5|84886.5|85526.3|84926.3|85526.3|84926.3|85486.2|84886.2|0
1615578300000|2021-03-12 19:45:00|85526.2|84926.2|85666|85066|85702.3|85102.3|85526.1|84926.1|0
1615578600000|2021-03-12 19:50:00|85665.9|85065.9|85580.5|84980.5|85665.9|85065.9|85580.5|84980.5|0
1615578900000|2021-03-12 19:55:00|85580.4|84980.4|85580|84980|85580.4|84980.4|85580|84980|0
1615579200000|2021-03-12 20:00:00|85579.9|84979.9|85579.6|84979.6|85579.9|84979.9|85579.6|84979.6|0
1615579500000|2021-03-12 20:05:00|85425.9|85365.9|85564.1|84964.1|85579.5|85365.9|85425.9|84964.1|1
1615579800000|2021-03-12 20:10:00|85564|84964|85563.7|84963.7|85564|84964|85563.7|84963.7|0
1615580100000|2021-03-12 20:15:00|85563.6|84963.6|85563.2|84963.2|85563.6|84963.6|85563.2|84963.2|0
1615580400000|2021-03-12 20:20:00|85563.1|84963.1|85562.7|84962.7|85563.1|84963.1|85562.7|84962.7|0
1615580700000|2021-03-12 20:25:00|85562.6|84962.6|85562.3|84962.3|85562.6|84962.6|85562.3|84962.3|0
1615581000000|2021-03-12 20:30:00|85562.2|84962.2|85526.8|84926.8|85602.3|85002.3|85526.8|84926.8|1
1615581300000|2021-03-12 20:35:00|85526.7|84926.7|85526.4|84926.4|85526.7|84926.7|85526.4|84926.4|0
1615581600000|2021-03-12 20:40:00|85526.3|84926.3|85525.9|84925.9|85526.3|84926.3|85525.9|84925.9|2
1615581900000|2021-03-12 20:45:00|85525.8|84925.8|85560.4|84960.4|85560.4|84960.4|85520.7|84920.7|2
1615582200000|2021-03-12 20:50:00|85575.3|84975.3|85645|85045|85660.3|85060.3|85575.3|84975.3|0
1615582500000|2021-03-12 20:55:00|85644.9|85044.9|85544.5|84944.5|85648.7|85048.7|85544.5|84944.5|1
1615816800000|2021-03-15 14:00:00|84881.9|84281.9|85731.6|85131.6|85740.5|85140.5|84875.4|84275.4|4
1615817100000|2021-03-15 14:05:00|85731.5|85131.5|85429.5|84829.5|85731.5|85131.5|85418.3|84818.3|0
1615817400000|2021-03-15 14:10:00|85429.4|84829.4|85394.1|84794.1|85429.4|84829.4|85394.1|84794.1|0
1615817700000|2021-03-15 14:15:00|85390.3|84790.3|84221.9|83621.9|85390.3|84790.3|84220.8|83620.8|7
1615818000000|2021-03-15 14:20:00|84208.1|83608.1|83168.5|82568.5|84208.1|83608.1|83168.5|82568.5|10
1615818300000|2021-03-15 14:25:00|83169.7|82569.7|83526.4|82926.4|83556.2|82956.2|83169.7|82569.7|13
1615818600000|2021-03-15 14:30:00|83529|82929|83499.1|82899.1|83531.6|82931.6|83455.4|82855.4|1
1615818900000|2021-03-15 14:35:00|83499|82899|83496.2|82896.2|83520.8|82920.8|83496.2|82896.2|0
1615819200000|2021-03-15 14:40:00|83496.1|82896.1|83477|82877|83497.2|82897.2|83477|82877|0
1615819500000|2021-03-15 14:45:00|83476.9|82876.9|83517.2|82917.2|83517.3|82917.3|83468.6|82868.6|0
1615819800000|2021-03-15 14:50:00|83507.2|82907.2|83469.4|82869.4|83674.4|83074.4|83461.9|82861.9|3
1615820100000|2021-03-15 14:55:00|83492.5|82892.5|83492.1|82892.1|83493.8|82893.8|83482.5|82882.5|0
1615820400000|2021-03-15 15:00:00|83469.4|82869.4|83792.1|83192.1|83899.6|83299.6|83453.5|82853.5|3
1615820700000|2021-03-15 15:05:00|83787.1|83187.1|83939.1|83339.1|83958.2|83358.2|83728.2|83128.2|3
1615821000000|2021-03-15 15:10:00|83939|83339|83938.7|83338.7|83939|83339|83938.7|83338.7|0
1615821300000|2021-03-15 15:15:00|83938.6|83338.6|84056.8|83456.8|84193.2|83773.3|83814.5|83333.4|5
1615821600000|2021-03-15 15:20:00|84056.7|83456.7|84056.4|83456.4|84056.7|83456.7|84056.4|83456.4|0
1615821900000|2021-03-15 15:25:00|84056.3|83456.3|84129|83529|84228.5|83898.5|83958.5|83453.5|8
1615822200000|2021-03-15 15:30:00|84053.4|83453.4|84203|83603|84212.1|83612.1|84053.4|83453.4|2
1615822500000|2021-03-15 15:35:00|84202.9|83602.9|84202.5|83602.5|84293.6|83693.6|84202.5|83602.5|0
1615822800000|2021-03-15 15:40:00|84126.9|83526.9|84220.9|83620.9|84221|83621|84102.4|83502.4|0
1615823100000|2021-03-15 15:45:00|84220.8|83620.8|84231.8|83631.8|84231.9|83631.9|84220.6|83620.6|0
1615823400000|2021-03-15 15:50:00|84225.7|83625.7|84231.4|83631.4|84235.2|83635.2|84225.7|83625.7|0
1615823700000|2021-03-15 15:55:00|84231.3|83631.3|84224.8|83624.8|84231.3|83631.3|84224.8|83624.8|0
1615824000000|2021-03-15 16:00:00|84224.7|83624.7|84243.2|83643.2|84243.5|83643.5|84224.6|83624.6|0
1615824300000|2021-03-15 16:05:00|84243.1|83643.1|84296.1|83696.1|84296.3|83696.3|84243|83643|0
1615824600000|2021-03-15 16:10:00|84296|83696|84310.7|83710.7|84341.2|83741.2|84295.9|83695.9|0
1615824900000|2021-03-15 16:15:00|84310.6|83710.6|84785.6|84185.6|84804.5|84204.5|84310.4|83710.4|4
1615825200000|2021-03-15 16:20:00|84805.1|84205.1|84747|84147|84955.9|84355.9|84715.7|84115.7|0
1615825500000|2021-03-15 16:25:00|84745.8|84145.8|84711|84111|84746.8|84146.8|84711|84111|0
1615825800000|2021-03-15 16:30:00|84710.9|84110.9|84710.5|84110.5|84710.9|84110.9|84710.5|84110.5|0
1615826100000|2021-03-15 16:35:00|84710.4|84110.4|84661|84061|84710.4|84110.4|84619.5|84019.5|0
1615826400000|2021-03-15 16:40:00|84660.9|84060.9|84660.5|84060.5|84660.9|84060.9|84623.1|84023.1|0
1615826700000|2021-03-15 16:45:00|84660.4|84060.4|84895.4|84295.4|84895.5|84295.5|84654|84054|0
1615827000000|2021-03-15 16:50:00|84895.3|84295.3|85000.6|84400.6|85068.9|84468.9|84872.3|84272.3|2
1615827300000|2021-03-15 16:55:00|85087|84487|85343.3|84743.3|85343.5|84743.5|84854|84471.8|3
1615827600000|2021-03-15 17:00:00|85343.2|84743.2|85252.6|84652.6|85369.3|84769.3|85245.2|84645.2|2
1615827900000|2021-03-15 17:05:00|85252.5|84652.5|85402.3|84802.3|85402.6|84802.6|85252.5|84652.5|1
1615828200000|2021-03-15 17:10:00|85402.2|84802.2|85401.8|84801.8|85402.2|84802.2|85401.8|84801.8|0
1615828500000|2021-03-15 17:15:00|85401.7|84801.7|85403.7|84803.7|85407.8|84807.8|85262.6|84662.6|5
1615828800000|2021-03-15 17:20:00|85407.5|84807.5|85220.8|84620.8|85413.7|84813.7|85173.4|84573.4|3
1615829100000|2021-03-15 17:25:00|85220.7|84620.7|85220.3|84620.3|85220.7|84620.7|85209.4|84609.4|0
1615829400000|2021-03-15 17:30:00|85220.2|84620.2|85136.7|84536.7|85220.2|84620.2|85122|84522|0
1615829700000|2021-03-15 17:35:00|85136.6|84536.6|85388.1|84788.1|85463.2|84863.2|84911.6|84536.6|4
1615830000000|2021-03-15 17:40:00|85388|84788|85387.6|84787.6|85388|84788|85387.6|84787.6|0
1615830300000|2021-03-15 17:45:00|85387.5|84787.5|85115.9|84515.9|85451.1|84851.1|85105.9|84505.9|4
1615830600000|2021-03-15 17:50:00|85112.1|84512.1|85165.4|84565.4|85170.7|84570.7|85110.8|84510.8|0
1615830900000|2021-03-15 17:55:00|85165.3|84565.3|84924.9|84324.9|85165.3|84565.3|84920|84320|2
1615831200000|2021-03-15 18:00:00|84924.8|84324.8|84899.4|84299.4|84929.4|84329.4|84899.4|84299.4|0
1615831500000|2021-03-15 18:05:00|84925.7|84325.7|84878.9|84278.9|84925.7|84325.7|84878.9|84278.9|1
1615831800000|2021-03-15 18:10:00|84878.8|84278.8|84618.7|84018.7|84878.8|84278.8|84503.7|83903.7|11
1615832100000|2021-03-15 18:15:00|84622.4|84022.4|84762.4|84162.4|84762.4|84162.4|84622.4|84022.4|0
1615832400000|2021-03-15 18:20:00|84762.3|84162.3|84747.1|84147.1|84762.3|84162.3|84619.1|84019.1|0
1615832700000|2021-03-15 18:25:00|84784.8|84184.8|84799.1|84199.1|84799.3|84199.3|84784.6|84184.6|0
1615833000000|2021-03-15 18:30:00|84799|84199|84751.1|84151.1|84799|84199|84751.1|84151.1|0
1615833300000|2021-03-15 18:35:00|84751|84151|84754.5|84154.5|84754.6|84154.6|84747|84147|0
1615833600000|2021-03-15 18:40:00|84780.8|84180.8|84780.4|84180.4|84780.8|84180.8|84780.4|84180.4|0
1615833900000|2021-03-15 18:45:00|84780.3|84180.3|84809.7|84209.7|84810|84210|84634.7|84034.7|0
1615834200000|2021-03-15 18:50:00|84809.6|84209.6|84828|84228|84866.1|84266.1|84621.3|84021.3|1
1615834500000|2021-03-15 18:55:00|84827.9|84227.9|84831.3|84231.3|84831.3|84231.3|84827.6|84227.6|0
1615834800000|2021-03-15 19:00:00|84831.2|84231.2|84832.1|84232.1|84832.2|84232.2|84831|84231|0
1615835100000|2021-03-15 19:05:00|84832|84232|84773.8|84173.8|84883.2|84283.2|84773.8|84173.8|0
1615835400000|2021-03-15 19:10:00|84770|84170|84753.5|84153.5|84770|84170|84753.5|84153.5|0
1615835700000|2021-03-15 19:15:00|84753.4|84153.4|84753|84153|84753.4|84153.4|84753|84153|0
1615836000000|2021-03-15 19:20:00|84752.9|84152.9|84752.6|84152.6|84752.9|84152.9|84752.6|84152.6|0
1615836300000|2021-03-15 19:25:00|84752.5|84152.5|84752.1|84152.1|84752.5|84152.5|84752.1|84152.1|0
1615836600000|2021-03-15 19:30:00|84752|84152|84751.6|84151.6|84752|84152|84751.6|84151.6|0
1615836900000|2021-03-15 19:35:00|84751.5|84151.5|85008.1|84408.1|85015.7|84415.7|84751.4|84151.4|0
1615837200000|2021-03-15 19:40:00|85008|84408|85007.7|84407.7|85026.9|84426.9|85007.7|84407.7|0
1615837500000|2021-03-15 19:45:00|85007.6|84407.6|85092.2|84492.2|85432.2|84918.4|85007.5|84407.5|3
1615837800000|2021-03-15 19:50:00|85092.1|84492.1|84977.6|84377.6|85092.1|84492.1|84977.6|84377.6|1
1615838100000|2021-03-15 19:55:00|84977.5|84377.5|84830.9|84230.9|84977.5|84377.5|84830.9|84230.9|3
1615903200000|2021-03-16 14:00:00|83253.2|82653.2|84091.3|83491.3|84091.5|83491.5|83248.2|82648.2|13
1615903500000|2021-03-16 14:05:00|84091.2|83491.2|84109.4|83509.4|84163.2|83563.2|84091.1|83491.1|2
1615903800000|2021-03-16 14:10:00|84109.3|83509.3|84043.6|83443.6|84109.3|83509.3|84043.6|83443.6|2
1615904100000|2021-03-16 14:15:00|84043.5|83443.5|83980.7|83380.7|84044.8|83444.8|83969.7|83369.7|0
1615904400000|2021-03-16 14:20:00|83968.3|83368.3|84012.8|83412.8|84027.8|83427.8|83968.3|83368.3|2
1615904700000|2021-03-16 14:25:00|84012.7|83412.7|84080.8|83480.8|84080.8|83480.8|84012.7|83412.7|2
1615905000000|2021-03-16 14:30:00|84088.2|83488.2|84206.1|83606.1|84206.2|83606.2|84084.4|83484.4|2
1615905300000|2021-03-16 14:35:00|84204.8|83604.8|84204.3|83604.3|84208.3|83608.3|84204.3|83604.3|0
1615905600000|2021-03-16 14:40:00|84208|83608|84122.5|83522.5|84208|83608|84037.8|83437.8|2
1615905900000|2021-03-16 14:45:00|84110|83510|84054|83454|84110|83510|84054|83454|0
1615906200000|2021-03-16 14:50:00|84053.9|83453.9|84053.5|83453.5|84053.9|83453.9|84053.5|83453.5|0
1615906500000|2021-03-16 14:55:00|84053.4|83453.4|84109.3|83509.3|84109.4|83509.4|84019.8|83419.8|0
1615906800000|2021-03-16 15:00:00|84109.2|83509.2|84492.8|83892.8|84492.9|83892.9|84109.2|83509.2|5
1615907100000|2021-03-16 15:05:00|84490.2|83890.2|84261.7|83661.7|84490.2|83890.2|84248.3|83648.3|1
1615907400000|2021-03-16 15:10:00|84261.6|83661.6|84275.2|83675.2|84275.2|83675.2|84239.4|83639.4|0
1615907700000|2021-03-16 15:15:00|84275.1|83675.1|84237.7|83637.7|84275.1|83675.1|84232.9|83632.9|0
1615908000000|2021-03-16 15:20:00|84237.6|83637.6|84300.1|83700.1|84467.9|83867.9|84232.5|83632.5|2
1615908300000|2021-03-16 15:25:00|84296.4|83696.4|84299.6|83699.6|84340.7|83740.7|84296|83696|1
1615908600000|2021-03-16 15:30:00|84295.9|83695.9|84193.7|83593.7|84295.9|83695.9|84153.8|83553.8|0
1615908900000|2021-03-16 15:35:00|84185|83585|84178.3|83578.3|84263.8|83663.8|84173.1|83573.1|1
1615909200000|2021-03-16 15:40:00|84178.2|83578.2|84147.8|83547.8|84178.2|83578.2|84147.8|83547.8|0
1615909500000|2021-03-16 15:45:00|84144.1|83544.1|84112.4|83512.4|84144.1|83544.1|84112.4|83512.4|0
1615909800000|2021-03-16 15:50:00|84112.3|83512.3|84060.8|83460.8|84249|83649|84060.8|83460.8|1
1615910100000|2021-03-16 15:55:00|84090.8|83490.8|84142.8|83542.8|84142.9|83928.1|84090.8|83490.8|3
1615910400000|2021-03-16 16:00:00|84142.7|83542.7|84149.7|83549.7|84149.7|83549.7|84142.6|83542.6|0
1615910700000|2021-03-16 16:05:00|84149.6|83549.6|84146.6|83546.6|84149.6|83549.6|84146.6|83546.6|0
1615911000000|2021-03-16 16:10:00|84146.5|83546.5|84146.1|83546.1|84146.5|83546.5|84146.1|83546.1|0
1615911300000|2021-03-16 16:15:00|84146|83546|84177.8|83577.8|84177.8|83577.8|84145.7|83545.7|0
1615911600000|2021-03-16 16:20:00|84177.7|83577.7|84145.2|83545.2|84188.8|83588.8|84145.2|83545.2|0
1615911900000|2021-03-16 16:25:00|84145.1|83545.1|84166.9|83566.9|84167.2|83567.2|84145.1|83545.1|0
1615912200000|2021-03-16 16:30:00|84166.8|83566.8|84121.4|83521.4|84181.4|83581.4|84116.6|83516.6|0
1615912500000|2021-03-16 16:35:00|84121.3|83521.3|84056|83456|84121.3|83521.3|84041.2|83441.2|0
1615912800000|2021-03-16 16:40:00|84055.9|83455.9|84055.5|83455.5|84055.9|83455.9|84055.5|83455.5|0
1615913100000|2021-03-16 16:45:00|84055.4|83455.4|84055.1|83455.1|84062.7|83462.7|84040.3|83440.3|0
1615913400000|2021-03-16 16:50:00|84055|83455|84109.9|83509.9|84110.3|83510.3|84054.9|83454.9|6
1615913700000|2021-03-16 16:55:00|84109.8|83509.8|84109.5|83509.5|84109.8|83509.8|84109.5|83509.5|0
1615914000000|2021-03-16 17:00:00|84109.4|83509.4|84109|83509|84109.4|83509.4|84109|83509|1
1615914300000|2021-03-16 17:05:00|84108.9|83508.9|84108.5|83508.5|84108.9|83508.9|84108.5|83508.5|0
1615914600000|2021-03-16 17:10:00|84108.4|83508.4|83980.8|83380.8|84108.4|83700.8|83890.7|83380.8|2
1615914900000|2021-03-16 17:15:00|83991.9|83391.9|84013.6|83413.6|84013.7|83413.7|83991.6|83391.6|0
1615915200000|2021-03-16 17:20:00|84013.5|83413.5|84019.2|83419.2|84024.5|83424.5|84013.4|83413.4|0
1615915500000|2021-03-16 17:25:00|84019.1|83419.1|83796.7|83736.7|84019.1|83736.7|83796.7|83418.7|0
1615915800000|2021-03-16 17:30:00|83796.6|83736.6|83985.1|83385.1|83985.4|83740.2|83796.5|83385.1|3
1615916100000|2021-03-16 17:35:00|83985|83385|83984.6|83384.6|83988.5|83388.5|83984.6|83384.6|0
1615916400000|2021-03-16 17:40:00|83984.5|83384.5|83984.1|83384.1|83984.5|83384.5|83984.1|83384.1|0
1615916700000|2021-03-16 17:45:00|83984|83384|83972.6|83372.6|83984|83384|83972.6|83372.6|1
1615917000000|2021-03-16 17:50:00|83972.5|83372.5|83972.2|83372.2|83972.5|83372.5|83972.2|83372.2|0
1615917300000|2021-03-16 17:55:00|83972.1|83372.1|83957.2|83357.2|83972.1|83372.1|83957.2|83357.2|2
1615917600000|2021-03-16 18:00:00|83957.1|83357.1|83855.4|83255.4|83970|83402.8|83462.8|83225|2
1615917900000|2021-03-16 18:05:00|83855.3|83255.3|83854.9|83254.9|83862.7|83262.7|83854.9|83254.9|0
1615918200000|2021-03-16 18:10:00|83854.8|83254.8|83913.1|83313.1|83957.3|83357.3|83854.4|83254.4|2
1615918500000|2021-03-16 18:15:00|83887.3|83287.3|83637.7|83037.7|83913.1|83313.1|83427.8|83037.7|3
1615918800000|2021-03-16 18:20:00|83641.3|83041.3|82731.1|82131.1|83647.7|83227.6|82727.4|82127.4|38
1615919100000|2021-03-16 18:25:00|82678.5|82078.5|82853.9|82253.9|82853.9|82362.1|82422.1|81927.2|9
1615919400000|2021-03-16 18:30:00|82853.8|82253.8|82633.4|82033.4|83006.2|82508.9|82593.5|81993.5|2
1615919700000|2021-03-16 18:35:00|82633.3|82033.3|82848|82248|82862|82453.9|82490.2|82033.3|9
1615920000000|2021-03-16 18:40:00|82849.3|82249.3|82833.9|82233.9|82849.3|82249.3|82664.2|82064.2|0
1615920300000|2021-03-16 18:45:00|82826.5|82226.5|82766.4|82166.4|82833.8|82233.8|82763.8|82163.8|0
1615920600000|2021-03-16 18:50:00|82766.3|82166.3|82273.3|81673.3|82769.6|82169.6|82213.3|81613.3|8
1615920900000|2021-03-16 18:55:00|82270.6|81670.6|82466.5|81866.5|82566|81966|82270.6|81670.6|0
1615921200000|2021-03-16 19:00:00|82484.9|81884.9|82451.4|81851.4|82536.4|81936.4|82261.2|81661.2|0
1615921500000|2021-03-16 19:05:00|82337.2|81737.2|82016.3|81416.3|82374.9|81774.9|81967.3|81367.3|5
1615921800000|2021-03-16 19:10:00|82016.2|81416.2|81515.7|80915.7|82016.2|81416.2|81179.1|80911.7|8
1615922100000|2021-03-16 19:15:00|81512.1|80912.1|81108.2|80508.2|81531.2|81157.6|81108.2|80508.2|5
1615922400000|2021-03-16 19:20:00|81108.1|80508.1|81678|81078|81684.7|81333.2|81108.1|80508.1|13
1615922700000|2021-03-16 19:25:00|81681.7|81081.7|82523.3|81923.3|82567.5|82012.9|81612.7|81068.5|9
1615923000000|2021-03-16 19:30:00|82563.8|81963.8|82299.5|82239.5|82563.8|82246.9|82270.8|81777.5|6
1615923300000|2021-03-16 19:35:00|82306.1|82246.1|82266.7|81666.7|82743.3|82263.2|82252|81652|6
1615923600000|2021-03-16 19:40:00|82268|81668|82235.4|81635.4|82298.3|81698.3|82154.6|81554.6|2
1615923900000|2021-03-16 19:45:00|82246.4|81646.4|82243.1|81643.1|82259|81659|82191.7|81591.7|0
1615924200000|2021-03-16 19:50:00|82243|81643|82169|81569|82246.7|81646.7|82121.4|81521.4|0
1615924500000|2021-03-16 19:55:00|82158|81558|82415.7|81815.7|82618.1|82154.9|82079.8|81479.8|6
1615989600000|2021-03-17 14:00:00|81839.2|81239.2|81412.5|80812.5|81881.4|81281.4|81121.2|80597.5|26
1615989900000|2021-03-17 14:05:00|81408.3|80808.3|81551.3|80951.3|81551.4|80951.4|81408.3|80808.3|1
1615990200000|2021-03-17 14:10:00|81423.6|81223.6|82095.8|81495.8|82157.5|81557.5|81423.6|80874.8|28
1615990500000|2021-03-17 14:15:00|82095.7|81495.7|82803.6|82203.6|83383.3|82783.3|82095.7|81495.7|28
1615990800000|2021-03-17 14:20:00|82791.9|82191.9|83187.4|82587.4|83232.5|82632.5|82785|82185|10
1615991100000|2021-03-17 14:25:00|83243.8|82643.8|83213|82613|83256.8|82656.8|83132.6|82532.6|3
1615991400000|2021-03-17 14:30:00|83222.7|82622.7|82967.5|82367.5|83222.7|82622.7|82922.8|82322.8|4
1615991700000|2021-03-17 14:35:00|82967.4|82367.4|82915.1|82315.1|83095.2|82495.2|82915.1|82315.1|1
1615992000000|2021-03-17 14:40:00|82933.1|82333.1|83076.3|82476.3|83118.1|82622.2|82795.9|82251.3|6
1615992300000|2021-03-17 14:45:00|83102.6|82502.6|83191.9|82591.9|83192.1|82592.1|83102.5|82502.5|0
1615992600000|2021-03-17 14:50:00|83191.8|82591.8|83188.7|82588.7|83191.8|82591.8|83188|82588|7
1615992900000|2021-03-17 14:55:00|83188.6|82588.6|83188.3|82588.3|83188.6|82588.6|83188.3|82588.3|1
1615993200000|2021-03-17 15:00:00|83188.2|82588.2|83192.8|82592.8|83192.9|82592.9|83188|82588|11
1615993500000|2021-03-17 15:05:00|83192.7|82592.7|83728|83128|83728.3|83128.3|83189.1|82589.1|16
1615993800000|2021-03-17 15:10:00|83727.9|83127.9|83587.5|83387.5|83772.9|83387.6|83587.5|83127.9|0
1615994100000|2021-03-17 15:15:00|83587.4|83387.4|83597|83397|83597.1|83397.1|83587.1|83387.1|0
1615994400000|2021-03-17 15:20:00|83574.8|83374.8|83748.3|83148.3|83799.9|83374.8|83574.7|83148.3|6
1615994700000|2021-03-17 15:25:00|83755.2|83155.2|84295.5|83695.5|84310.3|84022.3|83738.4|83138.4|16
1615995000000|2021-03-17 15:30:00|84299.1|83699.1|84190.8|83590.8|84345.8|83745.8|84190.8|83590.8|1
1615995300000|2021-03-17 15:35:00|84190.7|83590.7|84232.6|83632.6|84232.6|83632.6|84190.7|83590.7|1
1615995600000|2021-03-17 15:40:00|84236.2|83636.2|84190.1|83590.1|84243.4|83643.4|84089.7|83489.7|1
1615995900000|2021-03-17 15:45:00|84190|83590|84188.3|83588.3|84231.4|83631.4|84188.3|83588.3|0
1615996200000|2021-03-17 15:50:00|84188.2|83588.2|83982.5|83382.5|84195.2|83630.9|83787.9|83379|5
1615996500000|2021-03-17 15:55:00|83982.4|83382.4|83950.6|83350.6|83982.4|83382.4|83950.6|83350.6|1
1615996800000|2021-03-17 16:00:00|83950.5|83350.5|83950.2|83350.2|83950.5|83350.5|83950.2|83350.2|0
1615997100000|2021-03-17 16:05:00|83950.1|83350.1|84251.3|83651.3|84251.3|83702.8|83762.8|83349.8|4
1615997400000|2021-03-17 16:10:00|84251.2|83651.2|84250.8|83650.8|84285.7|83685.7|84250.8|83650.8|0
1615997700000|2021-03-17 16:15:00|84250.7|83650.7|84200.1|83600.1|84250.7|83650.7|84190.5|83590.5|0
1615998000000|2021-03-17 16:20:00|84200|83600|84202.4|83602.4|84202.7|83602.7|84199.9|83599.9|0
1615998300000|2021-03-17 16:25:00|84202.3|83602.3|84161.5|83561.5|84202.3|83602.3|84161.5|83561.5|0
1615998600000|2021-03-17 16:30:00|84215.6|83615.6|84230.5|83630.5|84235.1|83635.1|84215.6|83615.6|1
1615998900000|2021-03-17 16:35:00|84230.4|83630.4|84238.3|83638.3|84238.5|83638.5|84230.3|83630.3|0
1615999200000|2021-03-17 16:40:00|84236.9|83636.9|84236.5|83636.5|84236.9|83636.9|84236.5|83636.5|0
1615999500000|2021-03-17 16:45:00|84236.4|83636.4|83962.4|83362.4|84236.4|83785.5|83817.5|83362.4|3
1615999800000|2021-03-17 16:50:00|83962.3|83362.3|84155.8|83555.8|84369.6|83769.6|83937.1|83337.1|6
1616000100000|2021-03-17 16:55:00|84155.7|83555.7|84168.9|83568.9|84168.9|83568.9|84055.7|83455.7|0
1616000400000|2021-03-17 17:00:00|84205.1|83605.1|84255.1|83655.1|84259|83659|84205.1|83605.1|2
1616000700000|2021-03-17 17:05:00|84247.9|83647.9|84254.7|83654.7|84255.1|83655.1|84245.1|83645.1|0
1616001000000|2021-03-17 17:10:00|84254.6|83654.6|84254.2|83654.2|84254.6|83654.6|84254.2|83654.2|1
1616001300000|2021-03-17 17:15:00|84254.1|83654.1|84238.3|83638.3|84254.1|83654.1|84238.3|83638.3|0
1616001600000|2021-03-17 17:20:00|84238.2|83638.2|84332.9|83732.9|84332.9|83732.9|84237.9|83637.9|0
1616001900000|2021-03-17 17:25:00|84332.8|83732.8|84355.2|83755.2|84355.4|83755.4|84332.8|83732.8|0
1616002200000|2021-03-17 17:30:00|84355.1|83755.1|84434|83834|84463.1|83863.1|84355|83755|2
1616002500000|2021-03-17 17:35:00|84433.9|83833.9|84393.8|83793.8|84433.9|83833.9|84393.8|83793.8|0
1616002800000|2021-03-17 17:40:00|84397.4|83797.4|83953.3|83353.3|84432.4|84021.5|83953.3|83353.3|3
1616003100000|2021-03-17 17:45:00|83721.9|83121.9|83274.4|82674.4|83721.9|83121.9|83053.1|82453.1|9
1616003400000|2021-03-17 17:50:00|83264.4|82664.4|83387.8|82787.8|83397.9|82797.9|83264.4|82664.4|0
1616003700000|2021-03-17 17:55:00|83390.6|82790.6|83394.6|82794.6|83404.9|82804.9|83237.8|82637.8|0
1616004000000|2021-03-17 18:00:00|83394.5|82794.5|83314.8|82714.8|83394.5|82983.2|83043.2|82704.9|1
1616004300000|2021-03-17 18:05:00|83314.7|82714.7|83333.8|82733.8|83334|82734|83314.7|82714.7|0
1616004600000|2021-03-17 18:10:00|83333.7|82733.7|83382.9|82782.9|83383.3|82783.3|83333.7|82733.7|0
1616004900000|2021-03-17 18:15:00|83382.8|82782.8|83392.4|82792.4|83392.5|82792.5|83382.8|82782.8|0
1616005200000|2021-03-17 18:20:00|83029.5|82429.5|83060.7|82460.7|83217.5|82617.5|82927.3|82327.3|2
1616005500000|2021-03-17 18:25:00|83031.8|82431.8|82922.2|82322.2|83089.9|82489.9|82888.2|82288.2|0
1616005800000|2021-03-17 18:30:00|83030.2|82430.2|82948.3|82348.3|83108.4|82508.4|82880.1|82280.1|1
1616006100000|2021-03-17 18:35:00|82978.3|82378.3|83191.3|82591.3|83244.9|82644.9|82919.4|82319.4|1
1616006400000|2021-03-17 18:40:00|83108.4|82508.4|83145|82545|83257.2|82657.2|83074|82474|0
1616006700000|2021-03-17 18:45:00|83144.9|82544.9|83001.9|82401.9|83144.9|82544.9|82975.5|82375.5|1
1616007000000|2021-03-17 18:50:00|83052.3|82452.3|83275.6|82675.6|83275.7|82675.7|83052.3|82452.3|1
1616007300000|2021-03-17 18:55:00|83275.5|82675.5|83250|82650|83275.5|82675.5|83243|82643|0
1616007600000|2021-03-17 19:00:00|83249.9|82649.9|83249.5|82649.5|83249.9|82649.9|83249.5|82649.5|0
1616007900000|2021-03-17 19:05:00|83245.9|82645.9|83245.4|82645.4|83245.9|82645.9|83245.4|82645.4|0
1616008200000|2021-03-17 19:10:00|83245.3|82645.3|83262.9|82662.9|83263.1|82663.1|83245.2|82645.2|2
1616008500000|2021-03-17 19:15:00|83262.8|82662.8|83269.7|82669.7|83269.9|82669.9|83262.7|82662.7|0
1616008800000|2021-03-17 19:20:00|83269.6|82669.6|83495.6|82895.6|83512.5|82912.5|83269.6|82669.6|0
1616009100000|2021-03-17 19:25:00|83495.5|82895.5|83495.1|82895.1|83495.5|82895.5|83495.1|82895.1|0
1616009400000|2021-03-17 19:30:00|83495|82895|83864.8|83264.8|83864.8|83264.8|83350.5|82895|4
1616009700000|2021-03-17 19:35:00|83892.8|83292.8|83570.5|82970.5|83892.8|83292.8|83570.5|82970.5|0
1616010000000|2021-03-17 19:40:00|83570.4|82970.4|83498.4|82898.4|83588.4|82988.4|83469.2|82869.2|4
1616010300000|2021-03-17 19:45:00|83526.4|82926.4|83797.9|83197.9|83801.7|83201.7|83526.2|82926.2|2
1616010600000|2021-03-17 19:50:00|83796.5|83196.5|83746.3|83146.3|83796.5|83196.5|83741.5|83141.5|0
1616010900000|2021-03-17 19:55:00|83747.7|83147.7|83820.2|83220.2|83910.9|83310.9|83747.5|83147.5|5
1616076000000|2021-03-18 14:00:00|84511.8|83911.8|83223.5|82623.5|84518.8|83918.8|82972.7|82372.7|12
1616076300000|2021-03-18 14:05:00|82968.5|82368.5|82479.4|81879.4|82968.5|82368.5|82404.4|81804.4|15
1616076600000|2021-03-18 14:10:00|82479.3|81879.3|82693.8|82093.8|82838.6|82238.6|82469.3|81869.3|5
1616076900000|2021-03-18 14:15:00|82700.8|82100.8|82898.1|82298.1|83075.1|82475.1|82700.8|82100.8|3
1616077200000|2021-03-18 14:20:00|82926.3|82326.3|82939.1|82339.1|82944.5|82344.5|82926.3|82326.3|0
1616077500000|2021-03-18 14:25:00|82939|82339|82943.6|82343.6|82948.6|82348.6|82939|82339|0
1616077800000|2021-03-18 14:30:00|82943.5|82343.5|82828.6|82228.6|82943.5|82343.5|82828.6|82228.6|0
1616078100000|2021-03-18 14:35:00|82832.1|82232.1|82821|82221|82832.1|82232.1|82821|82221|0
1616078400000|2021-03-18 14:40:00|82820.9|82220.9|82872.6|82272.6|82876.2|82276.2|82644.1|82044.1|1
1616078700000|2021-03-18 14:45:00|82877.6|82277.6|82694.4|82094.4|82929|82329|82689.6|82089.6|0
1616079000000|2021-03-18 14:50:00|82694.3|82094.3|82416.2|81816.2|82694.3|82094.3|82317.7|81717.7|2
1616079300000|2021-03-18 14:55:00|82673.9|82073.9|82878.5|82278.5|82878.5|82278.5|82633.5|82033.5|8
1616079600000|2021-03-18 15:00:00|82878.4|82278.4|83049.5|82449.5|83049.8|82449.8|82864.2|82264.2|0
1616079900000|2021-03-18 15:05:00|83049.4|82449.4|83049|82449|83054.4|82454.4|83024.2|82424.2|0
1616080200000|2021-03-18 15:10:00|83048.9|82448.9|83048.5|82448.5|83048.9|82448.9|83048.5|82448.5|0
1616080500000|2021-03-18 15:15:00|83048.4|82448.4|82850|82250|83048.4|82448.4|82850|82250|2
1616080800000|2021-03-18 15:20:00|82849.9|82249.9|83069.6|82469.6|83069.6|82469.6|82849.6|82249.6|1
1616081100000|2021-03-18 15:25:00|83069.5|82469.5|83125.5|82525.5|83130.7|82530.7|83069.4|82469.4|1
1616081400000|2021-03-18 15:30:00|83125.4|82525.4|83125|82525|83125.4|82525.4|83125|82525|0
1616081700000|2021-03-18 15:35:00|83124.9|82524.9|83194.4|82594.4|83196.9|82596.9|83124.9|82524.9|2
1616082000000|2021-03-18 15:40:00|83194.3|82594.3|83176.3|82576.3|83194.3|82594.3|83176.3|82576.3|0
1616082300000|2021-03-18 15:45:00|83176.2|82576.2|83265.5|82665.5|83265.6|82665.6|83176.1|82576.1|0
1616082600000|2021-03-18 15:50:00|83265.4|82665.4|83252.4|82652.4|83372.6|82772.6|83247.6|82647.6|0
1616082900000|2021-03-18 15:55:00|83252.3|82652.3|83372.4|82772.4|83372.5|82772.5|83252.3|82652.3|0
1616083200000|2021-03-18 16:00:00|83372.3|82772.3|84053.7|83453.7|84053.7|83453.7|83372.2|82772.2|15
1616083500000|2021-03-18 16:05:00|84053.6|83453.6|84212.8|83612.8|84272.9|83672.9|84053|83453|0
1616083800000|2021-03-18 16:10:00|84147.8|83547.8|83940.4|83340.4|84147.8|83547.8|83518|82918|1
1616084100000|2021-03-18 16:15:00|84090.4|83490.4|84319.6|83719.6|84319.7|83719.7|84040.1|83440.1|9
1616084400000|2021-03-18 16:20:00|84319.5|83719.5|84170.6|83570.6|84319.5|83719.5|84057|83457|1
1616084700000|2021-03-18 16:25:00|84170.5|83570.5|84191.2|83591.2|84226.7|83626.7|84170.4|83570.4|0
1616085000000|2021-03-18 16:30:00|84191.1|83591.1|84190.7|83590.7|84191.1|83591.1|84190.7|83590.7|0
1616085300000|2021-03-18 16:35:00|84190.6|83590.6|84190.2|83590.2|84190.6|83590.6|84190.2|83590.2|0
1616085600000|2021-03-18 16:40:00|84190.1|83590.1|84189.6|83589.6|84190.1|83590.1|84189.6|83589.6|0
1616085900000|2021-03-18 16:45:00|84189.5|83589.5|84184.1|83584.1|84189.5|83589.5|84184.1|83584.1|0
1616086200000|2021-03-18 16:50:00|84184|83584|84183.6|83583.6|84184|83584|84183.6|83583.6|0
1616086500000|2021-03-18 16:55:00|84183.5|83583.5|84214.1|83614.1|84214.3|83614.3|84183.3|83583.3|0
1616086800000|2021-03-18 17:00:00|84214|83614|84213.6|83613.6|84214|83614|84213.6|83613.6|0
1616087100000|2021-03-18 17:05:00|84213.5|83613.5|84213.1|83613.1|84213.5|83613.5|84213.1|83613.1|0
1616087400000|2021-03-18 17:10:00|84213|83613|84167.5|83567.5|84213|83613|84167.5|83567.5|0
1616087700000|2021-03-18 17:15:00|84146.3|83546.3|84204.2|83604.2|84259.4|83659.4|84146.1|83546.1|1
1616088000000|2021-03-18 17:20:00|84204.1|83604.1|84286.5|83686.5|84286.5|83686.5|84076|83476|7
1616088300000|2021-03-18 17:25:00|84286.4|83686.4|84307.5|83707.5|84307.5|83707.5|84286.3|83686.3|0
1616088600000|2021-03-18 17:30:00|84307.4|83707.4|84305.5|83705.5|84322.2|83722.2|84305.5|83705.5|0
1616088900000|2021-03-18 17:35:00|84305.4|83705.4|84340|83740|84340.3|83740.3|84305.4|83705.4|0
1616089200000|2021-03-18 17:40:00|84339.9|83739.9|84339.4|83739.4|84339.9|83739.9|84339.4|83739.4|0
1616089500000|2021-03-18 17:45:00|84339.3|83739.3|84729.7|84129.7|84729.7|84129.7|84339.1|83739.1|10
1616089800000|2021-03-18 17:50:00|84733.2|84133.2|85817.3|85217.3|85817.4|85217.4|84733.2|84133.2|10
1616090100000|2021-03-18 17:55:00|85798.8|85198.8|84783.6|84183.6|85802.3|85202.3|84778.6|84178.6|9
1616090400000|2021-03-18 18:00:00|84783.5|84183.5|84767.4|84167.4|84783.5|84183.5|84708.3|84108.3|0
1616090700000|2021-03-18 18:05:00|84767.3|84167.3|84589.3|83989.3|84767.3|84167.3|84575.5|83975.5|6
1616091000000|2021-03-18 18:10:00|84589.2|83989.2|84588.7|83988.7|84589.2|83989.2|84588.7|83988.7|0
1616091300000|2021-03-18 18:15:00|84588.6|83988.6|84583.2|83983.2|84590.3|83990.3|84583.2|83983.2|0
1616091600000|2021-03-18 18:20:00|84583.1|83983.1|84616.8|84016.8|84627.1|84027.1|84583|83983|0
1616091900000|2021-03-18 18:25:00|84616.7|84016.7|84543.1|83943.1|84616.7|84016.7|84543.1|83943.1|5
1616092200000|2021-03-18 18:30:00|84543|83943|84542.6|83942.6|84543|83943|84542.6|83942.6|0
1616092500000|2021-03-18 18:35:00|84542.5|83942.5|84534.1|83934.1|84542.5|83942.5|84524.1|83924.1|0
1616092800000|2021-03-18 18:40:00|84537.1|83937.1|84536.6|83936.6|84537.1|83937.1|84536.6|83936.6|0
1616093100000|2021-03-18 18:45:00|84536.5|83936.5|84536.1|83936.1|84536.5|83936.5|84536.1|83936.1|0
1616093400000|2021-03-18 18:50:00|84536|83936|84535.5|83935.5|84589.2|83989.2|84535.5|83935.5|1
1616093700000|2021-03-18 18:55:00|84043.5|83443.5|84043|83443|84043.5|83443.5|84043|83443|2
1616094000000|2021-03-18 19:00:00|84042.9|83442.9|84311|83711|84311|83711|84042.9|83442.9|4
1616094300000|2021-03-18 19:05:00|84310.9|83710.9|84315.5|83715.5|84315.7|83715.7|84310.7|83710.7|0
1616094600000|2021-03-18 19:10:00|84315.4|83715.4|84241.5|83641.5|84315.4|83715.4|84241.5|83641.5|0
1616094900000|2021-03-18 19:15:00|84241.4|83641.4|84207.7|83607.7|84241.4|83641.4|84207.7|83607.7|0
1616095200000|2021-03-18 19:20:00|84204.2|83604.2|84130.4|83530.4|84260.6|83660.6|84130.4|83530.4|1
1616095500000|2021-03-18 19:25:00|84121.8|83521.8|84097|83497|84121.8|83521.8|84036|83436|2
1616095800000|2021-03-18 19:30:00|84096.9|83496.9|84096.4|83496.4|84096.9|83496.9|84096.4|83496.4|0
1616096100000|2021-03-18 19:35:00|84096.3|83496.3|83909.7|83309.7|84096.3|83496.3|83909.7|83309.7|0
1616096400000|2021-03-18 19:40:00|83909.6|83309.6|83898.6|83298.6|83909.6|83309.6|83855.8|83255.8|3
1616096700000|2021-03-18 19:45:00|83898.5|83298.5|83867.6|83267.6|83899.9|83299.9|83864.1|83264.1|1
1616097000000|2021-03-18 19:50:00|83808.2|83208.2|83725|83125|83853.9|83253.9|83683|83083|0
1616097300000|2021-03-18 19:55:00|83724.9|83124.9|83729.5|83129.5|83743.7|83143.7|83697.7|83097.7|3
1616162400000|2021-03-19 14:00:00|83823.5|83223.5|84227.7|83627.7|84229.3|83629.3|83484.7|82884.7|3
1616162700000|2021-03-19 14:05:00|84213.9|83613.9|84729.3|84129.3|84786.3|84186.3|84213.9|83613.9|4
1616163000000|2021-03-19 14:10:00|84829.3|84229.3|83704.4|83104.4|84829.3|84229.3|83704.4|83104.4|9
1616163300000|2021-03-19 14:15:00|83707.9|83107.9|83884.1|83284.1|84381.8|83781.8|83657.9|83057.9|2
1616163600000|2021-03-19 14:20:00|83846.1|83246.1|83831.9|83231.9|83873.7|83273.7|83825|83225|0
1616163900000|2021-03-19 14:25:00|83831.8|83231.8|83700.4|83100.4|83831.8|83231.8|83697.1|83097.1|0
1616164200000|2021-03-19 14:30:00|83700.3|83100.3|83686.1|83086.1|83700.3|83100.3|83686.1|83086.1|0
1616164500000|2021-03-19 14:35:00|83672.3|83072.3|84391.8|83791.8|84391.8|83791.8|83672.3|83072.3|1
1616164800000|2021-03-19 14:40:00|84391.7|83791.7|84473|83873|84473.1|83873.1|84391.7|83791.7|2
1616165100000|2021-03-19 14:45:00|84472.9|83872.9|84599.4|83999.4|84599.4|83999.4|84472.6|83872.6|1
1616165400000|2021-03-19 14:50:00|84599.3|83999.3|84598.8|83998.8|84599.3|83999.3|84598.8|83998.8|0
1616165700000|2021-03-19 14:55:00|84598.7|83998.7|84668.2|84068.2|84668.2|84068.2|84598.3|83998.3|0
1616166000000|2021-03-19 15:00:00|84668.1|84068.1|84667.7|84067.7|84668.1|84068.1|84667.7|84067.7|0
1616166300000|2021-03-19 15:05:00|84681.4|84081.4|84707.9|84107.9|84723.7|84123.7|84653.7|84053.7|0
1616166600000|2021-03-19 15:10:00|84707.8|84107.8|84885.7|84285.7|84934.2|84334.2|84707.7|84107.7|1
1616166900000|2021-03-19 15:15:00|84885.6|84285.6|84885.3|84285.3|84885.6|84285.6|84885.3|84285.3|0
1616167200000|2021-03-19 15:20:00|84885.2|84285.2|84912.3|84312.3|84912.4|84312.4|84884.8|84284.8|0
1616167500000|2021-03-19 15:25:00|84912.2|84312.2|84790|84730|84912.2|84730|84762.6|84312.2|0
1616167800000|2021-03-19 15:30:00|84789.9|84729.9|85035.2|84435.2|85977.9|85445|84789.9|84431.7|37
1616168100000|2021-03-19 15:35:00|85048.9|84448.9|85283|84683|85581.4|84981.4|85031.7|84431.7|7
1616168400000|2021-03-19 15:40:00|85282.9|84682.9|85557.9|84957.9|85557.9|84957.9|85279.5|84679.5|3
1616168700000|2021-03-19 15:45:00|85557.8|84957.8|85685.4|85085.4|86105.5|85960.5|85557.8|84957.8|55
1616169000000|2021-03-19 15:50:00|85682.3|85082.3|85910.7|85850.7|85992.7|85850.7|85610.4|85050.3|16
1616169300000|2021-03-19 15:55:00|85916.9|85856.9|85592.4|84992.4|85919.9|85859.9|85587.6|84987.6|5
1616169600000|2021-03-19 16:00:00|85608.1|85008.1|85960.6|85760.6|86082.9|85826.4|85587.4|84987.4|9
1616169900000|2021-03-19 16:05:00|85960.5|85760.5|85960.1|85760.1|85960.5|85760.5|85960.1|85760.1|1
1616170200000|2021-03-19 16:10:00|85960|85760|85962.6|85762.6|85964.3|85764.3|85942.7|85742.7|0
1616170500000|2021-03-19 16:15:00|85965.7|85765.7|85934|85334|85980.3|85765.7|85849.7|85249.7|24
1616170800000|2021-03-19 16:20:00|85999.3|85399.3|86220.2|86020.2|86242.4|86042.4|85999.3|85399.3|22
1616171100000|2021-03-19 16:25:00|86218.6|86018.6|86218.2|86018.2|86218.6|86018.6|86218.2|86018.2|6
1616171400000|2021-03-19 16:30:00|86218.1|86018.1|86217.7|86017.7|86218.1|86018.1|86217.7|86017.7|0
1616171700000|2021-03-19 16:35:00|86217.6|86017.6|86102.5|86042.5|86217.6|86042.8|86102.5|86017.5|2
1616172000000|2021-03-19 16:40:00|86102.4|86042.4|86130.1|86070.1|86130.1|86070.1|86058.4|85998.4|1
1616172300000|2021-03-19 16:45:00|86130|86070|86129.6|86069.6|86130|86070|86126.8|86066.8|0
1616172600000|2021-03-19 16:50:00|86129.5|86069.5|86110.4|86050.4|86130.9|86070.9|86110.4|86050.4|3
1616172900000|2021-03-19 16:55:00|86130.6|86070.6|86195.7|86135.7|86197.6|86137.6|86129|86069|0
1616173200000|2021-03-19 17:00:00|86197.2|86137.2|86304.5|86244.5|86304.6|86244.6|86196.9|86136.9|0
1616173500000|2021-03-19 17:05:00|86196.8|86136.8|86140.2|86080.2|86201.5|86141.5|86140.2|86080.2|3
1616173800000|2021-03-19 17:10:00|86140.1|86080.1|86209.9|86149.9|86267.8|86207.8|86139.8|86079.8|0
1616174100000|2021-03-19 17:15:00|86209.8|86149.8|86209.5|86149.5|86209.8|86149.8|86209.5|86149.5|6
1616174400000|2021-03-19 17:20:00|86209.4|86149.4|86199.7|86139.7|86270.2|86210.2|86199.7|86139.7|7
1616174700000|2021-03-19 17:25:00|86199.6|86139.6|86333.5|86273.5|86333.7|86273.7|86199.4|86139.4|0
1616175000000|2021-03-19 17:30:00|86333.4|86273.4|86333.1|86273.1|86333.4|86273.4|86333.1|86273.1|0
1616175300000|2021-03-19 17:35:00|86333|86273|86332.6|86272.6|86333|86273|86332.6|86272.6|0
1616175600000|2021-03-19 17:40:00|86332.5|86272.5|86332.2|86272.2|86332.5|86272.5|86332.2|86272.2|0
1616175900000|2021-03-19 17:45:00|86332.1|86272.1|86272.4|86212.4|86332.1|86272.1|86272.4|86212.4|0
1616176200000|2021-03-19 17:50:00|86272.3|86212.3|86271.9|86211.9|86272.3|86212.3|86271.9|86211.9|0
1616176500000|2021-03-19 17:55:00|86271.8|86211.8|86271.5|86211.5|86271.8|86211.8|86271.5|86211.5|0
1616176800000|2021-03-19 18:00:00|86271.4|86211.4|86271|86211|86271.4|86211.4|86271|86211|1
1616177100000|2021-03-19 18:05:00|86270.9|86210.9|86270.6|86210.6|86270.9|86210.9|86270.6|86210.6|0
1616177400000|2021-03-19 18:10:00|86270.5|86210.5|86270.1|86210.1|86270.5|86210.5|86270.1|86210.1|1
1616177700000|2021-03-19 18:15:00|86270|86210|86269.7|86209.7|86270|86210|86269.7|86209.7|0
1616178000000|2021-03-19 18:20:00|86269.6|86209.6|86269.2|86209.2|86269.6|86209.6|86269.2|86209.2|0
1616178300000|2021-03-19 18:25:00|86269.1|86209.1|86268.8|86208.8|86269.1|86209.1|86268.8|86208.8|1
1616178600000|2021-03-19 18:30:00|86268.7|86208.7|86268.3|86208.3|86268.7|86208.7|86268.3|86208.3|0
1616178900000|2021-03-19 18:35:00|86268.2|86208.2|86267.9|86207.9|86268.2|86208.2|86267.9|86207.9|0
1616179200000|2021-03-19 18:40:00|86267.8|86207.8|86267.4|86207.4|86267.8|86207.8|86267.4|86207.4|0
1616179500000|2021-03-19 18:45:00|86267.3|86207.3|86267|86207|86267.3|86207.3|86267|86207|0
1616179800000|2021-03-19 18:50:00|86266.9|86206.9|86266.5|86206.5|86266.9|86206.9|86266.5|86206.5|0
1616180100000|2021-03-19 18:55:00|86266.4|86206.4|86266.1|86206.1|86266.4|86206.4|86266.1|86206.1|0
1616180400000|2021-03-19 19:00:00|86266|86206|86265.6|86205.6|86266|86206|86265.6|86205.6|0
1616180700000|2021-03-19 19:05:00|86265.5|86205.5|86265.2|86205.2|86265.5|86205.5|86265.2|86205.2|0
1616181000000|2021-03-19 19:10:00|86265.1|86205.1|86264.7|86204.7|86265.1|86205.1|86264.7|86204.7|0
1616181300000|2021-03-19 19:15:00|86264.6|86204.6|86264.3|86204.3|86264.6|86204.6|86264.3|86204.3|0
1616181600000|2021-03-19 19:20:00|86264.2|86204.2|86263.8|86203.8|86264.2|86204.2|86263.8|86203.8|0
1616181900000|2021-03-19 19:25:00|86263.7|86203.7|86263.4|86203.4|86263.7|86203.7|86263.4|86203.4|0
1616182200000|2021-03-19 19:30:00|86263.3|86203.3|86262.9|86202.9|86263.3|86203.3|86262.9|86202.9|0
1616182500000|2021-03-19 19:35:00|86262.8|86202.8|86262.5|86202.5|86262.8|86202.8|86262.5|86202.5|0
1616182800000|2021-03-19 19:40:00|86262.4|86202.4|86262|86202|86262.4|86202.4|86262|86202|0
1616183100000|2021-03-19 19:45:00|86261.9|86201.9|86261.6|86201.6|86261.9|86201.9|86261.6|86201.6|0
1616183400000|2021-03-19 19:50:00|86261.5|86201.5|86261.1|86201.1|86261.5|86201.5|86261.1|86201.1|0
1616183700000|2021-03-19 19:55:00|86261|86201|86260.7|86200.7|86261|86201|86260.7|86200.7|1
1616421600000|2021-03-22 14:00:00|87295|86695|88089.3|87489.3|88209|87695.8|87295|86695|28
1616421900000|2021-03-22 14:05:00|88134.1|87534.1|88307.8|87707.8|88481.7|88151.7|88134.1|87534.1|23
1616422200000|2021-03-22 14:10:00|88311|87711|88092.7|87492.7|88439.7|87839.7|87720.2|87492.7|15
1616422500000|2021-03-22 14:15:00|88086.3|87486.3|87442.5|86842.5|88086.3|87486.3|87328.2|86728.2|17
1616422800000|2021-03-22 14:20:00|87439.3|86839.3|87467.4|86867.4|87480.7|86880.7|87236.8|86636.8|16
1616423100000|2021-03-22 14:25:00|87465.6|86865.6|86921.9|86321.9|87465.6|86865.6|86628.3|86272|13
1616423400000|2021-03-22 14:30:00|86918.7|86318.7|86904.6|86304.6|86943.9|86343.9|86853.7|86253.7|2
1616423700000|2021-03-22 14:35:00|86911.8|86311.8|85955.2|85355.2|86911.8|86311.8|85782.8|85182.8|20
1616424000000|2021-03-22 14:40:00|85955.1|85355.1|84803.5|84203.5|85955.1|85355.1|84665.4|84065.4|47
1616424300000|2021-03-22 14:45:00|84801.7|84201.7|85154.1|84554.1|85154.1|84554.1|84756.4|84156.4|4
1616424600000|2021-03-22 14:50:00|85154|84554|85681.3|85081.3|85736.9|85136.9|84905.8|84305.8|16
1616424900000|2021-03-22 14:55:00|85687.7|85087.7|85617.2|85017.2|85745.4|85145.4|85614.3|85014.3|7
1616425200000|2021-03-22 15:00:00|85617.1|85017.1|85760.4|85160.4|85776.9|85176.9|85617.1|85017.1|0
1616425500000|2021-03-22 15:05:00|85760.3|85160.3|85816.5|85216.5|85816.7|85216.7|85760.3|85160.3|0
1616425800000|2021-03-22 15:10:00|85743|85143|85701|85101|85743|85143|85701|85101|0
1616426100000|2021-03-22 15:15:00|85700.9|85100.9|85686.1|85086.1|85700.9|85100.9|85669.9|85069.9|0
1616426400000|2021-03-22 15:20:00|85686|85086|85685.6|85085.6|85686|85086|85685.6|85085.6|0
1616426700000|2021-03-22 15:25:00|85590.6|84990.6|85454.2|84854.2|85590.6|84990.6|85454.2|84854.2|2
1616427000000|2021-03-22 15:30:00|85454.1|84854.1|85414|84814|85454.1|84854.1|85414|84814|0
1616427300000|2021-03-22 15:35:00|85413.9|84813.9|85384.7|84784.7|85413.9|84813.9|85384.7|84784.7|1
1616427600000|2021-03-22 15:40:00|85384.6|84784.6|85387.5|84787.5|85387.7|84787.7|85384.5|84784.5|0
1616427900000|2021-03-22 15:45:00|85387.4|84787.4|85387|84787|85387.4|84787.4|85387|84787|0
1616428200000|2021-03-22 15:50:00|85386.9|84786.9|85415.2|84815.2|85415.4|84815.4|85386.7|84786.7|0
1616428500000|2021-03-22 15:55:00|85415.1|84815.1|85414.8|84814.8|85415.1|84815.1|85414.8|84814.8|0
1616428800000|2021-03-22 16:00:00|85414.7|84814.7|85414.3|84814.3|85414.7|84814.7|85414.3|84814.3|0
1616429100000|2021-03-22 16:05:00|85414.2|84814.2|85408|84808|85417.3|84817.3|85408|84808|0
1616429400000|2021-03-22 16:10:00|85407.9|84807.9|85416.5|84816.5|85416.9|84816.9|85407.9|84807.9|0
1616429700000|2021-03-22 16:15:00|85416.4|84816.4|85416|84816|85416.4|84816.4|85416|84816|0
1616430000000|2021-03-22 16:20:00|85415.9|84815.9|85444.3|84844.3|85444.3|84844.3|85415.9|84815.9|0
1616430300000|2021-03-22 16:25:00|85444.2|84844.2|85443.8|84843.8|85444.2|84844.2|85443.8|84843.8|0
1616430600000|2021-03-22 16:30:00|85443.7|84843.7|85443.3|84843.3|85443.7|84843.7|85443.3|84843.3|0
1616430900000|2021-03-22 16:35:00|85443.2|84843.2|85474.7|84874.7|85475.1|84875.1|85443.2|84843.2|0
1616431200000|2021-03-22 16:40:00|85474.6|84874.6|85832.7|85232.7|85832.7|85232.7|85391.1|84791.1|5
1616431500000|2021-03-22 16:45:00|85880.6|85280.6|86514.4|85914.4|86532.2|86038.5|85880.6|85280.6|15
1616431800000|2021-03-22 16:50:00|86327.5|85727.5|86334.2|85734.2|86359.4|85759.4|86260.8|85660.8|4
1616432100000|2021-03-22 16:55:00|86334.1|85734.1|86335.5|85735.5|86346.4|85746.4|86327.4|85727.4|1
1616432400000|2021-03-22 17:00:00|86333.7|85733.7|86309.8|85709.8|86335.5|85735.5|86292.1|85692.1|0
1616432700000|2021-03-22 17:05:00|86309.7|85709.7|86312.9|85712.9|86313.2|85713.2|86309.7|85709.7|0
1616433000000|2021-03-22 17:10:00|86318.3|85718.3|86308.2|85708.2|86318.3|85718.3|86301.9|85701.9|0
1616433300000|2021-03-22 17:15:00|86308.1|85708.1|86265.8|85665.8|86308.1|85708.1|86265.8|85665.8|0
1616433600000|2021-03-22 17:20:00|86265.7|85665.7|86401.4|85801.4|86401.4|85801.4|86265.6|85665.6|2
1616433900000|2021-03-22 17:25:00|86391.9|85791.9|86388.1|85788.1|86404.6|85804.6|86375.9|85775.9|0
1616434200000|2021-03-22 17:30:00|86384.9|85784.9|86438.6|85838.6|86438.7|86245.9|86305.9|85775.4|5
1616434500000|2021-03-22 17:35:00|86438.5|85838.5|86462.7|85862.7|86462.7|85862.7|86438.2|85838.2|1
1616434800000|2021-03-22 17:40:00|86462.6|85862.6|86532.1|85932.1|86538.6|85938.6|86462.2|85862.2|1
1616435100000|2021-03-22 17:45:00|86535.3|85935.3|86802.5|86202.5|86802.5|86202.5|86535.3|85935.3|1
1616435400000|2021-03-22 17:50:00|86802.4|86202.4|86800.1|86200.1|86802.4|86202.4|86782.5|86182.5|0
1616435700000|2021-03-22 17:55:00|86800|86200|86796|86196|86800|86200|86796|86196|0
1616436000000|2021-03-22 18:00:00|86795.9|86195.9|86791.9|86191.9|86795.9|86195.9|86786.4|86186.4|0
1616436300000|2021-03-22 18:05:00|86791.8|86191.8|86791.4|86191.4|86791.8|86191.8|86791.4|86191.4|0
1616436600000|2021-03-22 18:10:00|86791.3|86191.3|86920|86320|86920|86448.7|86580.4|86181.1|6
1616436900000|2021-03-22 18:15:00|86919.9|86319.9|86926.7|86326.7|86927.1|86327.1|86919.9|86319.9|0
1616437200000|2021-03-22 18:20:00|86926.6|86326.6|87108.1|86508.1|87108.2|86609.9|86780.9|86288.5|2
1616437500000|2021-03-22 18:25:00|87108|86508|87528.1|86928.1|87724.1|87324.1|87108|86508|6
1616437800000|2021-03-22 18:30:00|87531.2|86931.2|87547.6|86947.6|87572.8|86972.8|87474.9|86874.9|2
1616438100000|2021-03-22 18:35:00|87547.5|86947.5|87678.4|87078.4|87678.4|87078.4|87360.3|86760.3|1
1616438400000|2021-03-22 18:40:00|87678.3|87078.3|87492.9|86892.9|87678.3|87078.3|87489.9|86889.9|1
1616438700000|2021-03-22 18:45:00|87492.8|86892.8|87466|86866|87492.8|86892.8|87414.6|86814.6|0
1616439000000|2021-03-22 18:50:00|87455.1|86855.1|87588.7|86988.7|87588.7|86988.7|87429.5|86829.5|2
1616439300000|2021-03-22 18:55:00|87617.7|87017.7|87555.9|86955.9|87622.5|87022.5|87555.9|86955.9|0
1616439600000|2021-03-22 19:00:00|87555.8|86955.8|87910.3|87310.3|87910.4|87310.4|87555.7|86955.7|10
1616439900000|2021-03-22 19:05:00|88085.2|87485.2|87998.9|87398.9|88143.4|87543.4|87968.3|87368.3|3
1616440200000|2021-03-22 19:10:00|87998.8|87398.8|89699.3|89099.3|89715.3|89115.3|87998.7|87398.7|35
1616440500000|2021-03-22 19:15:00|89699.2|89099.2|89559.6|88959.6|89718.2|89308.7|89368.7|88919.6|11
1616440800000|2021-03-22 19:20:00|89541.3|88941.3|89316.3|88716.3|89541.3|88941.3|89263.2|88663.2|3
1616441100000|2021-03-22 19:25:00|89318.1|88718.1|89578|88978|89688|89088|89252.6|88718.1|8
1616441400000|2021-03-22 19:30:00|89577.9|88977.9|89447.4|88847.4|89577.9|88977.9|89412.5|88812.5|1
1616441700000|2021-03-22 19:35:00|89415.5|88815.5|89122.6|88522.6|89415.5|88953.7|88842.5|88520.9|8
1616442000000|2021-03-22 19:40:00|89284|88684|89193|88593|89285.8|88685.8|89193|88593|2
1616442300000|2021-03-22 19:45:00|89189.8|88589.8|89507|88907|89507|89093|89105.8|88554.7|10
1616442600000|2021-03-22 19:50:00|89506.9|88906.9|89494.5|88894.5|89630.6|89275.6|89205.1|88731.7|9
1616442900000|2021-03-22 19:55:00|89492.6|88892.6|89200.3|88600.3|89492.6|88892.6|88778.1|88495.4|14
1616508000000|2021-03-23 14:00:00|90031.7|89431.7|89501.3|88901.3|90046.2|89577.8|89098.4|88779|22
1616508300000|2021-03-23 14:05:00|89420.3|88820.3|91180.9|90580.9|91263.3|90663.3|89033.3|88799.5|37
1616508600000|2021-03-23 14:10:00|91193.4|90593.4|90698.7|90098.7|91387.9|90787.9|90636.4|90036.4|11
1616508900000|2021-03-23 14:15:00|90710|90110|90840.2|90240.2|90923.8|90323.8|90697.1|90097.1|16
1616509200000|2021-03-23 14:20:00|90840.1|90240.1|90827.1|90227.1|90889.8|90289.8|90827.1|90227.1|0
1616509500000|2021-03-23 14:25:00|90904.4|90304.4|90741.6|90141.6|90992.3|90392.3|90702.9|90102.9|6
1616509800000|2021-03-23 14:30:00|90735.4|90135.4|90825.1|90225.1|90825.2|90225.2|90735.4|90135.4|0
1616510100000|2021-03-23 14:35:00|90818.9|90218.9|90883.8|90283.8|90883.8|90283.8|90818.8|90218.8|0
1616510400000|2021-03-23 14:40:00|90883.7|90283.7|90777.2|90177.2|90889.8|90289.8|90757.3|90157.3|3
1616510700000|2021-03-23 14:45:00|90777.1|90177.1|90761.6|90161.6|90872.9|90272.9|90761.6|90161.6|1
1616511000000|2021-03-23 14:50:00|90761.5|90161.5|90066.7|89466.7|90847.4|90247.4|90066.7|89466.7|10
1616511300000|2021-03-23 14:55:00|90064.8|89464.8|88564.2|87964.2|90064.8|89464.8|88424.5|87824.5|18
1616511600000|2021-03-23 15:00:00|88564.1|87964.1|89652.1|89052.1|89652.2|89052.2|88513.4|87913.4|4
1616511900000|2021-03-23 15:05:00|89642.7|89042.7|89628.6|89028.6|89642.7|89042.7|89294|88694|0
1616512200000|2021-03-23 15:10:00|89628.5|89028.5|89083|88483|89628.5|89028.5|88973.2|88373.2|2
1616512500000|2021-03-23 15:15:00|89082.9|88482.9|90694.4|90094.4|90700.3|90100.3|89082.9|88482.9|11
1616512800000|2021-03-23 15:20:00|90694.3|90094.3|90932.2|90332.2|90932.2|90332.2|90694.2|90094.2|0
1616513100000|2021-03-23 15:25:00|90932.1|90332.1|90976.9|90376.9|90977|90377|90922.9|90322.9|6
1616513400000|2021-03-23 15:30:00|90980|90380|91034.8|90434.8|91038|90438|90969.6|90369.6|5
1616513700000|2021-03-23 15:35:00|91034.7|90434.7|91034.1|90434.1|91109.8|90509.8|91034.1|90434.1|1
1616514000000|2021-03-23 15:40:00|91011.4|90411.4|90420|89820|91011.4|90411.4|90420|89820|5
1616514300000|2021-03-23 15:45:00|90419.9|89819.9|90410.1|89810.1|90419.9|89819.9|90407.2|89807.2|0
1616514600000|2021-03-23 15:50:00|90410|89810|90471.7|89871.7|90471.9|89871.9|90409.7|89809.7|0
1616514900000|2021-03-23 15:55:00|90471.6|89871.6|90447.4|89847.4|90471.6|89871.6|90447.4|89847.4|0
1616515200000|2021-03-23 16:00:00|90447.3|89847.3|90076.4|89476.4|90447.3|89935.8|89995.8|89476.4|2
1616515500000|2021-03-23 16:05:00|90072.6|89472.6|90051.2|89451.2|90072.6|89472.6|90051.2|89451.2|3
1616515800000|2021-03-23 16:10:00|90051.1|89451.1|90041.3|89441.3|90051.1|89451.1|90041.3|89441.3|0
1616516100000|2021-03-23 16:15:00|90041.2|89441.2|90519.8|89919.8|90598.6|89998.6|90041|89441|2
1616516400000|2021-03-23 16:20:00|90519.7|89919.7|90622.6|90022.6|90645.5|90068.3|90128.3|89605.8|1
1616516700000|2021-03-23 16:25:00|90622.5|90022.5|90767.8|90167.8|90774.4|90174.4|90622.5|90022.5|10
1616517000000|2021-03-23 16:30:00|90767.7|90167.7|90736.1|90136.1|90767.7|90167.7|90736.1|90136.1|0
1616517300000|2021-03-23 16:35:00|90736|90136|90761.7|90161.7|90809.4|90209.4|90724.5|90124.5|1
1616517600000|2021-03-23 16:40:00|90766.7|90166.7|90744.9|90144.9|90766.7|90166.7|90741.2|90141.2|0
1616517900000|2021-03-23 16:45:00|90744.8|90144.8|90670.4|90070.4|90744.8|90144.8|90661.4|90061.4|0
1616518200000|2021-03-23 16:50:00|90670.3|90070.3|90633.7|90033.7|90670.3|90070.3|90633.7|90033.7|0
1616518500000|2021-03-23 16:55:00|90583.6|89983.6|90654.3|90054.3|90654.3|90054.3|90449.7|89849.7|1
1616518800000|2021-03-23 17:00:00|90654.2|90054.2|90681.8|90081.8|90681.8|90081.8|90651.8|90051.8|0
1616519100000|2021-03-23 17:05:00|90681.7|90081.7|90681.2|90081.2|90681.7|90081.7|90681.2|90081.2|0
1616519400000|2021-03-23 17:10:00|90702|90102|90845.4|90245.4|90865.6|90265.6|90702|90102|0
1616519700000|2021-03-23 17:15:00|90845.3|90245.3|90561.7|89961.7|90845.3|90245.3|90321.7|89721.7|4
1616520000000|2021-03-23 17:20:00|90561.6|89961.6|90384.2|89784.2|90561.6|89961.6|90346.3|89746.3|1
1616520300000|2021-03-23 17:25:00|90469.3|89869.3|90448.7|89848.7|90469.3|89869.3|90448.7|89848.7|0
1616520600000|2021-03-23 17:30:00|90448.6|89848.6|90504.6|89904.6|90512.9|89912.9|90443.5|89843.5|1
1616520900000|2021-03-23 17:35:00|90507.7|89907.7|90487.3|89887.3|90510.8|89910.8|90471.9|89871.9|0
1616521200000|2021-03-23 17:40:00|90491.1|89891.1|90506.6|89906.6|90542.6|89942.6|90491.1|89891.1|1
1616521500000|2021-03-23 17:45:00|90506.5|89906.5|90445.9|89845.9|90535.5|89935.5|90445.9|89845.9|0
1616521800000|2021-03-23 17:50:00|90445.8|89845.8|90339.8|89739.8|90448.5|89848.5|90339.8|89739.8|1
1616522100000|2021-03-23 17:55:00|90339.7|89739.7|90345.4|89745.4|90345.9|89745.9|90339.7|89739.7|0
1616522400000|2021-03-23 18:00:00|90345.3|89745.3|90375.8|89775.8|90375.9|89775.9|90345.3|89745.3|3
1616522700000|2021-03-23 18:05:00|90366.5|89766.5|90350.5|89750.5|90366.5|89766.5|90350.5|89750.5|0
1616523000000|2021-03-23 18:10:00|90350.4|89750.4|90349.9|89749.9|90350.4|89750.4|90349.9|89749.9|1
1616523300000|2021-03-23 18:15:00|90349.8|89749.8|90340.1|89740.1|90365.3|89765.3|90340.1|89740.1|0
1616523600000|2021-03-23 18:20:00|90340|89740|90339.5|89739.5|90340|89740|90339.5|89739.5|0
1616523900000|2021-03-23 18:25:00|90339.4|89739.4|90339|89739|90339.4|89739.4|90339|89739|0
1616524200000|2021-03-23 18:30:00|90338.9|89738.9|90322.9|89722.9|90338.9|89738.9|90322.9|89722.9|0
1616524500000|2021-03-23 18:35:00|90322.8|89722.8|90322.3|89722.3|90322.8|89722.8|90322.3|89722.3|0
1616524800000|2021-03-23 18:40:00|90322.2|89722.2|90321.7|89721.7|90322.2|89722.2|90321.7|89721.7|0
1616525100000|2021-03-23 18:45:00|90321.6|89721.6|90321.1|89721.1|90321.6|89721.6|90321.1|89721.1|0
1616525400000|2021-03-23 18:50:00|90321|89721|90336.1|89736.1|90336.1|89736.1|90320.6|89720.6|1
1616525700000|2021-03-23 18:55:00|90336|89736|90369.6|89769.6|90370|89770|90336|89736|0
1616526000000|2021-03-23 19:00:00|90369.5|89769.5|90362.8|89762.8|90369.5|89769.5|90344.4|89744.4|0
1616526300000|2021-03-23 19:05:00|90362.7|89762.7|90362.2|89762.2|90362.7|89762.7|90362.2|89762.2|0
1616526600000|2021-03-23 19:10:00|90362.1|89762.1|90315.1|89715.1|90362.1|89762.1|90296.6|89696.6|0
1616526900000|2021-03-23 19:15:00|90315|89715|90314.6|89714.6|90326.4|89726.4|90314.6|89714.6|0
1616527200000|2021-03-23 19:20:00|90314.5|89714.5|90363.6|89763.6|90621.7|90021.7|90314.3|89714.3|3
1616527500000|2021-03-23 19:25:00|90363.5|89763.5|90363|89763|90363.5|89763.5|90363|89763|0
1616527800000|2021-03-23 19:30:00|90362.9|89762.9|90362.4|89762.4|90362.9|89762.9|90353.3|89753.3|0
1616528100000|2021-03-23 19:35:00|90362.3|89762.3|90361.8|89761.8|90362.3|89762.3|90361.8|89761.8|0
1616528400000|2021-03-23 19:40:00|90361.7|89761.7|90280|89680|90361.7|89761.7|89790.4|89590.4|6
1616528700000|2021-03-23 19:45:00|90276.9|89676.9|90161.4|89561.4|90283.1|89683.1|89652.4|89443.9|4
1616529000000|2021-03-23 19:50:00|90176.9|89576.9|90309.1|89709.1|90325|89725|90176.8|89576.8|5
1616529300000|2021-03-23 19:55:00|90309|89709|90217.9|89617.9|90380.5|89780.5|90217.9|89617.9|3
1616594400000|2021-03-24 14:00:00|90186.6|89586.6|91211.7|90611.7|91214.9|90614.9|90186.6|89586.6|10
1616594700000|2021-03-24 14:05:00|91056.3|90456.3|91109.3|90509.3|91109.4|90509.4|90857.3|90257.3|6
1616595000000|2021-03-24 14:10:00|91130.9|90530.9|91122.7|90522.7|91181.8|90581.8|91109.2|90509.2|5
1616595300000|2021-03-24 14:15:00|91127.7|90527.7|91263.8|90663.8|91263.8|90663.8|91122.6|90522.6|3
1616595600000|2021-03-24 14:20:00|91263.7|90663.7|91022.6|90422.6|91268.7|90668.7|91020.6|90420.6|7
1616595900000|2021-03-24 14:25:00|91022.5|90422.5|91022.1|90422.1|91022.5|90422.5|91022.1|90422.1|0
1616596200000|2021-03-24 14:30:00|91022|90422|90601.1|90001.1|91022|90422|90601.1|90001.1|1
1616596500000|2021-03-24 14:35:00|90451.2|89851.2|90518.7|89918.7|90594.8|89994.8|90311.5|89711.5|5
1616596800000|2021-03-24 14:40:00|90514.7|89914.7|90327.6|89727.6|90514.7|89914.7|90319.7|89719.7|1
1616597100000|2021-03-24 14:45:00|90327.5|89727.5|90327|89727|90431.9|89831.9|90327|89727|3
1616597400000|2021-03-24 14:50:00|90323.9|89723.9|90331.4|89731.4|90336.9|89736.9|90323.9|89723.9|0
1616597700000|2021-03-24 14:55:00|90331.3|89731.3|90330.9|89730.9|90331.3|89731.3|90328.2|89728.2|0
1616598000000|2021-03-24 15:00:00|90330.8|89730.8|89838.9|89238.9|90330.8|89730.8|89838.9|89238.9|7
1616598300000|2021-03-24 15:05:00|89833|89233|88895.2|88295.2|89838.9|89238.9|88320.3|88254.3|17
1616598600000|2021-03-24 15:10:00|88895.1|88295.1|89522.7|88922.7|89522.7|88922.7|88678.9|88295.1|4
1616598900000|2021-03-24 15:15:00|89522.6|88922.6|89587.3|88987.3|89718.4|89118.4|89292.3|88692.3|1
1616599200000|2021-03-24 15:20:00|89587.2|88987.2|88934.2|88334.2|89587.2|88987.2|88596|88328.3|8
1616599500000|2021-03-24 15:25:00|88349.2|87749.2|89241.3|88641.3|89513.5|88913.5|88329.2|87729.2|8
1616599800000|2021-03-24 15:30:00|89452.2|88852.2|89350.6|88750.6|89452.2|88852.2|89165.6|88565.6|1
1616600100000|2021-03-24 15:35:00|89350.5|88750.5|89348.6|88748.6|89400.5|88800.5|89348.6|88748.6|0
1616600400000|2021-03-24 15:40:00|89348.5|88748.5|89332.2|88732.2|89348.5|88748.5|89332.2|88732.2|0
1616600700000|2021-03-24 15:45:00|89332.1|88732.1|89381.6|88781.6|89381.7|88781.7|89322|88722|0
1616601000000|2021-03-24 15:50:00|89381.5|88781.5|89381.1|88781.1|89381.5|88781.5|89381.1|88781.1|0
1616601300000|2021-03-24 15:55:00|89381|88781|89441.9|88841.9|89457.8|88857.8|89380.9|88780.9|1
1616601600000|2021-03-24 16:00:00|89441.8|88841.8|89886.7|89286.7|89889.7|89289.7|89441.6|88841.6|18
1616601900000|2021-03-24 16:05:00|89889.7|89289.7|90245.7|89645.7|90348.8|89748.8|89637.1|89037.1|1
1616602200000|2021-03-24 16:10:00|90269.9|89669.9|90178.9|89578.9|90275.8|89675.8|90170.3|89570.3|0
1616602500000|2021-03-24 16:15:00|90178.8|89578.8|90117.1|89517.1|90178.8|89578.8|90117.1|89517.1|2
1616602800000|2021-03-24 16:20:00|90117|89517|90114.5|89514.5|90117|89517|90114.5|89514.5|0
1616603100000|2021-03-24 16:25:00|90114.4|89514.4|90134.8|89534.8|90165.1|89565.1|90114.4|89514.4|0
1616603400000|2021-03-24 16:30:00|90134.7|89534.7|90654.9|90054.9|90733.3|90226.6|90134.6|89534.6|9
1616603700000|2021-03-24 16:35:00|90648.8|90048.8|90570.9|89970.9|90691.5|90091.5|90534.7|89934.7|1
1616604000000|2021-03-24 16:40:00|90543.4|89943.4|90552.5|89952.5|90552.7|89952.7|90334|89734|0
1616604300000|2021-03-24 16:45:00|90552.4|89952.4|90551.9|89951.9|90562.1|89962.1|90551.9|89951.9|0
1616604600000|2021-03-24 16:50:00|90551.8|89951.8|90544.2|89944.2|90564.2|89964.2|90542.6|89942.6|0
1616604900000|2021-03-24 16:55:00|90544.1|89944.1|90634.2|90034.2|90634.4|90034.4|90543.7|89943.7|2
1616605200000|2021-03-24 17:00:00|90574.8|89974.8|90614.1|90014.1|90756.7|90156.7|90574.8|89974.8|3
1616605500000|2021-03-24 17:05:00|90614|90014|90613.5|90013.5|90614|90371.8|90571.8|90013.5|1
1616605800000|2021-03-24 17:10:00|90613.4|90013.4|90597.8|89997.8|90693|90093|90597.8|89997.8|1
1616606100000|2021-03-24 17:15:00|90597.7|89997.7|90606|90006|90617.2|90017.2|90597.6|89997.6|0
1616606400000|2021-03-24 17:20:00|90605.9|90005.9|90601.4|90001.4|90605.9|90005.9|90601.4|90001.4|0
1616606700000|2021-03-24 17:25:00|90601.3|90001.3|90640.9|90040.9|90641.1|90041.1|90601.3|90001.3|1
1616607000000|2021-03-24 17:30:00|90640.8|90040.8|90648.2|90048.2|90648.3|90048.3|90640.4|90040.4|0
1616607300000|2021-03-24 17:35:00|90648.1|90048.1|90723.6|90123.6|90724|90124|90648|90048|0
1616607600000|2021-03-24 17:40:00|90723.5|90123.5|90723|90123|90723.5|90123.5|90723|90123|0
1616607900000|2021-03-24 17:45:00|90722.9|90122.9|90594.1|89994.1|90722.9|90122.9|90594.1|89994.1|1
1616608200000|2021-03-24 17:50:00|90594|89994|90593.5|89993.5|90594|89994|90593.5|89993.5|0
1616608500000|2021-03-24 17:55:00|90593.4|89993.4|90592.8|89992.8|90593.4|89993.4|90592.8|89992.8|0
1616608800000|2021-03-24 18:00:00|90592.7|89992.7|90701.4|90101.4|90701.4|90101.4|90592.2|89992.2|0
1616609100000|2021-03-24 18:05:00|90701.3|90101.3|90606.6|90006.6|90701.3|90272.7|90472.6|89973.4|3
1616609400000|2021-03-24 18:10:00|90603.6|90003.6|90735.2|90135.2|90735.5|90135.5|90603.5|90003.5|0
1616609700000|2021-03-24 18:15:00|90735.1|90135.1|90734.5|90134.5|90735.1|90135.1|90734.5|90134.5|0
1616610000000|2021-03-24 18:20:00|90734.4|90134.4|90733.9|90133.9|90734.4|90134.4|90733.9|90133.9|1
1616610300000|2021-03-24 18:25:00|90733.8|90133.8|90604.1|90004.1|90733.8|90133.8|90601.1|90001.1|1
1616610600000|2021-03-24 18:30:00|90604|90004|90600.5|90000.5|90604|90004|90600.5|90000.5|1
1616610900000|2021-03-24 18:35:00|90600.4|90000.4|90559.7|89959.7|90600.4|90000.4|90559.7|89959.7|0
1616611200000|2021-03-24 18:40:00|90559.6|89959.6|90152.5|90092.5|90573|90092.5|90152.5|89911|2
1616611500000|2021-03-24 18:45:00|90150.5|90090.5|90324|89724|90428.6|90090.5|90150.4|89700.3|1
1616611800000|2021-03-24 18:50:00|90414.5|89814.5|90375.7|89775.7|90414.5|89814.5|90370.9|89770.9|2
1616612100000|2021-03-24 18:55:00|90375.6|89775.6|90375|89775|90375.6|89775.6|90375|89775|0
1616612400000|2021-03-24 19:00:00|90374.9|89774.9|90374.4|89774.4|90374.9|89774.9|90374.4|89774.4|0
1616612700000|2021-03-24 19:05:00|90374.3|89774.3|90373.8|89773.8|90374.3|89774.3|90373.8|89773.8|0
1616613000000|2021-03-24 19:10:00|90373.7|89773.7|90338.1|89738.1|90373.7|89773.7|90338.1|89738.1|1
1616613300000|2021-03-24 19:15:00|90338|89738|90343.5|89743.5|90343.7|89743.7|90337.8|89737.8|0
1616613600000|2021-03-24 19:20:00|90343.4|89743.4|90370|89770|90370.2|89770.2|90340.1|89740.1|0
1616613900000|2021-03-24 19:25:00|90369.9|89769.9|90354.2|89754.2|90372.3|89772.3|90354.2|89754.2|0
1616614200000|2021-03-24 19:30:00|90354.1|89754.1|90353.6|89753.6|90354.1|89754.1|90353.6|89753.6|0
1616614500000|2021-03-24 19:35:00|90353.5|89753.5|90407.2|89807.2|90407.4|89807.4|90353.2|89753.2|0
1616614800000|2021-03-24 19:40:00|90407.1|89807.1|90406.6|89806.6|90407.1|89807.1|90406.6|89806.6|0
1616615100000|2021-03-24 19:45:00|90406.5|89806.5|90306.5|89706.5|90406.5|89806.5|90306.5|89706.5|1
1616615400000|2021-03-24 19:50:00|90306.4|89706.4|90433.3|89833.3|90433.3|89833.3|90306.4|89706.4|1
1616615700000|2021-03-24 19:55:00|90433.2|89833.2|90576.9|89976.9|90730.6|90130.6|90406.7|89806.7|9
1616680800000|2021-03-25 14:00:00|89995.8|89395.8|89936.8|89336.8|90350.9|89750.9|89818.9|89218.9|3
1616681100000|2021-03-25 14:05:00|89926.8|89326.8|89889|89289|90066.3|89466.3|89839.4|89239.4|4
1616681400000|2021-03-25 14:10:00|89886.9|89286.9|89889.3|89289.3|89994.5|89394.5|89866|89266|0
1616681700000|2021-03-25 14:15:00|89889.2|89289.2|89886.6|89286.6|89989.1|89389.1|89721.6|89121.6|4
1616682000000|2021-03-25 14:20:00|89886.5|89286.5|89886|89286|89891.2|89291.2|89886|89286|0
1616682300000|2021-03-25 14:25:00|89885.9|89285.9|89890.4|89290.4|89890.5|89290.5|89885.5|89285.5|0
1616682600000|2021-03-25 14:30:00|89890.3|89290.3|89772.4|89172.4|89890.3|89290.3|89692.8|89092.8|0
1616682900000|2021-03-25 14:35:00|89775.3|89175.3|89596|88996|89777.4|89177.4|89591.1|88991.1|3
1616683200000|2021-03-25 14:40:00|89595.9|88995.9|90250.6|89650.6|90250.6|89650.6|89595.9|88995.9|9
1616683500000|2021-03-25 14:45:00|90252.7|89652.7|90143.6|89543.6|90440.4|89840.4|90135.4|89535.4|17
1616683800000|2021-03-25 14:50:00|89740.9|89140.9|90061|89461|90081.2|89481.2|89675.9|89075.9|4
1616684100000|2021-03-25 14:55:00|90257.5|89657.5|90130.4|89530.4|90257.5|89657.5|90055.9|89455.9|6
1616684400000|2021-03-25 15:00:00|90130.3|89530.3|90217|89617|90330.2|89730.2|89985.1|89385.1|24
1616684700000|2021-03-25 15:05:00|90273.2|89673.2|90415.8|89815.8|90649.1|90049.1|90273.2|89673.2|22
1616685000000|2021-03-25 15:10:00|90415.7|89815.7|90479|89879|90479.4|89879.4|90415.5|89815.5|2
1616685300000|2021-03-25 15:15:00|90478.9|89878.9|90060.8|89460.8|90478.9|89878.9|90060.8|89460.8|2
1616685600000|2021-03-25 15:20:00|90087.4|89487.4|90032.1|89432.1|90097.3|89497.3|89962.2|89362.2|1
1616685900000|2021-03-25 15:25:00|90042.3|89442.3|90094.9|89494.9|90107.2|89507.2|90042.3|89442.3|1
1616686200000|2021-03-25 15:30:00|90094.8|89494.8|90020.8|89420.8|90132.9|89532.9|89973.6|89373.6|2
1616686500000|2021-03-25 15:35:00|90020.7|89420.7|89995.1|89395.1|90020.7|89420.7|89995.1|89395.1|0
1616686800000|2021-03-25 15:40:00|89995|89395|90310.9|89710.9|90319.9|89719.9|89994.9|89394.9|6
1616687100000|2021-03-25 15:45:00|90310.8|89710.8|90529.7|89929.7|90529.7|89929.7|90222.2|89622.2|1
1616687400000|2021-03-25 15:50:00|90529.6|89929.6|90339|89739|90529.6|89929.6|90309.6|89709.6|2
1616687700000|2021-03-25 15:55:00|90338.9|89738.9|90363.2|89763.2|90366.3|89766.3|90338.6|89738.6|1
1616688000000|2021-03-25 16:00:00|90363.1|89763.1|90585.3|89985.3|90797.2|90197.2|90358.9|89758.9|11
1616688300000|2021-03-25 16:05:00|90594.1|89994.1|90649.4|90049.4|90649.7|90049.7|90588.2|89988.2|0
1616688600000|2021-03-25 16:10:00|90649.3|90049.3|90805.2|90205.2|90805.5|90205.5|90649|90049|0
1616688900000|2021-03-25 16:15:00|90805.1|90205.1|90804.5|90204.5|90805.1|90205.1|90804.5|90204.5|0
1616689200000|2021-03-25 16:20:00|90804.4|90204.4|90906.8|90306.8|90906.8|90306.8|90804.4|90204.4|0
1616689500000|2021-03-25 16:25:00|90903.8|90303.8|90727.6|90127.6|90903.8|90303.8|90727.6|90127.6|1
1616689800000|2021-03-25 16:30:00|90727.5|90127.5|90911.4|90311.4|90914.4|90314.4|90727.1|90127.1|1
1616690100000|2021-03-25 16:35:00|90911.3|90311.3|91769.4|91169.4|91799|91284.3|90911.3|90311.3|22
1616690400000|2021-03-25 16:40:00|91766.4|91166.4|91688.2|91088.2|91902.5|91302.5|91680.7|91080.7|11
1616690700000|2021-03-25 16:45:00|91685.2|91085.2|91441.7|90841.7|91685.2|91085.2|91441.7|90841.7|7
1616691000000|2021-03-25 16:50:00|91441.6|90841.6|91441|90841|91453|90853|91441|90841|1
1616691300000|2021-03-25 16:55:00|91446.8|90846.8|91440.3|90840.3|91505.2|90905.2|91437.6|90837.6|0
1616691600000|2021-03-25 17:00:00|91440.2|90840.2|91538.2|90938.2|91538.4|90938.4|91440.2|90840.2|0
1616691900000|2021-03-25 17:05:00|91538.1|90938.1|91655.1|91055.1|91655.2|91055.2|91422.9|90822.9|5
1616692200000|2021-03-25 17:10:00|91655|91055|91738.9|91138.9|91739.5|91139.5|91655|91055|0
1616692500000|2021-03-25 17:15:00|91738.8|91138.8|92630.4|92030.4|92630.4|92030.4|91738.8|91138.8|15
1616692800000|2021-03-25 17:20:00|92628.3|92028.3|92163.1|91563.1|92628.3|92028.3|92163.1|91563.1|6
1616693100000|2021-03-25 17:25:00|92163|91563|92075.2|91475.2|92201.7|91601.7|92075.2|91475.2|2
1616693400000|2021-03-25 17:30:00|92075.1|91475.1|92063|91463|92195.3|91595.3|92063|91463|0
1616693700000|2021-03-25 17:35:00|92062.9|91462.9|92044.5|91444.5|92062.9|91462.9|92021.1|91421.1|1
1616694000000|2021-03-25 17:40:00|92034.2|91434.2|92354.3|91754.3|92354.3|91754.3|92028.1|91428.1|0
1616694300000|2021-03-25 17:45:00|92354.2|91754.2|92374.4|91774.4|92392.3|91792.3|92354.2|91754.2|2
1616694600000|2021-03-25 17:50:00|92374.3|91774.3|92134.4|91534.4|92374.3|91774.3|92119.8|91519.8|3
1616694900000|2021-03-25 17:55:00|92134.3|91534.3|91743.4|91143.4|92137.3|91537.3|91743.4|91143.4|0
1616695200000|2021-03-25 18:00:00|91743.3|91143.3|91754.4|91154.4|91763.4|91163.4|91743.1|91143.1|0
1616695500000|2021-03-25 18:05:00|91755.3|91155.3|91693.7|91093.7|91911.3|91311.3|91693.7|91093.7|2
1616695800000|2021-03-25 18:10:00|91690.7|91090.7|91598.1|90998.1|91723.5|91123.5|91543.1|90943.1|1
1616696100000|2021-03-25 18:15:00|91598|90998|91591.2|90991.2|91598|90998|91540.1|90940.1|0
1616696400000|2021-03-25 18:20:00|91591.1|90991.1|91401.2|90801.2|91591.1|90991.1|91378.7|90778.7|1
1616696700000|2021-03-25 18:25:00|91401.1|90801.1|91512.2|90912.2|91549.7|90949.7|91364.7|90764.7|1
1616697000000|2021-03-25 18:30:00|91526.9|90926.9|91503.3|90903.3|91526.9|90926.9|91503.3|90903.3|0
1616697300000|2021-03-25 18:35:00|91503.2|90903.2|91502.6|90902.6|91503.2|90903.2|91502.6|90902.6|0
1616697600000|2021-03-25 18:40:00|91502.5|90902.5|91504.9|90904.9|91572.7|90972.7|91501.9|90901.9|0
1616697900000|2021-03-25 18:45:00|91504.8|90904.8|91507.1|90907.1|91507.1|90907.1|91504.2|90904.2|0
1616698200000|2021-03-25 18:50:00|91507|90907|91523|90923|91523.4|90923.4|91506.9|90906.9|0
1616698500000|2021-03-25 18:55:00|91522.9|90922.9|91554.6|90954.6|91554.6|90954.6|91522.8|90922.8|0
1616698800000|2021-03-25 19:00:00|91554.5|90954.5|91545.1|90945.1|91554.5|90954.5|91545.1|90945.1|0
1616699100000|2021-03-25 19:05:00|91545|90945|91456.4|90856.4|91545|90945|91456.4|90856.4|3
1616699400000|2021-03-25 19:10:00|91459.3|90859.3|91464.6|90864.6|91467|90867|91459.3|90859.3|0
1616699700000|2021-03-25 19:15:00|91464.5|90864.5|91472.7|90872.7|91472.7|90872.7|91464.4|90864.4|0
1616700000000|2021-03-25 19:20:00|91472.6|90872.6|91733.4|91133.4|91740.4|91140.4|91472.5|90872.5|3
1616700300000|2021-03-25 19:25:00|91733.3|91133.3|91734.3|91134.3|91744.3|91144.3|91697.6|91097.6|0
1616700600000|2021-03-25 19:30:00|91734.2|91134.2|91916.5|91316.5|91937.4|91337.4|91734.2|91134.2|0
1616700900000|2021-03-25 19:35:00|91916.4|91316.4|92053.5|91453.5|92071.2|91471.2|91916.1|91316.1|3
1616701200000|2021-03-25 19:40:00|92053.4|91453.4|92151.2|91551.2|92164.3|91564.3|92041.4|91441.4|1
1616701500000|2021-03-25 19:45:00|92151.1|91551.1|92097.6|91497.6|92156|91556|92049.6|91449.6|0
1616701800000|2021-03-25 19:50:00|92097.5|91497.5|92096.8|91496.8|92097.5|91497.5|92096.8|91496.8|0
1616702100000|2021-03-25 19:55:00|92096.7|91496.7|92065.7|91465.7|92154.3|92009.5|91986.2|91410.8|12
1616767200000|2021-03-26 14:00:00|91412.9|90812.9|91494.7|90894.7|91525.9|90925.9|91097.1|90497.1|9
1616767500000|2021-03-26 14:05:00|91443.1|90843.1|91678|91078|91678|91078|91277.6|90677.6|3
1616767800000|2021-03-26 14:10:00|91687.3|91087.3|91372.1|90772.1|91707.4|91107.4|91172.2|90572.2|9
1616768100000|2021-03-26 14:15:00|91404|90804|90887.7|90287.7|91404|90804|90671.9|90071.9|29
1616768400000|2021-03-26 14:20:00|90970.7|90370.7|91028.5|90428.5|91037.6|90437.6|90957.9|90357.9|1
1616768700000|2021-03-26 14:25:00|91028.4|90428.4|91297.8|90697.8|91362.7|90762.7|91028.2|90428.2|3
1616769000000|2021-03-26 14:30:00|91297.7|90697.7|91208.9|90608.9|91297.7|90697.7|91208.9|90608.9|0
1616769300000|2021-03-26 14:35:00|91217.5|90617.5|91176.7|90576.7|91323.4|90723.4|91099.4|90499.4|9
1616769600000|2021-03-26 14:40:00|91173.8|90573.8|91339.2|90739.2|91343.2|90743.2|91153.7|90553.7|9
1616769900000|2021-03-26 14:45:00|91339.1|90739.1|91347.1|90747.1|91393.4|90793.4|91339|90739|2
1616770200000|2021-03-26 14:50:00|91304.3|90704.3|91390.9|90790.9|91399.6|90799.6|91278.4|90678.4|1
1616770500000|2021-03-26 14:55:00|91388|90788|91450.9|90850.9|91511.3|90911.3|91385.1|90785.1|0
1616770800000|2021-03-26 15:00:00|91450.8|90850.8|91444.5|90844.5|91450.8|90850.8|91444.5|90844.5|0
1616771100000|2021-03-26 15:05:00|91444.4|90844.4|91428.1|90828.1|91470.1|90870.1|91371.1|90771.1|1
1616771400000|2021-03-26 15:10:00|91428|90828|91436|90836|91504.8|90904.8|91424.6|90824.6|4
1616771700000|2021-03-26 15:15:00|91433.1|90833.1|91463.9|90863.9|91473|90873|91433.1|90833.1|0
1616772000000|2021-03-26 15:20:00|91463.8|90863.8|91264|90664|91463.8|90863.8|91264|90664|3
1616772300000|2021-03-26 15:25:00|91263.9|90663.9|90882.2|90282.2|91263.9|90663.9|90882.2|90282.2|6
1616772600000|2021-03-26 15:30:00|90893.6|90293.6|90785.2|90185.2|90893.6|90293.6|90770.9|90170.9|7
1616772900000|2021-03-26 15:35:00|90768|90168|90625.9|90025.9|90818.6|90218.6|90625.9|90025.9|6
1616773200000|2021-03-26 15:40:00|90625.8|90025.8|90236.7|89636.7|90625.8|90025.8|90236.7|89636.7|9
1616773500000|2021-03-26 15:45:00|90236.6|89636.6|90463.2|89863.2|90463.3|89863.3|90147.1|89547.1|5
1616773800000|2021-03-26 15:50:00|90463.1|89863.1|90291.7|89691.7|90463.1|89863.1|90287.6|89687.6|3
1616774100000|2021-03-26 15:55:00|90291.6|89691.6|90278.1|89678.1|90291.6|89691.6|90258.2|89658.2|1
1616774400000|2021-03-26 16:00:00|90421.5|89821.5|90981.8|90381.8|91143.7|90543.7|90382.9|89821.5|13
1616774700000|2021-03-26 16:05:00|90983.9|90383.9|91052.6|90452.6|91193.7|90593.7|90983.9|90383.9|4
1616775000000|2021-03-26 16:10:00|91052.5|90452.5|91073.3|90473.3|91102.9|90502.9|91052.2|90452.2|0
1616775300000|2021-03-26 16:15:00|91073.2|90473.2|91070.5|90470.5|91087.4|90487.4|91058.7|90458.7|0
1616775600000|2021-03-26 16:20:00|91070.4|90470.4|91241.8|90641.8|91241.8|90641.8|90995.9|90395.9|0
1616775900000|2021-03-26 16:25:00|91241.7|90641.7|91064|90464|91241.7|90641.7|91056.1|90456.1|2
1616776200000|2021-03-26 16:30:00|91063.9|90463.9|90960.4|90360.4|91063.9|90463.9|90960.4|90360.4|0
1616776500000|2021-03-26 16:35:00|90958.3|90358.3|90909.7|90309.7|90958.3|90358.3|90909.7|90309.7|0
1616776800000|2021-03-26 16:40:00|90909.6|90309.6|91039|90439|91085.1|90485.1|90895.1|90295.1|1
1616777100000|2021-03-26 16:45:00|91038.9|90438.9|90935.5|90335.5|91038.9|90438.9|90933.5|90333.5|0
1616777400000|2021-03-26 16:50:00|90935.4|90335.4|90973.3|90373.3|90973.8|90373.8|90935.2|90335.2|0
1616777700000|2021-03-26 16:55:00|90973.2|90373.2|90922.6|90322.6|90973.2|90373.2|90922.6|90322.6|0
1616778000000|2021-03-26 17:00:00|90922.5|90322.5|90666.9|90466.9|90932.3|90543.8|90666.9|90296.9|0
1616778300000|2021-03-26 17:05:00|90666.8|90466.8|90910.5|90310.5|90988.2|90466.8|90666.8|90270.5|2
1616778600000|2021-03-26 17:10:00|90910.4|90310.4|90941.9|90341.9|90942.1|90342.1|90876.6|90276.6|0
1616778900000|2021-03-26 17:15:00|90941.8|90341.8|91014.1|90414.1|91014.7|90414.7|90941.8|90341.8|0
1616779200000|2021-03-26 17:20:00|91024.8|90424.8|91024.1|90424.1|91024.8|90424.8|90932.1|90332.1|0
1616779500000|2021-03-26 17:25:00|91024|90424|91023.4|90423.4|91024|90424|91018.1|90418.1|0
1616779800000|2021-03-26 17:30:00|91023.3|90423.3|90922.7|90322.7|91023.3|90423.3|90919.9|90319.9|2
1616780100000|2021-03-26 17:35:00|90911.2|90311.2|90650.7|90050.7|90911.2|90311.2|90634.8|90034.8|26
1616780400000|2021-03-26 17:40:00|90650.6|90050.6|90795.5|90195.5|90795.5|90195.5|90634.3|90034.3|0
1616780700000|2021-03-26 17:45:00|90792.6|90192.6|90797.7|90197.7|90797.8|90197.8|90678.4|90078.4|0
1616781000000|2021-03-26 17:50:00|90797.6|90197.6|90841.3|90241.3|90844.3|90244.3|90788.2|90188.2|0
1616781300000|2021-03-26 17:55:00|90841.2|90241.2|90851.4|90251.4|90851.9|90251.9|90841.2|90241.2|0
1616781600000|2021-03-26 18:00:00|90851.3|90251.3|90856.3|90256.3|90987.6|90387.6|90747.8|90147.8|2
1616781900000|2021-03-26 18:05:00|90859.2|90259.2|90884.2|90284.2|90884.2|90284.2|90784.9|90184.9|0
1616782200000|2021-03-26 18:10:00|90884.1|90284.1|90874.9|90274.9|90929.6|90329.6|90764.1|90164.1|0
1616782500000|2021-03-26 18:15:00|90880.6|90280.6|90822.9|90222.9|90929|90329|90725.9|90125.9|1
1616782800000|2021-03-26 18:20:00|90811.5|90211.5|90819.4|90219.4|90925.3|90325.3|90788.5|90188.5|1
1616783100000|2021-03-26 18:25:00|90819.3|90219.3|90807.2|90207.2|90819.3|90219.3|90807.2|90207.2|0
1616783400000|2021-03-26 18:30:00|90804.4|90204.4|90749.7|90149.7|90855.6|90255.6|90641.4|90041.4|0
1616783700000|2021-03-26 18:35:00|90749.6|90149.6|90792.6|90192.6|90844.5|90244.5|90749.6|90149.6|0
1616784000000|2021-03-26 18:40:00|90792.5|90192.5|90804.8|90204.8|90805|90205|90783.6|90183.6|0
1616784300000|2021-03-26 18:45:00|90804.7|90204.7|90864|90264|90894|90294|90804|90204|0
1616784600000|2021-03-26 18:50:00|90874|90274|90803.3|90203.3|90918.6|90318.6|90793.1|90193.1|0
1616784900000|2021-03-26 18:55:00|90803.2|90203.2|90802.6|90202.6|90803.2|90203.2|90802.6|90202.6|0
1616785200000|2021-03-26 19:00:00|90802.5|90202.5|90801.9|90201.9|90802.5|90202.5|90801.9|90201.9|0
1616785500000|2021-03-26 19:05:00|90801.8|90201.8|90779.7|90179.7|90801.8|90201.8|90779.7|90179.7|0
1616785800000|2021-03-26 19:10:00|90779.6|90179.6|90779|90179|90779.6|90179.6|90779|90179|0
1616786100000|2021-03-26 19:15:00|90778.9|90178.9|90682.2|90082.2|90793.4|90193.4|90673.9|90073.9|0
1616786400000|2021-03-26 19:20:00|90682.1|90082.1|90695.7|90095.7|90724.2|90124.2|90679.8|90079.8|0
1616786700000|2021-03-26 19:25:00|90766.9|90166.9|90849.2|90249.2|91163.3|90563.3|90672.1|90072.1|2
1616787000000|2021-03-26 19:30:00|90799.2|90199.2|90893.5|90293.5|90974.1|90374.1|90794|90194|0
1616787300000|2021-03-26 19:35:00|90893.4|90293.4|90892.8|90292.8|90893.4|90293.4|90890.2|90290.2|0
1616787600000|2021-03-26 19:40:00|90797.8|90197.8|90658|90058|90817.7|90217.7|90658|90058|0
1616787900000|2021-03-26 19:45:00|90657.9|90057.9|90127.1|89527.1|90657.9|90057.9|90119.2|89527.1|8
1616788200000|2021-03-26 19:50:00|90127|89527|90432.6|89832.6|90607.3|90007.3|90101.2|89501.2|1
1616788500000|2021-03-26 19:55:00|90432.5|89832.5|90545.7|89945.7|90545.7|89945.7|90425.4|89825.4|0
1617026400000|2021-03-29 14:00:00|89702.6|89102.6|89623.4|89023.4|89705.2|89105.2|88931.8|88565.9|18
1617026700000|2021-03-29 14:05:00|89620.8|89020.8|89682.9|89082.9|89683|89083|89597.2|88997.2|0
1617027000000|2021-03-29 14:10:00|89682.8|89082.8|90039.8|89439.8|90039.8|89439.8|89682.3|89082.3|9
1617027300000|2021-03-29 14:15:00|90136.5|89536.5|90609.5|90009.5|91006.4|90406.4|90131.3|89531.3|19
1617027600000|2021-03-29 14:20:00|90607.1|90007.1|90537.7|89937.7|90661.6|90061.6|90535.2|89935.2|2
1617027900000|2021-03-29 14:25:00|90540.1|89940.1|90478.9|89878.9|90540.1|89940.1|90478.9|89878.9|1
1617028200000|2021-03-29 14:30:00|90478.8|89878.8|90459.8|89859.8|90488.6|89888.6|90459.8|89859.8|2
1617028500000|2021-03-29 14:35:00|90457.2|89857.2|90421.2|89821.2|90457.2|89857.2|90414.1|89814.1|3
1617028800000|2021-03-29 14:40:00|90421.1|89821.1|90608.9|90008.9|90636.3|90036.3|90421.1|89821.1|4
1617029100000|2021-03-29 14:45:00|90608.8|90008.8|90715.8|90115.8|90885.8|90285.8|90593.8|89993.8|5
1617029400000|2021-03-29 14:50:00|90735.7|90135.7|90747.8|90147.8|90747.9|90147.9|90697.8|90097.8|0
1617029700000|2021-03-29 14:55:00|90747.7|90147.7|90720.9|90120.9|90747.7|90147.7|90718.6|90118.6|0
1617030000000|2021-03-29 15:00:00|90720.8|90120.8|90892.9|90292.9|90893.1|90293.1|90718.1|90118.1|0
1617030300000|2021-03-29 15:05:00|90890.2|90290.2|90868.6|90268.6|90939.6|90339.6|90860.8|90260.8|0
1617030600000|2021-03-29 15:10:00|90868.5|90268.5|90870.5|90270.5|90894.1|90294.1|90865.4|90265.4|2
1617030900000|2021-03-29 15:15:00|90867.8|90267.8|90301.3|89701.3|90867.8|90267.8|90043.3|89701.3|32
1617031200000|2021-03-29 15:20:00|90291.7|89691.7|90118.4|89518.4|90291.7|89691.7|90115.8|89515.8|1
1617031500000|2021-03-29 15:25:00|90118.3|89518.3|90037.2|89437.2|90173.9|89573.9|90037.2|89437.2|0
1617031800000|2021-03-29 15:30:00|90037.1|89437.1|90449.9|89849.9|90525.7|89925.7|90027|89427|4
1617032100000|2021-03-29 15:35:00|90449.8|89849.8|90498.7|89898.7|90511.8|89911.8|90449.4|89849.4|0
1617032400000|2021-03-29 15:40:00|90503.9|89903.9|90563.2|89963.2|90743.6|90143.6|90503.5|89903.5|1
1617032700000|2021-03-29 15:45:00|90565.8|89965.8|90596.4|89996.4|90596.8|89996.8|90565.7|89965.7|0
1617033000000|2021-03-29 15:50:00|90596.3|89996.3|90712.6|90112.6|90873.2|90273.2|90596|89996|1
1617033300000|2021-03-29 15:55:00|90780.4|90180.4|91008.3|90408.3|91008.6|90408.6|90780.4|90180.4|1
1617033600000|2021-03-29 16:00:00|91008.2|90408.2|90943|90343|91008.2|90408.2|90843.2|90243.2|0
1617033900000|2021-03-29 16:05:00|90919.5|90319.5|90918.8|90318.8|90919.5|90319.5|90918.8|90318.8|0
1617034200000|2021-03-29 16:10:00|90918.7|90318.7|90918|90318|90918.7|90318.7|90916.1|90316.1|0
1617034500000|2021-03-29 16:15:00|90917.9|90317.9|90945.7|90345.7|90951.1|90351.1|90917.7|90317.7|0
1617034800000|2021-03-29 16:20:00|90945.6|90345.6|90940|90340|90945.6|90345.6|90935.1|90335.1|0
1617035100000|2021-03-29 16:25:00|90939.9|90339.9|90899.2|90299.2|90939.9|90339.9|90844.3|90244.3|1
1617035400000|2021-03-29 16:30:00|90899.1|90299.1|90879.8|90279.8|90949.1|90349.1|90844|90244|5
1617035700000|2021-03-29 16:35:00|90879.7|90279.7|90999.9|90399.9|90999.9|90399.9|90864.6|90264.6|0
1617036000000|2021-03-29 16:40:00|90999.8|90399.8|91015.4|90415.4|91015.4|90415.4|90957.9|90357.9|0
1617036300000|2021-03-29 16:45:00|91015.3|90415.3|90890.5|90290.5|91015.3|90415.3|90885.6|90285.6|0
1617036600000|2021-03-29 16:50:00|90890.4|90290.4|90889.8|90289.8|90890.4|90290.4|90889.8|90289.8|0
1617036900000|2021-03-29 16:55:00|90889.7|90289.7|90839|90239|90889.7|90289.7|90839|90239|2
1617037200000|2021-03-29 17:00:00|90838.9|90238.9|90643|90443|90838.9|90443|90643|90214.4|0
1617037500000|2021-03-29 17:05:00|90814.3|90214.3|90813.6|90213.6|90814.3|90214.3|90813.6|90213.6|2
1617037800000|2021-03-29 17:10:00|90813.5|90213.5|90805.6|90205.6|90813.5|90213.5|90805.6|90205.6|1
1617038100000|2021-03-29 17:15:00|90805.5|90205.5|90763.4|90163.4|90805.5|90205.5|90763.4|90163.4|1
1617038400000|2021-03-29 17:20:00|90763.3|90163.3|90762.7|90162.7|90763.3|90163.3|90762.7|90162.7|0
1617038700000|2021-03-29 17:25:00|90762.6|90162.6|90754.1|90154.1|90762.6|90162.6|90751.5|90151.5|0
1617039000000|2021-03-29 17:30:00|90754|90154|90474.7|89874.7|90761.7|90161.7|90384.7|89784.7|3
1617039300000|2021-03-29 17:35:00|90474.6|89874.6|90459.1|89859.1|90534.8|89934.8|90454.1|89854.1|0
1617039600000|2021-03-29 17:40:00|90459|89859|90504.6|89904.6|90512.2|89912.2|90448.9|89848.9|0
1617039900000|2021-03-29 17:45:00|90504.5|89904.5|90411.1|89811.1|90504.5|89904.5|90393.2|89793.2|1
1617040200000|2021-03-29 17:50:00|90411|89811|90478.1|89878.1|90483.3|89883.3|90410.7|89810.7|0
1617040500000|2021-03-29 17:55:00|90478|89878|90456.5|89856.5|90478|89878|90456.5|89856.5|1
1617040800000|2021-03-29 18:00:00|90456.4|89856.4|90455.7|89855.7|90474.6|89874.6|90455.7|89855.7|0
1617041100000|2021-03-29 18:05:00|90455.6|89855.6|90442.9|89842.9|90455.6|89855.6|90442.9|89842.9|2
1617041400000|2021-03-29 18:10:00|90442.8|89842.8|90442.2|89842.2|90442.8|89842.8|90442.2|89842.2|0
1617041700000|2021-03-29 18:15:00|90442.1|89842.1|90446.6|89846.6|90462.2|89862.2|90441.4|89841.4|0
1617042000000|2021-03-29 18:20:00|90446.5|89846.5|90445.8|89845.8|90446.5|89846.5|90445.8|89845.8|0
1617042300000|2021-03-29 18:25:00|90445.7|89845.7|90445.1|89845.1|90445.7|89845.7|90445.1|89845.1|0
1617042600000|2021-03-29 18:30:00|90445|89845|89974.9|89774.9|90445|89989.9|89956.2|89774.9|4
1617042900000|2021-03-29 18:35:00|89984.4|89784.4|90433.9|89833.9|90454.4|89868.9|89928.9|89784.4|14
1617043200000|2021-03-29 18:40:00|90436.4|89836.4|90453|89853|90453.6|89853.6|90436.4|89836.4|1
1617043500000|2021-03-29 18:45:00|90452.9|89852.9|90464.2|89864.2|90464.6|89864.6|90452.7|89852.7|0
1617043800000|2021-03-29 18:50:00|90464.1|89864.1|90487.5|89887.5|90487.5|89887.5|90427.5|89827.5|2
1617044100000|2021-03-29 18:55:00|90487.4|89887.4|90529.9|89929.9|90529.9|89929.9|90462.2|89862.2|2
1617044400000|2021-03-29 19:00:00|90556.3|89956.3|90664.2|90064.2|90664.3|90064.3|90556.2|89956.2|0
1617044700000|2021-03-29 19:05:00|90677.1|90077.1|90985.7|90385.7|91027.5|90427.5|90677.1|90077.1|5
1617045000000|2021-03-29 19:10:00|90964|90364|90826.7|90226.7|90964|90364|90723.1|90123.1|0
1617045300000|2021-03-29 19:15:00|90826.6|90226.6|90979.5|90379.5|90979.5|90379.5|90826.3|90226.3|1
1617045600000|2021-03-29 19:20:00|90943.4|90343.4|91014.1|90414.1|91014.2|90414.2|90895.8|90295.8|4
1617045900000|2021-03-29 19:25:00|90978|90378|90946.3|90346.3|90978|90378|90930.9|90330.9|3
1617046200000|2021-03-29 19:30:00|90943.7|90343.7|90818.6|90218.6|90972.2|90372.2|90818.6|90218.6|1
1617046500000|2021-03-29 19:35:00|90818.5|90218.5|90860.7|90260.7|90860.9|90260.9|90715.4|90115.4|0
1617046800000|2021-03-29 19:40:00|90867.8|90267.8|90634.1|90434.1|90867.8|90482.9|90538.2|90231.5|2
1617047100000|2021-03-29 19:45:00|90634|90434|90478.8|89878.8|90634|90434|90469.2|89869.2|2
1617047400000|2021-03-29 19:50:00|90478.7|89878.7|90490.3|89890.3|90490.4|90037.2|90237.2|89837.2|1
1617047700000|2021-03-29 19:55:00|90490.2|89890.2|90335.3|90135.3|90529.8|90144.7|90332.7|89889.9|0
1617112800000|2021-03-30 14:00:00|90826.3|90226.3|90784.5|90184.5|90826.3|90226.3|90707.7|90107.7|0
1617113100000|2021-03-30 14:05:00|90784.4|90184.4|90661.5|90061.5|90829.8|90229.8|90659.1|90059.1|10
1617113400000|2021-03-30 14:10:00|90683.7|90083.7|90558.9|89958.9|90683.7|90083.7|90359.5|89759.5|6
1617113700000|2021-03-30 14:15:00|90558.8|89958.8|90568.3|89968.3|90568.7|89968.7|90558.6|89958.6|0
1617114000000|2021-03-30 14:20:00|90568.2|89968.2|90519.4|89919.4|90570.7|89970.7|90519.4|89919.4|0
1617114300000|2021-03-30 14:25:00|90519.3|89919.3|90585.8|89985.8|90634|90034|90385.1|89785.1|4
1617114600000|2021-03-30 14:30:00|90636.4|90036.4|91384.5|90784.5|91384.5|90784.5|90636.3|90036.3|38
1617114900000|2021-03-30 14:35:00|91389.5|90789.5|91269|90669|91407.2|90807.2|91256.5|90656.5|0
1617115200000|2021-03-30 14:40:00|91268.9|90668.9|91335.4|90735.4|91335.5|90735.5|91244|90644|0
1617115500000|2021-03-30 14:45:00|91335.3|90735.3|91319.4|90719.4|91340.4|90740.4|91312.1|90712.1|0
1617115800000|2021-03-30 14:50:00|91319.3|90719.3|91978.6|91378.6|91986.2|91386.2|91259.5|90659.5|26
1617116100000|2021-03-30 14:55:00|91976|91376|91638.8|91038.8|92058.8|91458.8|91590.9|90990.9|4
1617116400000|2021-03-30 15:00:00|91661.5|91061.5|91635.5|91035.5|91705.9|91105.9|91635.5|91035.5|0
1617116700000|2021-03-30 15:05:00|91635.4|91035.4|91578.3|90978.3|91639.5|91039.5|91516.6|90916.6|6
1617117000000|2021-03-30 15:10:00|91558.6|90958.6|91644.4|91044.4|91778|91178|91558.5|90958.5|2
1617117300000|2021-03-30 15:15:00|91644.3|91044.3|91713.1|91113.1|91713.1|91113.1|91641.7|91041.7|0
1617117600000|2021-03-30 15:20:00|91713|91113|91692.7|91092.7|91718|91118|91692.7|91092.7|0
1617117900000|2021-03-30 15:25:00|91692.6|91092.6|91691.9|91091.9|91695|91095|91691.9|91091.9|0
1617118200000|2021-03-30 15:30:00|91691.8|91091.8|91640.8|91040.8|91691.8|91091.8|91640.8|91040.8|1
1617118500000|2021-03-30 15:35:00|91640.7|91040.7|91642.6|91042.6|91642.9|91042.9|91640.4|91040.4|1
1617118800000|2021-03-30 15:40:00|91640|91040|91639.4|91039.4|91642.6|91042.6|91639.4|91039.4|0
1617119100000|2021-03-30 15:45:00|91641.9|91041.9|91825.9|91225.9|91952|91352|91641.9|91041.9|3
1617119400000|2021-03-30 15:50:00|91825.8|91225.8|91921.1|91321.1|91923.7|91323.7|91820.2|91220.2|5
1617119700000|2021-03-30 15:55:00|91923.6|91323.6|91998.7|91398.7|91999.1|91399.1|91920.9|91320.9|1
1617120000000|2021-03-30 16:00:00|91998.6|91398.6|92077|91477|92119.4|91519.4|91998.3|91398.3|0
1617120300000|2021-03-30 16:05:00|92076.9|91476.9|92053.7|91453.7|92076.9|91476.9|92006|91406|3
1617120600000|2021-03-30 16:10:00|92043.8|91443.8|92241.3|91641.3|92241.5|91641.5|92026.4|91426.4|0
1617120900000|2021-03-30 16:15:00|92241.2|91641.2|92181.4|91581.4|92241.2|91641.2|92156.8|91556.8|2
1617121200000|2021-03-30 16:20:00|92181.3|91581.3|92175.1|91575.1|92205.8|91605.8|92150.1|91550.1|1
1617121500000|2021-03-30 16:25:00|92175|91575|92063.5|91463.5|92175|91575|92063.5|91463.5|4
1617121800000|2021-03-30 16:30:00|92146.8|91546.8|92138.3|91538.3|92254.8|91654.8|92138.3|91538.3|0
1617122100000|2021-03-30 16:35:00|92138.2|91538.2|92137.5|91537.5|92138.2|91538.2|92137.5|91537.5|0
1617122400000|2021-03-30 16:40:00|92137.4|91537.4|92161.5|91561.5|92174.1|91574.1|92137.1|91537.1|0
1617122700000|2021-03-30 16:45:00|92161.4|91561.4|92178.4|91578.4|92178.6|91578.6|92161|91561|1
1617123000000|2021-03-30 16:50:00|92178.3|91578.3|92199.9|91599.9|92199.9|91599.9|92177.7|91577.7|0
1617123300000|2021-03-30 16:55:00|92227.1|91627.1|92204.2|91604.2|92231.5|91631.5|92204.2|91604.2|2
1617123600000|2021-03-30 17:00:00|92204.1|91604.1|92213.5|91613.5|92223.9|91623.9|92194|91594|0
1617123900000|2021-03-30 17:05:00|92213.4|91613.4|92300.1|91700.1|92310.1|91710.1|92213.3|91613.3|0
1617124200000|2021-03-30 17:10:00|92310|91710|92316.7|91716.7|92503.7|92231.6|92225.5|91625.5|0
1617124500000|2021-03-30 17:15:00|92314.2|91714.2|92283.7|91683.7|92314.2|91714.2|92283.7|91683.7|0
1617124800000|2021-03-30 17:20:00|92298.5|91698.5|92297.8|91697.8|92311.1|91711.1|92297.8|91697.8|0
1617125100000|2021-03-30 17:25:00|92297.7|91697.7|92337.2|91737.2|92337.2|91737.2|92294.7|91694.7|4
1617125400000|2021-03-30 17:30:00|92337.1|91737.1|92823.2|92223.2|92823.3|92223.3|92337.1|91737.1|8
1617125700000|2021-03-30 17:35:00|92823.1|92223.1|92708.8|92108.8|92835.4|92235.4|92633.5|92033.5|4
1617126000000|2021-03-30 17:40:00|92708.7|92108.7|92854.5|92254.5|92854.7|92254.7|92683.5|92083.5|1
1617126300000|2021-03-30 17:45:00|92854.4|92254.4|92876.4|92276.4|92876.9|92276.9|92826.6|92226.6|5
1617126600000|2021-03-30 17:50:00|92876.3|92276.3|93106.7|92506.7|93127|92857.6|92876.3|92276.3|16
1617126900000|2021-03-30 17:55:00|93109.1|92509.1|93215.1|92615.1|93334.7|92821.8|92881.8|92509|2
1617127200000|2021-03-30 18:00:00|93215|92615|93187|92587|93215|92615|93182.6|92582.6|0
1617127500000|2021-03-30 18:05:00|93186.9|92586.9|93206.4|92606.4|93206.6|92932.1|92992.1|92586.5|6
1617127800000|2021-03-30 18:10:00|93206.3|92606.3|93203.1|92603.1|93206.3|92606.3|93203.1|92603.1|2
1617128100000|2021-03-30 18:15:00|93205.6|92605.6|93222.5|92622.5|93222.5|92855.4|93050.5|92605.6|3
1617128400000|2021-03-30 18:20:00|93222.4|92622.4|93221.7|92621.7|93235|92635|93221.7|92621.7|1
1617128700000|2021-03-30 18:25:00|93221.6|92621.6|93233.5|92633.5|93264.1|92664.1|93188.5|92588.5|4
1617129000000|2021-03-30 18:30:00|93236|92636|93327.3|92727.3|93330|93098.4|93051.6|92636|8
1617129300000|2021-03-30 18:35:00|93327.2|92727.2|93291.5|92691.5|93327.2|92727.2|93291.5|92691.5|2
1617129600000|2021-03-30 18:40:00|93291.4|92691.4|93164|92564|93291.4|92691.4|93161.8|92561.8|5
1617129900000|2021-03-30 18:45:00|93136.7|92536.7|93255.1|92655.1|93258.1|92658.1|93136.7|92536.7|1
1617130200000|2021-03-30 18:50:00|93255|92655|93192.1|92592.1|93255|92655|93192.1|92592.1|3
1617130500000|2021-03-30 18:55:00|93192|92592|93188.9|92588.9|93192|92592|93188.9|92588.9|0
1617130800000|2021-03-30 19:00:00|93188.8|92588.8|93242.8|92642.8|93243.1|92643.1|93188.5|92588.5|0
1617131100000|2021-03-30 19:05:00|93242.7|92642.7|93123.8|92523.8|93242.7|92642.7|93123.8|92523.8|5
1617131400000|2021-03-30 19:10:00|93123.7|92523.7|93125.6|92525.6|93126|92526|93098.5|92498.5|0
1617131700000|2021-03-30 19:15:00|93125.5|92525.5|93037.5|92437.5|93125.5|92525.5|92877.7|92277.7|1
1617132000000|2021-03-30 19:20:00|93037.4|92437.4|93119.3|92519.3|93282.6|93180.1|93037.3|92437.3|15
1617132300000|2021-03-30 19:25:00|93119.2|92519.2|93126.1|92526.1|93141.1|92541.1|93118.7|92518.7|0
1617132600000|2021-03-30 19:30:00|93126|92526|93284.9|92684.9|93398.3|92798.3|93126|92526|5
1617132900000|2021-03-30 19:35:00|93192.8|92592.8|92904.8|92304.8|93247.5|92647.5|92859.2|92259.2|6
1617133200000|2021-03-30 19:40:00|92904.7|92304.7|93011|92411|93055.9|92455.9|92810.8|92210.8|5
1617133500000|2021-03-30 19:45:00|92945.7|92345.7|92741.9|92141.9|92945.7|92345.7|92741.9|92141.9|8
1617133800000|2021-03-30 19:50:00|92807|92207|92666.1|92066.1|92807|92399.3|92599.3|92066.1|6
1617134100000|2021-03-30 19:55:00|92648.5|92048.5|93165.3|92565.3|93340.3|92840.6|92583.6|92038.4|16
1617199200000|2021-03-31 14:00:00|92773.6|92173.6|93086.6|92486.6|93160.1|92560.1|92700.1|92100.1|3
1617199500000|2021-03-31 14:05:00|92851.8|92251.8|93655.3|93055.3|93716.7|93116.7|92851.8|92251.8|17
1617199800000|2021-03-31 14:10:00|93497.1|92897.1|93426.7|92826.7|93503.3|92999.2|93027.8|92601.4|12
1617200100000|2021-03-31 14:15:00|93421.6|92821.6|93517.7|92917.7|93518|92918|93421.5|92821.5|1
1617200400000|2021-03-31 14:20:00|93517.6|92917.6|94003.7|93403.7|94013.9|93413.9|93517.5|92917.5|10
1617200700000|2021-03-31 14:25:00|93814.9|93214.9|94452|93852|94733.1|94133.1|93814.9|93214.9|14
1617201000000|2021-03-31 14:30:00|94456.8|93856.8|94374.4|93774.4|94634.4|94034.4|94372.1|93772.1|0
1617201300000|2021-03-31 14:35:00|94374.3|93774.3|93755.6|93155.6|94474|93874|93712.5|93112.5|9
1617201600000|2021-03-31 14:40:00|93755.5|93155.5|93753.6|93153.6|93793.8|93193.8|93746.5|93146.5|0
1617201900000|2021-03-31 14:45:00|93751|93151|93760.1|93160.1|93762.9|93162.9|93750.6|93150.6|0
1617202200000|2021-03-31 14:50:00|93760|93160|94006.5|93406.5|94006.6|93406.6|93760|93160|2
1617202500000|2021-03-31 14:55:00|94006.4|93406.4|94505.5|93905.5|94517.8|93917.8|94006.2|93406.2|6
1617202800000|2021-03-31 15:00:00|94505.4|93905.4|94562.1|93962.1|94657.5|94057.5|94505.4|93905.4|1
1617203100000|2021-03-31 15:05:00|94562|93962|94686.6|94086.6|95100.4|94500.4|94562|93962|23
1617203400000|2021-03-31 15:10:00|94686.5|94086.5|94680.7|94080.7|94686.5|94086.5|94680.7|94080.7|0
1617203700000|2021-03-31 15:15:00|94680.6|94080.6|94623.5|94023.5|94682.9|94082.9|94618.9|94018.9|1
1617204000000|2021-03-31 15:20:00|94623.4|94023.4|94655.9|94055.9|94656.2|94056.2|94589.4|93989.4|1
1617204300000|2021-03-31 15:25:00|94655.8|94055.8|94608.7|94008.7|94665.6|94065.6|94608.7|94008.7|1
1617204600000|2021-03-31 15:30:00|94608.6|94008.6|94598|93998|94608.6|94008.6|94598|93998|0
1617204900000|2021-03-31 15:35:00|94597.9|93997.9|94612.7|94012.7|94612.7|94012.7|94510.3|93910.3|2
1617205200000|2021-03-31 15:40:00|94612.6|94012.6|94886|94286|94888.5|94288.5|94612.5|94012.5|6
1617205500000|2021-03-31 15:45:00|94891|94291|94770.3|94170.3|94903.2|94303.2|94718.1|94118.1|3
1617205800000|2021-03-31 15:50:00|94708.1|94108.1|94643|94043|94708.1|94108.1|94643|94043|0
1617206100000|2021-03-31 15:55:00|94642.9|94042.9|94764.1|94164.1|94976.7|94376.7|94642.8|94042.8|8
1617206400000|2021-03-31 16:00:00|94764|94164|94753.6|94153.6|94764|94164|94751.2|94151.2|1
1617206700000|2021-03-31 16:05:00|94751.2|94151.2|94746.1|94146.1|94814.6|94214.6|94730.8|94130.8|9
1617207000000|2021-03-31 16:10:00|94746|94146|94772.2|94172.2|94772.2|94172.2|94745.4|94145.4|0
1617207300000|2021-03-31 16:15:00|94772.1|94172.1|94977.8|94377.8|94978.3|94378.3|94772.1|94172.1|0
1617207600000|2021-03-31 16:20:00|94977.7|94377.7|95118.7|94518.7|95187.7|94587.7|94915.6|94315.6|5
1617207900000|2021-03-31 16:25:00|95113.7|94513.7|95125.4|94525.4|95184.6|94584.6|95005.8|94405.8|3
1617208200000|2021-03-31 16:30:00|95118|94518|95109.7|94509.7|95118|94518|95109.7|94509.7|0
1617208500000|2021-03-31 16:35:00|95109.6|94509.6|95109|94509|95109.6|94509.6|95109|94509|0
1617208800000|2021-03-31 16:40:00|95108.9|94508.9|95115.6|94515.6|95115.7|94515.7|95108.9|94508.9|0
1617209100000|2021-03-31 16:45:00|95115.5|94515.5|95179.2|94579.2|95179.2|94579.2|95115.3|94515.3|3
1617209400000|2021-03-31 16:50:00|95196.2|94596.2|95143.8|94543.8|95225.5|94625.5|95143.8|94543.8|3
1617209700000|2021-03-31 16:55:00|95143.7|94543.7|95097.7|94497.7|95163|94563|95083.3|94483.3|0
1617210000000|2021-03-31 17:00:00|95097.6|94497.6|95021.3|94421.3|95097.6|94497.6|95018.9|94418.9|1
1617210300000|2021-03-31 17:05:00|95018.8|94418.8|95097.4|94497.4|95097.8|94497.8|95018.8|94418.8|0
1617210600000|2021-03-31 17:10:00|95097.3|94497.3|94991.7|94391.7|95097.3|94497.3|94987.2|94387.2|2
1617210900000|2021-03-31 17:15:00|94991.6|94391.6|94971.3|94371.3|94991.6|94391.6|94968.9|94368.9|3
1617211200000|2021-03-31 17:20:00|94973.7|94373.7|94953.5|94353.5|94973.7|94373.7|94953.5|94353.5|0
1617211500000|2021-03-31 17:25:00|94943.7|94343.7|94940.6|94340.6|94943.7|94343.7|94940.6|94340.6|0
1617211800000|2021-03-31 17:30:00|94930.8|94330.8|94944.5|94344.5|94944.5|94344.5|94925.6|94325.6|3
1617212100000|2021-03-31 17:35:00|94951.8|94351.8|94973.3|94373.3|94975.9|94375.9|94944.4|94344.4|2
1617212400000|2021-03-31 17:40:00|94973.2|94373.2|94972.6|94372.6|94973.2|94373.2|94970.3|94370.3|1
1617212700000|2021-03-31 17:45:00|94972.5|94372.5|94976.7|94376.7|94996.8|94396.8|94972.4|94372.4|2
1617213000000|2021-03-31 17:50:00|94976.6|94376.6|94985.7|94385.7|94985.9|94385.9|94954.4|94354.4|1
1617213300000|2021-03-31 17:55:00|94985.6|94385.6|94917.3|94317.3|94985.6|94385.6|94917.3|94317.3|0
1617213600000|2021-03-31 18:00:00|94917.2|94317.2|94752.9|94692.9|95113.9|94812.9|94752.9|94316.6|1
1617213900000|2021-03-31 18:05:00|94794|94734|94893.5|94293.5|94916.5|94734|94794|94285.9|1
1617214200000|2021-03-31 18:10:00|94885.8|94285.8|94906.7|94306.7|94937.6|94337.6|94877.7|94277.7|0
1617214500000|2021-03-31 18:15:00|94909.3|94309.3|94984.5|94384.5|94992.2|94392.2|94906.2|94306.2|2
1617214800000|2021-03-31 18:20:00|94946|94346|94937.3|94337.3|94984.4|94384.4|94927.4|94327.4|0
1617215100000|2021-03-31 18:25:00|94939.7|94339.7|94931.7|94331.7|94939.7|94339.7|94929.8|94329.8|0
1617215400000|2021-03-31 18:30:00|94931.6|94331.6|94931|94331|94936.6|94336.6|94931|94331|0
1617215700000|2021-03-31 18:35:00|94930.9|94330.9|94959.3|94359.3|94959.3|94359.3|94898|94298|1
1617216000000|2021-03-31 18:40:00|94959.2|94359.2|94989.3|94389.3|94989.4|94389.4|94958.7|94358.7|0
1617216300000|2021-03-31 18:45:00|94989.2|94389.2|95067.2|94467.2|95067.3|94467.3|94973.4|94373.4|2
1617216600000|2021-03-31 18:50:00|95067.1|94467.1|95076.2|94476.2|95076.2|94861.5|94857.3|94466.6|7
1617216900000|2021-03-31 18:55:00|95076.1|94476.1|95055.8|94455.8|95086.3|94486.3|95055.8|94455.8|0
1617217200000|2021-03-31 19:00:00|95048|94448|95079.7|94479.7|95098.9|94498.9|95048|94448|4
1617217500000|2021-03-31 19:05:00|95079.6|94479.6|94985.9|94385.9|95093.8|94493.8|94981.1|94381.1|5
1617217800000|2021-03-31 19:10:00|95098.9|94498.9|95112.9|94512.9|95160.4|94560.4|94985.7|94385.7|3
1617218100000|2021-03-31 19:15:00|95132.3|94532.3|95075.3|94475.3|95132.3|94532.3|95061.4|94461.4|1
1617218400000|2021-03-31 19:20:00|95104.4|94504.4|95134.6|94534.6|95135.2|94535.2|95104.4|94504.4|0
1617218700000|2021-03-31 19:25:00|95157.7|94557.7|95044.9|94444.9|95157.7|94557.7|95044.9|94444.9|0
1617219000000|2021-03-31 19:30:00|95047.4|94447.4|95047.2|94447.2|95077.8|94477.8|95037.1|94437.1|3
1617219300000|2021-03-31 19:35:00|95047.1|94447.1|95077.3|94477.3|95149.3|94751.8|94811.8|94439.3|2
1617219600000|2021-03-31 19:40:00|95079.8|94479.8|95126.3|94526.3|95188.3|94588.3|95064.9|94464.9|10
1617219900000|2021-03-31 19:45:00|95131.4|94531.4|94960.9|94360.9|95172.4|94572.4|94960.9|94360.9|22
1617220200000|2021-03-31 19:50:00|94955.8|94355.8|94891.5|94291.5|95074.7|94579.7|94624.3|94291.5|14
1617220500000|2021-03-31 19:55:00|94834.9|94234.9|94733.6|94673.6|95018.2|94758.7|94683.4|94222.7|11
1617285600000|2021-04-01 14:00:00|94747.3|94147.3|95388|94788|95388|94788|94747.3|94147.3|11
1617285900000|2021-04-01 14:05:00|95401.1|94801.1|95680.1|95080.1|95889.4|95289.4|95344.6|94744.6|10
1617286200000|2021-04-01 14:10:00|95677.5|95077.5|95887.1|95287.1|95887.2|95287.2|95677|95077|7
1617286500000|2021-04-01 14:15:00|95937.1|95337.1|95987.7|95387.7|95998.4|95672.3|95737.8|95282|26
1617286800000|2021-04-01 14:20:00|95987.6|95387.6|96037.8|95437.8|96279.4|95748.1|95887.5|95386.6|24
1617287100000|2021-04-01 14:25:00|96006.1|95406.1|95921.6|95321.6|96042.9|95442.9|95874.5|95274.5|1
1617287400000|2021-04-01 14:30:00|95921.5|95321.5|95679.9|95079.9|95921.5|95321.5|95651.8|95051.8|5
1617287700000|2021-04-01 14:35:00|95751.1|95151.1|95587.6|94987.6|95772.1|95172.1|95551.6|94951.6|9
1617288000000|2021-04-01 14:40:00|95585.2|94985.2|95529.9|94929.9|95591.8|94991.8|95529.9|94929.9|0
1617288300000|2021-04-01 14:45:00|95529.8|94929.8|95469.2|94869.2|95531.9|95016.1|95076.1|94869.2|3
1617288600000|2021-04-01 14:50:00|95476.3|94876.3|95469.8|94869.8|95476.3|94876.3|95465.6|94865.6|0
1617288900000|2021-04-01 14:55:00|95469.7|94869.7|95469.2|94869.2|95476.6|94876.6|95469.2|94869.2|0
1617289200000|2021-04-01 15:00:00|95469.1|94869.1|95451.6|94851.6|95534.6|94934.6|95443|94843|2
1617289500000|2021-04-01 15:05:00|95451.5|94851.5|95450.9|94850.9|95451.5|94851.5|95450.9|94850.9|0
1617289800000|2021-04-01 15:10:00|95450.8|94850.8|95346.4|94746.4|95489.5|94889.5|95346.4|94746.4|4
1617290100000|2021-04-01 15:15:00|95346.3|94746.3|95345.8|94745.8|95346.3|94746.3|95345.8|94745.8|0
1617290400000|2021-04-01 15:20:00|95345.7|94745.7|95321.4|94721.4|95345.7|94745.7|95321.4|94721.4|0
1617290700000|2021-04-01 15:25:00|95321.3|94721.3|95320.8|94720.8|95321.3|94721.3|95320.8|94720.8|0
1617291000000|2021-04-01 15:30:00|95320.7|94720.7|94972.4|94372.4|95320.7|94776.8|94836.8|94357.7|1
1617291300000|2021-04-01 15:35:00|94957.4|94357.4|94730.6|94130.6|94957.4|94452.2|94522.5|93922.5|6
1617291600000|2021-04-01 15:40:00|94717.3|94117.3|94779.3|94179.3|94962.2|94362.2|94498.3|93898.3|4
1617291900000|2021-04-01 15:45:00|94779.2|94179.2|94809.2|94209.2|94809.2|94209.2|94748.6|94148.6|0
1617292200000|2021-04-01 15:50:00|94809.1|94209.1|94747.8|94147.8|94809.1|94209.1|94747.8|94147.8|0
1617292500000|2021-04-01 15:55:00|94747.7|94147.7|94758.6|94158.6|94795.1|94195.1|94706|94106|1
1617292800000|2021-04-01 16:00:00|94758.5|94158.5|94884.1|94284.1|94886.6|94286.6|94758.3|94158.3|0
1617293100000|2021-04-01 16:05:00|94886.7|94286.7|94891|94291|94923.8|94459.7|94519.7|94279.5|7
1617293400000|2021-04-01 16:10:00|94890.9|94290.9|95079.9|94479.9|95079.9|94479.9|94890.9|94290.9|1
1617293700000|2021-04-01 16:15:00|95093.1|94493.1|95006.9|94406.9|95093.1|94493.1|95006.9|94406.9|1
1617294000000|2021-04-01 16:20:00|95006.8|94406.8|95006.2|94406.2|95006.8|94406.8|95006.2|94406.2|0
1617294300000|2021-04-01 16:25:00|95006.1|94406.1|95117.6|94517.6|95117.7|94517.7|95006.1|94406.1|0
1617294600000|2021-04-01 16:30:00|95125.5|94525.5|95270.2|94670.2|95336.2|94736.2|95125.5|94525.5|0
1617294900000|2021-04-01 16:35:00|95270.1|94670.1|95262.4|94662.4|95270.1|94670.1|95262.4|94662.4|0
1617295200000|2021-04-01 16:40:00|95262.3|94662.3|95261.7|94661.7|95262.3|94662.3|95261.7|94661.7|0
1617295500000|2021-04-01 16:45:00|95261.6|94661.6|95261|94661|95263.5|94663.5|95261|94661|0
1617295800000|2021-04-01 16:50:00|95260.9|94660.9|95257.9|94657.9|95260.9|94660.9|95257.9|94657.9|0
1617296100000|2021-04-01 16:55:00|95257.8|94657.8|95259.9|94659.9|95259.9|94659.9|95257.3|94657.3|0
1617296400000|2021-04-01 17:00:00|95259.8|94659.8|95261.5|94661.5|95318.4|94718.4|95259.4|94659.4|1
1617296700000|2021-04-01 17:05:00|95261.4|94661.4|95096.2|94896.2|95261.4|94899|95096.2|94640.2|0
1617297000000|2021-04-01 17:10:00|95096.1|94896.1|95095.5|94895.5|95096.1|94896.1|95095.5|94895.5|0
1617297300000|2021-04-01 17:15:00|95095.4|94895.4|95148.9|94948.9|95154.5|94954.5|95095.1|94895.1|3
1617297600000|2021-04-01 17:20:00|95148.8|94948.8|95449.9|94849.9|95540|95265|95148.7|94778.6|7
1617297900000|2021-04-01 17:25:00|95452.2|94852.2|95454.2|94854.2|95454.8|94854.8|95452.2|94852.2|0
1617298200000|2021-04-01 17:30:00|95481.5|94881.5|95510|94910|95510.1|95193.9|95235.4|94881.3|4
1617298500000|2021-04-01 17:35:00|95509.9|94909.9|95443.1|94843.1|95509.9|94909.9|95443.1|94843.1|0
1617298800000|2021-04-01 17:40:00|95443|94843|95529.8|94929.8|95530.1|94930.1|95442.8|94842.8|0
1617299100000|2021-04-01 17:45:00|95529.7|94929.7|95529.1|94929.1|95531.7|94931.7|95529.1|94929.1|1
1617299400000|2021-04-01 17:50:00|95529|94929|95511.9|94911.9|95529|94929|95511.9|94911.9|3
1617299700000|2021-04-01 17:55:00|95509.5|94909.5|95250.6|94650.6|95511.5|94911.5|95027.1|94650.6|7
1617300000000|2021-04-01 18:00:00|95277.1|94677.1|95297|94697|95331.7|94731.7|95277|94677|0
1617300300000|2021-04-01 18:05:00|95291.6|94691.6|95216.4|94616.4|95291.6|94691.6|95216.4|94616.4|2
1617300600000|2021-04-01 18:10:00|95216.3|94616.3|95093.5|94493.5|95216.3|94616.3|95001|94401|3
1617300900000|2021-04-01 18:15:00|95093.4|94493.4|95092.8|94492.8|95093.4|94493.4|95092.8|94492.8|0
1617301200000|2021-04-01 18:20:00|95092.7|94492.7|95094.8|94494.8|95095.3|94495.3|95077.7|94477.7|0
1617301500000|2021-04-01 18:25:00|95094.7|94494.7|95094.1|94494.1|95094.7|94494.7|95094.1|94494.1|0
1617301800000|2021-04-01 18:30:00|95094|94494|95187|94587|95187|94587|95093.9|94493.9|0
1617302100000|2021-04-01 18:35:00|95234.6|94634.6|95196.9|94596.9|95234.6|94634.6|95141.3|94541.3|0
1617302400000|2021-04-01 18:40:00|95170.3|94570.3|95142.2|94542.2|95370.5|95073.1|95067.3|94524.6|5
1617302700000|2021-04-01 18:45:00|95152.7|94552.7|95170.9|94570.9|95171.4|94571.4|95152.6|94552.6|0
1617303000000|2021-04-01 18:50:00|95170.8|94570.8|95170.2|94570.2|95170.8|94570.8|95170.2|94570.2|0
1617303300000|2021-04-01 18:55:00|95170.1|94570.1|95108.4|94508.4|95172.2|94572.2|95108.4|94508.4|0
1617303600000|2021-04-01 19:00:00|95108.3|94508.3|95110.1|94510.1|95110.3|94510.3|95108|94508|0
1617303900000|2021-04-01 19:05:00|95110|94510|95184|94584|95184.1|94584.1|95107.2|94507.2|2
1617304200000|2021-04-01 19:10:00|95194.6|94594.6|95201.9|94601.9|95212.7|94612.7|95194.2|94594.2|0
1617304500000|2021-04-01 19:15:00|95201.8|94601.8|95203.5|94603.5|95203.6|94603.6|95201.3|94601.3|0
1617304800000|2021-04-01 19:20:00|95203.4|94603.4|95210.1|94610.1|95210.1|94610.1|95202.8|94602.8|1
1617305100000|2021-04-01 19:25:00|95207.8|94607.8|95227.5|94627.5|95227.5|94627.5|95192.7|94592.7|0
1617305400000|2021-04-01 19:30:00|95227.4|94627.4|95242.7|94642.7|95242.9|95142.7|95201.9|94601.9|8
1617305700000|2021-04-01 19:35:00|95240.3|94640.3|95251.8|94651.8|95257.9|94657.9|95216.5|94616.5|4
1617306000000|2021-04-01 19:40:00|95251.7|94651.7|95442.5|94842.5|95442.5|95060.8|95190|94639.2|11
1617306300000|2021-04-01 19:45:00|95442.4|94842.4|95264.3|94664.3|95468.1|95116.4|95088.8|94664.3|10
1617306600000|2021-04-01 19:50:00|95269.6|94669.6|95462.8|94862.8|95483.9|95168|95108.9|94669.6|12
1617306900000|2021-04-01 19:55:00|95481.5|94881.5|95168.9|95108.9|95543.7|95202.6|95135.5|94831.2|17
1617631200000|2021-04-05 14:00:00|94873.5|94273.5|95334.3|94734.3|95853.3|95253.3|94581.7|94251.7|44
1617631500000|2021-04-05 14:05:00|95329.3|94729.3|95479.5|94879.5|95479.6|95097.4|95103.4|94654.3|4
1617631800000|2021-04-05 14:10:00|95479.4|94879.4|95365.2|94765.2|95479.4|95093.2|95153.2|94765.2|9
1617632100000|2021-04-05 14:15:00|95365.1|94765.1|95792.5|95192.5|95792.5|95192.5|95133.8|94765.1|5
1617632400000|2021-04-05 14:20:00|95792.4|95192.4|95939.6|95339.6|96017.3|95417.3|95792.4|95192.4|0
1617632700000|2021-04-05 14:25:00|95939.5|95339.5|95924.1|95324.1|95939.5|95339.5|95924.1|95324.1|4
1617633000000|2021-04-05 14:30:00|95968.6|95368.6|96008|95408|96018.1|95628|95818|95218|4
1617633300000|2021-04-05 14:35:00|96007.9|95407.9|96019.8|95419.8|96062.2|95777.3|95778|95267.7|3
1617633600000|2021-04-05 14:40:00|96019.7|95419.7|96017.1|95417.1|96019.7|95419.7|96017.1|95417.1|0
1617633900000|2021-04-05 14:45:00|96017|95417|96016.5|95416.5|96017|95417|96016.5|95416.5|0
1617634200000|2021-04-05 14:50:00|96016.4|95416.4|96015.8|95415.8|96020.1|95420.1|96015.8|95415.8|0
1617634500000|2021-04-05 14:55:00|96015.7|95415.7|95819.6|95219.6|96015.7|95415.7|95754|95154|2
1617634800000|2021-04-05 15:00:00|95819.5|95219.5|95816.9|95216.9|95831.3|95231.3|95816.9|95216.9|0
1617635100000|2021-04-05 15:05:00|95816.8|95216.8|95776.2|95176.2|95820.4|95220.4|95776.2|95176.2|0
1617635400000|2021-04-05 15:10:00|95776.1|95176.1|95395.5|95195.5|95776.1|95195.5|95395.5|95000.5|0
1617635700000|2021-04-05 15:15:00|95554.9|94954.9|95553.8|94953.8|95606.8|95006.8|95340.9|94740.9|10
1617636000000|2021-04-05 15:20:00|95553.7|94953.7|95553.2|94953.2|95553.7|94953.7|95553.2|94953.2|0
1617636300000|2021-04-05 15:25:00|95553.1|94953.1|95744|95144|95749.1|95149.1|95548.1|94948.1|2
1617636600000|2021-04-05 15:30:00|95761.8|95161.8|95661.6|95061.6|95761.8|95161.8|95273.6|94913.6|2
1617636900000|2021-04-05 15:35:00|95661.5|95061.5|95750.6|95150.6|95820|95220|95661.3|95061.3|1
1617637200000|2021-04-05 15:40:00|95750.5|95150.5|95780.1|95180.1|95780.2|95180.2|95684.1|95084.1|2
1617637500000|2021-04-05 15:45:00|95780|95180|95835.9|95235.9|95836.3|95236.3|95775|95175|0
1617637800000|2021-04-05 15:50:00|95835.8|95235.8|95809.3|95209.3|95855.7|95255.7|95809.3|95209.3|0
1617638100000|2021-04-05 15:55:00|95809.2|95209.2|95794.4|95194.4|96036|95436|95794.4|95194.4|1
1617638400000|2021-04-05 16:00:00|95439.3|95379.3|95807.5|95207.5|95814.6|95379.3|95439.3|95126.9|2
1617638700000|2021-04-05 16:05:00|95857.5|95257.5|95788.3|95188.3|95962.5|95582.7|95782.7|95188.3|2
1617639000000|2021-04-05 16:10:00|95743.7|95143.7|95764.2|95164.2|95764.3|95164.3|95743.3|95143.3|1
1617639300000|2021-04-05 16:15:00|95764.1|95164.1|95763.6|95163.6|95764.1|95164.1|95763.6|95163.6|0
1617639600000|2021-04-05 16:20:00|95763.5|95163.5|95720|95120|95763.5|95163.5|95720|95120|0
1617639900000|2021-04-05 16:25:00|95719.9|95119.9|95719.4|95119.4|95719.9|95119.9|95719.4|95119.4|0
1617640200000|2021-04-05 16:30:00|95719.3|95119.3|95718.7|95118.7|95719.3|95119.3|95718.7|95118.7|0
1617640500000|2021-04-05 16:35:00|95718.6|95118.6|95744.8|95144.8|95745.2|95145.2|95718.5|95118.5|5
1617640800000|2021-04-05 16:40:00|95762.6|95162.6|95773.9|95173.9|95774.4|95174.4|95762.5|95162.5|0
1617641100000|2021-04-05 16:45:00|95773.8|95173.8|95787.4|95187.4|95793.7|95193.7|95668.5|95068.5|2
1617641400000|2021-04-05 16:50:00|95787.3|95187.3|95793.7|95193.7|95803|95203|95653.2|95053.2|2
1617641700000|2021-04-05 16:55:00|95793.6|95193.6|95793|95193|95793.6|95193.6|95793|95193|0
1617642000000|2021-04-05 17:00:00|95792.9|95192.9|95835.1|95235.1|96008.1|95408.1|95792.8|95192.8|6
1617642300000|2021-04-05 17:05:00|95835|95235|95734.5|95134.5|95835|95235|95734.5|95134.5|2
1617642600000|2021-04-05 17:10:00|95734.4|95134.4|95641.4|95581.4|95832.6|95581.4|95641.4|95126.2|1
1617642900000|2021-04-05 17:15:00|95733.7|95673.7|95988.8|95388.8|96028|95673.7|95733.7|95264.6|9
1617643200000|2021-04-05 17:20:00|95993.8|95393.8|95973.2|95373.2|95997.8|95397.8|95963.7|95363.7|0
1617643500000|2021-04-05 17:25:00|95973.1|95373.1|96179.5|95579.5|96191.9|95591.9|95973|95373|0
1617643800000|2021-04-05 17:30:00|96179.4|95579.4|96203.8|95603.8|96221.3|95621.3|96179.3|95579.3|5
1617644100000|2021-04-05 17:35:00|96200.8|95600.8|96208.1|95608.1|96405.5|95805.5|96195.7|95595.7|7
1617644400000|2021-04-05 17:40:00|96208|95608|96120.8|95520.8|96208|95608|96019.4|95419.4|1
1617644700000|2021-04-05 17:45:00|96120.7|95520.7|96120.1|95520.1|96120.7|95520.7|96120.1|95520.1|0
1617645000000|2021-04-05 17:50:00|96122.1|95522.1|96094.5|95494.5|96134.9|95534.9|96094.5|95494.5|0
1617645300000|2021-04-05 17:55:00|96094.4|95494.4|96333.2|95733.2|96333.2|95733.2|96094.4|95494.4|1
1617645600000|2021-04-05 18:00:00|96333.1|95733.1|96160.5|95560.5|96383.1|95783.1|96160.5|95560.5|3
1617645900000|2021-04-05 18:05:00|96382.7|95782.7|96154.8|95554.8|96382.7|95782.7|96154.8|95554.8|1
1617646200000|2021-04-05 18:10:00|96152.7|95552.7|96044.1|95444.1|96152.7|95552.7|96044.1|95444.1|0
1617646500000|2021-04-05 18:15:00|96044|95444|96043.4|95443.4|96044|95444|96043.4|95443.4|0
1617646800000|2021-04-05 18:20:00|96043.3|95443.3|96042.7|95442.7|96043.3|95443.3|96042.7|95442.7|0
1617647100000|2021-04-05 18:25:00|96040.6|95440.6|96042.1|95442.1|96042.6|95442.6|96037.7|95437.7|0
1617647400000|2021-04-05 18:30:00|96042|95442|95904.6|95304.6|96042|95442|95904.6|95304.6|0
1617647700000|2021-04-05 18:35:00|95904.5|95304.5|95908|95308|95913.5|95313.5|95856.1|95256.1|1
1617648000000|2021-04-05 18:40:00|95907.9|95307.9|95907.3|95307.3|95907.9|95307.9|95907.3|95307.3|0
1617648300000|2021-04-05 18:45:00|95907.2|95307.2|95906.6|95306.6|95907.2|95307.2|95906.6|95306.6|0
1617648600000|2021-04-05 18:50:00|95906.5|95306.5|95902.9|95302.9|95906.5|95306.5|95902.9|95302.9|0
1617648900000|2021-04-05 18:55:00|95902.8|95302.8|95800.5|95200.5|95902.8|95302.8|95800.5|95200.5|6
1617649200000|2021-04-05 19:00:00|95800.4|95200.4|95878.4|95278.4|95878.7|95278.7|95791.5|95191.5|0
1617649500000|2021-04-05 19:05:00|95878.3|95278.3|95445.7|94845.7|95878.3|95278.3|95385.5|94785.5|3
1617649800000|2021-04-05 19:10:00|95445.6|94845.6|95380.5|94780.5|95445.6|94845.6|95373.8|94773.8|1
1617650100000|2021-04-05 19:15:00|95380.4|94780.4|95436.2|94836.2|95446.5|94846.5|95371.4|94771.4|4
1617650400000|2021-04-05 19:20:00|95436.1|94836.1|95372.2|94772.2|95436.1|94836.1|95372.2|94772.2|0
1617650700000|2021-04-05 19:25:00|95372.1|94772.1|95366.5|94766.5|95372.1|94772.1|95366.5|94766.5|0
1617651000000|2021-04-05 19:30:00|95366.4|94766.4|95315.8|94715.8|95366.4|94766.4|95315.8|94715.8|0
1617651300000|2021-04-05 19:35:00|95315.7|94715.7|95372.1|94772.1|95372.3|94772.3|95315.3|94715.3|2
1617651600000|2021-04-05 19:40:00|95372|94772|95373.5|94773.5|95373.7|94773.7|95371.7|94771.7|0
1617651900000|2021-04-05 19:45:00|95373.4|94773.4|95372.8|94772.8|95376|94776|95372.8|94772.8|0
1617652200000|2021-04-05 19:50:00|95375.8|94775.8|95319.3|94719.3|95393.8|95050.4|95110.4|94719.3|1
1617652500000|2021-04-05 19:55:00|95316.3|94716.3|95472.7|94872.7|95472.8|95059.1|95056.5|94716.2|7
1617717600000|2021-04-06 14:00:00|95713.9|95113.9|96062|95462|96223.7|95623.7|95318.8|95072.8|24
1617717900000|2021-04-06 14:05:00|96061.9|95461.9|96394.6|95794.6|96394.6|95794.6|96061.9|95461.9|8
1617718200000|2021-04-06 14:10:00|96354.8|95754.8|96736.7|96136.7|96736.7|96136.7|96351.6|95751.6|10
1617718500000|2021-04-06 14:15:00|96742.8|96142.8|96890|96290|96948.2|96348.2|96708.9|96108.9|25
1617718800000|2021-04-06 14:20:00|96888.8|96288.8|96553.2|95953.2|96888.8|96548.9|96289.2|95914.7|12
1617719100000|2021-04-06 14:25:00|96553.1|95953.1|96358.4|95758.4|96553.1|96190|96323.8|95723.8|2
1617719400000|2021-04-06 14:30:00|96358.3|95758.3|96322.7|95722.7|96414|95814|96270.8|95670.8|3
1617719700000|2021-04-06 14:35:00|96303.2|95703.2|96397.5|95797.5|96401.4|95801.4|96233.7|95633.7|5
1617720000000|2021-04-06 14:40:00|96397.4|95797.4|96535.1|95935.1|96599.4|95999.4|96395|95795|1
1617720300000|2021-04-06 14:45:00|96535|95935|96534.4|95934.4|96535|95935|96534.4|95934.4|0
1617720600000|2021-04-06 14:50:00|96538.2|95938.2|96588.2|95988.2|96588.3|95988.3|96533.9|95933.9|0
1617720900000|2021-04-06 14:55:00|96588.1|95988.1|96587.5|95987.5|96588.1|95988.1|96587.5|95987.5|0
1617721200000|2021-04-06 15:00:00|96587.4|95987.4|96598.4|95998.4|96598.4|95998.4|96587.2|95987.2|1
1617721500000|2021-04-06 15:05:00|96625.9|96025.9|96650.5|96050.5|96652.7|96233.6|96431.7|95978.9|4
1617721800000|2021-04-06 15:10:00|96650.4|96050.4|96649.8|96049.8|96654.2|96054.2|96649.8|96049.8|0
1617722100000|2021-04-06 15:15:00|96649.7|96049.7|96620|96020|96651.3|96051.3|96620|96020|0
1617722400000|2021-04-06 15:20:00|96619.9|96019.9|96552.6|95952.6|96619.9|96019.9|96552.6|95952.6|5
1617722700000|2021-04-06 15:25:00|96552.5|95952.5|96420.2|95820.2|96552.5|96166.1|96139.4|95820.2|10
1617723000000|2021-04-06 15:30:00|96420.1|95820.1|96301.8|95701.8|96420.1|95971.3|95961|95701.8|2
1617723300000|2021-04-06 15:35:00|96301.7|95701.7|96295|95695|96301.7|95701.7|96291.7|95691.7|0
1617723600000|2021-04-06 15:40:00|96294.9|95694.9|96205.3|95605.3|96294.9|95816.4|96013.3|95570.4|2
1617723900000|2021-04-06 15:45:00|96205.2|95605.2|96559|95959|96559|95959|96204.7|95604.7|10
1617724200000|2021-04-06 15:50:00|96558.9|95958.9|96451.3|95851.3|96558.9|95958.9|96451.3|95851.3|2
1617724500000|2021-04-06 15:55:00|96456.3|95856.3|96461.4|95861.4|96461.4|95861.4|96386|95786|0
1617724800000|2021-04-06 16:00:00|96476.4|95876.4|96530.7|95930.7|96530.7|95930.7|96476.4|95876.4|0
1617725100000|2021-04-06 16:05:00|96540.3|95940.3|96559.5|95959.5|96580.6|96357.2|96357|95937|13
1617725400000|2021-04-06 16:10:00|96467.7|95867.7|96564.1|95964.1|96564.1|95964.1|96467.1|95867.1|9
1617725700000|2021-04-06 16:15:00|96454|96254|96598.1|95998.1|96598.3|96254|96454|95956.3|7
1617726000000|2021-04-06 16:20:00|96598|95998|96566.7|95966.7|96598|95998|96566.7|95966.7|0
1617726300000|2021-04-06 16:25:00|96536|95936|96389.8|95789.8|96536|95936|96364.7|95764.7|1
1617726600000|2021-04-06 16:30:00|96359.2|95759.2|96410.9|95810.9|96420.9|95820.9|96359.2|95759.2|0
1617726900000|2021-04-06 16:35:00|96410.8|95810.8|96365.6|95765.6|96410.8|95810.8|96365.6|95765.6|0
1617727200000|2021-04-06 16:40:00|96365.5|95765.5|96359|95759|96365.5|95765.5|96355.8|95755.8|0
1617727500000|2021-04-06 16:45:00|96358.9|95758.9|96358.3|95758.3|96358.9|95758.9|96358.3|95758.3|0
1617727800000|2021-04-06 16:50:00|96358.2|95758.2|96357.6|95757.6|96358.2|95758.2|96357.6|95757.6|0
1617728100000|2021-04-06 16:55:00|96357.5|95757.5|96356.9|95756.9|96357.5|95757.5|96332.1|95732.1|0
1617728400000|2021-04-06 17:00:00|96356.8|95756.8|96497.6|95897.6|96497.6|95897.6|96356.7|95756.7|2
1617728700000|2021-04-06 17:05:00|96497.5|95897.5|96403.9|95803.9|96497.5|96114.7|96174.7|95803.9|1
1617729000000|2021-04-06 17:10:00|96403.8|95803.8|96378.1|95778.1|96403.8|96052.4|96112.4|95679.1|8
1617729300000|2021-04-06 17:15:00|96378|95778|96696.1|96096.1|96696.2|96096.2|96377.7|95777.7|0
1617729600000|2021-04-06 17:20:00|96686.9|96086.9|96714|96114|96730.1|96130.1|96686.9|96086.9|1
1617729900000|2021-04-06 17:25:00|96713.9|96113.9|96820.9|96220.9|96912.2|96312.2|96713.9|96113.9|12
1617730200000|2021-04-06 17:30:00|96915.8|96315.8|96801.8|96201.8|96915.8|96315.8|96801.8|96201.8|19
1617730500000|2021-04-06 17:35:00|96801.7|96201.7|96881.7|96281.7|96894.6|96294.6|96801.7|96201.7|4
1617730800000|2021-04-06 17:40:00|96884.7|96284.7|96893.7|96293.7|96893.8|96293.8|96874.4|96274.4|2
1617731100000|2021-04-06 17:45:00|96893.6|96293.6|96893|96293|96893.6|96293.6|96893|96293|6
1617731400000|2021-04-06 17:50:00|96892.9|96292.9|96884.2|96284.2|96892.9|96292.9|96863.1|96263.1|9
1617731700000|2021-04-06 17:55:00|96884.1|96284.1|96813.5|96213.5|96884.1|96284.1|96813.5|96213.5|0
1617732000000|2021-04-06 18:00:00|96813.4|96213.4|96803.6|96203.6|96813.4|96213.4|96803.6|96203.6|0
1617732300000|2021-04-06 18:05:00|96803.5|96203.5|96827.7|96227.7|96830.5|96230.5|96803.4|96203.4|0
1617732600000|2021-04-06 18:10:00|96827.6|96227.6|96833.1|96233.1|96833.5|96233.5|96827.4|96227.4|0
1617732900000|2021-04-06 18:15:00|96833|96233|96842|96242|96842|96242|96832.5|96232.5|0
1617733200000|2021-04-06 18:20:00|96847.8|96247.8|96852.9|96252.9|96861.1|96261.1|96841.8|96241.8|13
1617733500000|2021-04-06 18:25:00|96852.8|96252.8|96852.1|96252.1|96852.8|96252.8|96852.1|96252.1|0
1617733800000|2021-04-06 18:30:00|96852|96252|96851.4|96251.4|96852|96252|96851.4|96251.4|0
1617734100000|2021-04-06 18:35:00|96851.3|96251.3|96850.7|96250.7|96851.3|96251.3|96850.7|96250.7|0
1617734400000|2021-04-06 18:40:00|96850.6|96250.6|96836.4|96236.4|96850.6|96250.6|96836.4|96236.4|1
1617734700000|2021-04-06 18:45:00|96906.9|96306.9|96906.2|96306.2|96908.2|96308.2|96906.2|96306.2|0
1617735000000|2021-04-06 18:50:00|96906.1|96306.1|97346.9|96746.9|97346.9|96746.9|96900.6|96300.6|5
1617735300000|2021-04-06 18:55:00|97346.8|96746.8|97053|96453|97356.5|96756.5|96972.4|96372.4|3
1617735600000|2021-04-06 19:00:00|97046.8|96446.8|97049.3|96449.3|97111.9|96511.9|97026.1|96426.1|7
1617735900000|2021-04-06 19:05:00|97046.2|96446.2|97041.4|96441.4|97046.2|96446.2|97022.4|96422.4|0
1617736200000|2021-04-06 19:10:00|97041.3|96441.3|97040.6|96440.6|97041.3|96441.3|97040.6|96440.6|0
1617736500000|2021-04-06 19:15:00|97040.5|96440.5|97039.9|96439.9|97040.5|96440.5|97039.9|96439.9|0
1617736800000|2021-04-06 19:20:00|97039.8|96439.8|97046.9|96446.9|97046.9|96446.9|97039.2|96439.2|0
1617737100000|2021-04-06 19:25:00|97046.8|96446.8|97046.2|96446.2|97046.8|96446.8|97046.2|96446.2|0
1617737400000|2021-04-06 19:30:00|97046.1|96446.1|97040.4|96440.4|97046.1|96446.1|97040.4|96440.4|0
1617737700000|2021-04-06 19:35:00|97040.3|96440.3|97176.7|96576.7|97176.8|96576.8|96950.9|96350.9|0
1617738000000|2021-04-06 19:40:00|97176.6|96576.6|97213.4|96613.4|97214.7|96614.7|97173.6|96573.6|1
1617738300000|2021-04-06 19:45:00|97213.3|96613.3|96913.3|96313.3|97213.3|96613.3|96886.2|96286.2|3
1617738600000|2021-04-06 19:50:00|96913.2|96313.2|96791.3|96191.3|96913.2|96313.2|96763.9|96163.9|0
1617738900000|2021-04-06 19:55:00|96791.2|96191.2|96828.9|96228.9|96836.7|96236.7|96788.7|96188.7|2
1617804000000|2021-04-07 14:00:00|98196.4|97596.4|98016|97416|98302.5|97702.5|98011.1|97411.1|6
1617804300000|2021-04-07 14:05:00|98009.7|97409.7|97599.8|96999.8|98026|97426|97599.8|96999.8|4
1617804600000|2021-04-07 14:10:00|97599.7|96999.7|97999.2|97399.2|98001.5|97401.5|97599.7|96999.7|3
1617804900000|2021-04-07 14:15:00|97973.1|97373.1|97925|97325|98057|97457|97925|97325|3
1617805200000|2021-04-07 14:20:00|97943.8|97343.8|98210.7|97610.7|98210.8|97749.5|97943.6|97343.6|5
1617805500000|2021-04-07 14:25:00|98210.6|97610.6|99089.3|98489.3|99254.5|98654.5|98177|97577|10
1617805800000|2021-04-07 14:30:00|99039.1|98439.1|98699.1|98099.1|99039.1|98684.9|98699.1|98099.1|25
1617806100000|2021-04-07 14:35:00|98699|98099|98730|98130|98730.1|98296.8|98496.8|98098.4|2
1617806400000|2021-04-07 14:40:00|98733.7|98133.7|99004.2|98404.2|99011.9|98411.9|98729.8|98129.8|1
1617806700000|2021-04-07 14:45:00|99035.5|98435.5|98958.7|98358.7|99035.5|98435.5|98958.7|98358.7|0
1617807000000|2021-04-07 14:50:00|98958.6|98358.6|99118.5|98518.5|99118.7|98588.2|98783.2|98346|6
1617807300000|2021-04-07 14:55:00|99118.4|98518.4|99313.6|98713.6|99369.3|98769.3|99118.4|98518.4|4
1617807600000|2021-04-07 15:00:00|99268.9|98668.9|99120.5|98520.5|99268.9|98668.9|99120.5|98520.5|6
1617807900000|2021-04-07 15:05:00|99117.3|98517.3|99180.2|98580.2|99180.3|98580.3|99112.3|98512.3|0
1617808200000|2021-04-07 15:10:00|99180.1|98580.1|99229.5|98629.5|99231.2|98631.2|99101.7|98501.7|10
1617808500000|2021-04-07 15:15:00|99229.4|98629.4|99176.6|98576.6|99234.9|98634.9|99176.6|98576.6|2
1617808800000|2021-04-07 15:20:00|99176.5|98576.5|99213.5|98613.5|99213.6|98613.6|99176|98576|2
1617809100000|2021-04-07 15:25:00|99213.4|98613.4|99201.6|98601.6|99215.2|98615.2|99201.6|98601.6|1
1617809400000|2021-04-07 15:30:00|99125.2|98525.2|98860.7|98260.7|99125.2|98525.2|98860.7|98260.7|5
1617809700000|2021-04-07 15:35:00|98860.6|98260.6|99121.3|98521.3|99121.3|98521.3|98780.6|98180.6|0
1617810000000|2021-04-07 15:40:00|99124.9|98524.9|99166|98566|99404|99034.1|99094.1|98524.9|3
1617810300000|2021-04-07 15:45:00|99165.9|98565.9|99127.7|98527.7|99165.9|98565.9|99127.7|98527.7|0
1617810600000|2021-04-07 15:50:00|99125.8|98525.8|99093.8|98493.8|99125.8|98525.8|99092.1|98492.1|0
1617810900000|2021-04-07 15:55:00|99093.7|98493.7|99206.5|98606.5|99206.5|98767.5|98967.5|98388.2|1
1617811200000|2021-04-07 16:00:00|99241|98641|99164.4|98564.4|99241|98641|99164.4|98564.4|0
1617811500000|2021-04-07 16:05:00|99164.3|98564.3|99289.7|98689.7|99289.8|98752.1|98944|98548.9|9
1617811800000|2021-04-07 16:10:00|99289.6|98689.6|99363.9|98763.9|99363.9|98763.9|99289.6|98689.6|0
1617812100000|2021-04-07 16:15:00|99379.7|98779.7|99435.2|98835.2|99438.3|98838.3|99379.6|98779.6|5
1617812400000|2021-04-07 16:20:00|99432|98832|99266.1|99066.1|99444.2|99066.2|99262.5|98821.8|1
1617812700000|2021-04-07 16:25:00|99266|99066|99266.6|99066.6|99446.5|99069.1|99186.3|98846.3|1
1617813000000|2021-04-07 16:30:00|99272.8|99072.8|99206.4|99146.4|99282.2|99168.9|99200.3|99000.3|1
1617813300000|2021-04-07 16:35:00|99203.2|99143.2|99211.8|99151.8|99212.1|99152.1|99202.8|99142.8|0
1617813600000|2021-04-07 16:40:00|99435.3|98835.3|99469.1|98869.1|99469.3|98869.3|99435.3|98835.3|1
1617813900000|2021-04-07 16:45:00|99469|98869|99468.3|98868.3|99469|99166.7|99226.3|98868.3|2
1617814200000|2021-04-07 16:50:00|99468.2|98868.2|99467.6|98867.6|99468.2|98868.2|99467.6|98867.6|0
1617814500000|2021-04-07 16:55:00|99470.7|98870.7|99470|98870|99470.7|98870.7|99470|98870|0
1617814800000|2021-04-07 17:00:00|99469.9|98869.9|99516.1|98916.1|99519.6|99263.8|99301.8|98869.3|10
1617815100000|2021-04-07 17:05:00|99516|98916|99513.5|98913.5|99614.2|99234.2|99089|98818.4|3
1617815400000|2021-04-07 17:10:00|99532|98932|99533.2|98933.2|99533.8|98933.8|99532|98932|0
1617815700000|2021-04-07 17:15:00|99533.1|98933.1|99532.4|98932.4|99533.1|98933.1|99532.4|98932.4|0
1617816000000|2021-04-07 17:20:00|99532.3|98932.3|99531.7|98931.7|99545.1|99152.3|99352.3|98929.9|7
1617816300000|2021-04-07 17:25:00|99531.6|98931.6|99425.5|98825.5|99568.7|99335.8|99298.2|98825.5|5
1617816600000|2021-04-07 17:30:00|99423.7|98823.7|99354.8|98754.8|99423.7|98823.7|99354.8|98754.8|1
1617816900000|2021-04-07 17:35:00|99354.7|98754.7|99467.6|98867.6|99562.5|99295.7|99288.6|98754.7|2
1617817200000|2021-04-07 17:40:00|99467.5|98867.5|99561.5|98961.5|99561.6|98961.6|99331.4|98731.4|1
1617817500000|2021-04-07 17:45:00|99561.4|98961.4|99474.6|98874.6|99561.4|98961.4|99265.9|98665.9|5
1617817800000|2021-04-07 17:50:00|99474.5|98874.5|99534.2|98934.2|99660.5|99279.5|99160.8|98762.4|6
1617818100000|2021-04-07 17:55:00|99384.2|99184.2|99519.6|98919.6|99523|99304.2|99332.7|98757.4|4
1617818400000|2021-04-07 18:00:00|99519.5|98919.5|99389.2|98789.2|99566.9|99296.8|99356.8|98785.3|7
1617818700000|2021-04-07 18:05:00|99407.7|98807.7|99472.6|98872.6|99515.4|99140.4|99340.4|98807.7|0
1617819000000|2021-04-07 18:10:00|99472.5|98872.5|99493.3|98893.3|99543.5|99278.4|99277.4|98872.4|3
1617819300000|2021-04-07 18:15:00|99548.3|98948.3|99536.9|98936.9|99675.6|99367.8|99296.8|98893.2|2
1617819600000|2021-04-07 18:20:00|99536.8|98936.8|99533|98933|99536.8|98936.8|99533|98933|0
1617819900000|2021-04-07 18:25:00|99532.9|98932.9|99565.4|98965.4|99642.8|99352.8|99406.5|98932.8|0
1617820200000|2021-04-07 18:30:00|99565.3|98965.3|99524.7|98924.7|99565.3|98965.3|99524.7|98924.7|1
1617820500000|2021-04-07 18:35:00|99524.6|98924.6|99563.9|98963.9|99564.2|98964.2|99524.5|98924.5|0
1617820800000|2021-04-07 18:40:00|99563.8|98963.8|99524|98924|99563.8|99157.2|99217.2|98887.2|1
1617821100000|2021-04-07 18:45:00|99523.9|98923.9|99560.6|98960.6|99561.3|98961.3|99523.9|98923.9|1
1617821400000|2021-04-07 18:50:00|99560.5|98960.5|99565.4|98965.4|99566.1|98966.1|99560.5|98960.5|0
1617821700000|2021-04-07 18:55:00|99565.3|98965.3|99568.4|98968.4|99568.4|98968.4|99563.4|98963.4|2
1617822000000|2021-04-07 19:00:00|99565.2|98965.2|99567.7|98967.7|99568.3|98968.3|99565.2|98965.2|0
1617822300000|2021-04-07 19:05:00|99567.6|98967.6|99566.9|98966.9|99567.6|98967.6|99566.9|98966.9|0
1617822600000|2021-04-07 19:10:00|99566.8|98966.8|99566.2|98966.2|99566.8|98966.8|99566.2|98966.2|0
1617822900000|2021-04-07 19:15:00|99594.5|98994.5|99597|98997|99597.6|98997.6|99594.5|98994.5|0
1617823200000|2021-04-07 19:20:00|99596.9|98996.9|100465.2|100405.2|100465.6|100405.6|99372.9|98996.8|2
1617823500000|2021-04-07 19:25:00|100465.1|100405.1|100464.6|100404.6|100465.1|100405.1|100464.6|100404.6|0
1617823800000|2021-04-07 19:30:00|100464.5|100404.5|100630.4|100030.4|100632.6|100413.7|100464.5|100030.4|1
1617824100000|2021-04-07 19:35:00|100630.3|100030.3|100578|99978|100728.4|100291.2|100351.2|99958.4|1
1617824400000|2021-04-07 19:40:00|100577.9|99977.9|99539.7|98939.7|100577.9|99977.9|99539.7|98939.7|3
1617824700000|2021-04-07 19:45:00|99539.6|98939.6|99580|98980|99580.1|98980.1|99539.6|98939.6|0
1617825000000|2021-04-07 19:50:00|99579.9|98979.9|99576.1|98976.1|99579.9|99303.8|99330.4|98976.1|0
1617825300000|2021-04-07 19:55:00|99576|98976|99573|98973|99674|99366.1|99334.6|98973|4
1617890400000|2021-04-08 14:00:00|99971.9|99371.9|99711|99111|99978.9|99378.9|99418.2|98818.2|19
1617890700000|2021-04-08 14:05:00|99698.5|99098.5|98997.6|98397.6|99711|99111|98790|98190|40
1617891000000|2021-04-08 14:10:00|98997.5|98397.5|99954.1|99354.1|99955.9|99355.9|98997.5|98397.5|5
1617891300000|2021-04-08 14:15:00|99937.9|99337.9|99962.2|99362.2|99967.4|99367.4|99919.7|99319.7|2
1617891600000|2021-04-08 14:20:00|99969.3|99369.3|100059.5|99459.5|100059.5|99459.5|99969.3|99369.3|2
1617891900000|2021-04-08 14:25:00|100064.8|99464.8|100133.4|99533.4|100175.9|99575.9|99988.6|99388.6|1
1617892200000|2021-04-08 14:30:00|100154.7|99554.7|100119.8|99519.8|100193.3|99593.3|100076.2|99476.2|5
1617892500000|2021-04-08 14:35:00|100126.6|99526.6|100417.7|99817.7|100417.8|99856.5|100050|99521.5|15
1617892800000|2021-04-08 14:40:00|100421|99821|101169.8|100569.8|101575.6|101281.2|100385.7|99785.7|34
1617893100000|2021-04-08 14:45:00|101169.7|100569.7|101155.7|100555.7|101237.7|100907.7|100967.7|100511.4|14
1617893400000|2021-04-08 14:50:00|101157.5|100557.5|101440.9|100840.9|101471.5|100871.5|101153.8|100553.8|11
1617893700000|2021-04-08 14:55:00|101435.5|100835.5|101466.3|100866.3|101642.7|101403|101347.7|100797.2|11
1617894000000|2021-04-08 15:00:00|101466.2|100866.2|101529.9|100929.9|101577.4|100977.4|101466.2|100866.2|7
1617894300000|2021-04-08 15:05:00|101529.8|100929.8|101646|101046|101671.2|101071.2|101500.2|100900.2|2
1617894600000|2021-04-08 15:10:00|101658.8|101058.8|101788|101188|101788|101188|101658.8|101058.8|1
1617894900000|2021-04-08 15:15:00|101784.7|101184.7|101706.8|101506.8|101927|101519.8|101706.8|101184.6|0
1617895200000|2021-04-08 15:20:00|101706.7|101506.7|101926.1|101326.1|101957.9|101627.9|101687.9|101306.6|6
1617895500000|2021-04-08 15:25:00|101990.5|101390.5|102012.7|101412.7|102042|101442|101920.7|101320.7|8
1617895800000|2021-04-08 15:30:00|102012.6|101412.6|101976.7|101376.7|102012.6|101412.6|101976.7|101376.7|2
1617896100000|2021-04-08 15:35:00|101976.6|101376.6|101598.8|100998.8|101976.6|101614.5|101465|100998.8|5
1617896400000|2021-04-08 15:40:00|101573.8|100973.8|101746.7|101146.7|101785.1|101185.1|101573.8|100973.8|1
1617896700000|2021-04-08 15:45:00|101746.6|101146.6|101746|101146|101746.6|101146.6|101746|101146|0
1617897000000|2021-04-08 15:50:00|101745.9|101145.9|101646.8|101046.8|101745.9|101145.9|101643.6|101043.6|1
1617897300000|2021-04-08 15:55:00|101646.7|101046.7|101672.8|101072.8|101686.3|101086.3|101646.7|101046.7|0
1617897600000|2021-04-08 16:00:00|101608.3|101008.3|101486.4|100886.4|101608.3|101008.3|101481.6|100881.6|2
1617897900000|2021-04-08 16:05:00|101486.3|100886.3|101682.5|101082.5|101682.7|101082.7|101486.3|100886.3|1
1617898200000|2021-04-08 16:10:00|101682.4|101082.4|101827.3|101227.3|101962.8|101486.2|101682.1|101082.1|3
1617898500000|2021-04-08 16:15:00|101829|101229|101652.7|101052.7|101866.2|101266.2|101576.8|100976.8|5
1617898800000|2021-04-08 16:20:00|101652.6|101052.6|101616.1|101016.1|101674.1|101074.1|101591.4|100991.4|3
1617899100000|2021-04-08 16:25:00|101628.4|101028.4|101680.1|101080.1|101706.5|101106.5|101628.4|101028.4|0
1617899400000|2021-04-08 16:30:00|101680|101080|101883.8|101283.8|101883.9|101283.9|101672.5|101072.5|1
1617899700000|2021-04-08 16:35:00|101883.7|101283.7|101662.5|101062.5|101883.7|101283.7|101625.9|101025.9|2
1617900000000|2021-04-08 16:40:00|101662.4|101062.4|101665.1|101065.1|101665.4|101065.4|101662.2|101062.2|0
1617900300000|2021-04-08 16:45:00|101665|101065|101754.8|101154.8|101763.7|101163.7|101665|101065|0
1617900600000|2021-04-08 16:50:00|101754.7|101154.7|101443.6|101383.6|101754.7|101383.6|101443.6|100914.4|2
1617900900000|2021-04-08 16:55:00|101522.4|101322.4|101931.8|101331.8|101931.8|101340.3|101522.4|101136|2
1617901200000|2021-04-08 17:00:00|101937.1|101337.1|101760.1|101160.1|101970.1|101370.1|101750.8|101150.8|1
1617901500000|2021-04-08 17:05:00|101760|101160|101761.2|101161.2|101761.7|101161.7|101760|101160|0
1617901800000|2021-04-08 17:10:00|101761.1|101161.1|101911.3|101311.3|101911.3|101311.3|101760.9|101160.9|4
1617902100000|2021-04-08 17:15:00|101911.2|101311.2|102047.7|101447.7|102047.7|101447.7|101911.2|101311.2|0
1617902400000|2021-04-08 17:20:00|102041.2|101441.2|102059.9|101459.9|102060|101728.6|101788.6|101440.6|6
1617902700000|2021-04-08 17:25:00|102082.5|101482.5|101895.9|101295.9|102154.6|101863.6|101791.6|101292.7|13
1617903000000|2021-04-08 17:30:00|101528.5|101468.5|102170.9|101570.9|102346.7|102075.6|101528.5|101198.5|26
1617903300000|2021-04-08 17:35:00|102170.8|101570.8|102193.3|101593.3|102193.3|101593.3|102151.3|101551.3|4
1617903600000|2021-04-08 17:40:00|102189.7|101589.7|102280.8|102080.8|102438.3|102080.8|102173.8|101573.8|11
1617903900000|2021-04-08 17:45:00|102277.6|102077.6|102508.3|101908.3|102508.4|102079.3|102277.6|101822.7|10
1617904200000|2021-04-08 17:50:00|102517.2|101917.2|102551.5|101951.5|102569.6|101969.6|102456.6|101856.6|1
1617904500000|2021-04-08 17:55:00|102551.4|101951.4|102422.8|101822.8|102590.3|102144.1|102204.1|101822.8|4
1617904800000|2021-04-08 18:00:00|102408.6|101808.6|102451.7|102251.7|102634|102251.7|102408.5|101808.5|6
1617905100000|2021-04-08 18:05:00|102390.5|102330.5|102493.4|102293.4|102495.6|102330.5|102390.5|102288.8|10
1617905400000|2021-04-08 18:10:00|102493.3|102293.3|102481.2|101881.2|102665|102293.3|102462.7|101862.7|3
1617905700000|2021-04-08 18:15:00|102481.1|101881.1|102424.7|101824.7|102495.2|101895.2|102401.4|101801.4|0
1617906000000|2021-04-08 18:20:00|102424.6|101824.6|102387.1|101787.1|102424.6|101824.6|102387.1|101787.1|0
1617906300000|2021-04-08 18:25:00|102387|101787|102437.9|101837.9|102438|102237.6|102287.6|101786.9|2
1617906600000|2021-04-08 18:30:00|102437.8|101837.8|102514.7|101914.7|102518.2|101918.2|102437.8|101837.8|0
1617906900000|2021-04-08 18:35:00|102514.6|101914.6|102497.8|101897.8|102514.6|101914.6|102497.8|101897.8|5
1617907200000|2021-04-08 18:40:00|102491.3|101891.3|102545|101945|102545.4|101945.4|102491.3|101891.3|1
1617907500000|2021-04-08 18:45:00|102544.9|101944.9|102602.5|102002.5|102603|102003|102544.9|101944.9|0
1617907800000|2021-04-08 18:50:00|102602.4|102002.4|102601.8|102001.8|102602.4|102002.4|102601.8|102001.8|0
1617908100000|2021-04-08 18:55:00|102601.7|102001.7|102601.1|102001.1|102601.7|102001.7|102601.1|102001.1|2
1617908400000|2021-04-08 19:00:00|102601|102001|102448|102248|102601|102308.4|102368.2|102000.8|2
1617908700000|2021-04-08 19:05:00|102447.9|102247.9|102370.2|102310.2|102447.9|102310.8|102370.2|102247.8|0
1617909000000|2021-04-08 19:10:00|102392.8|102332.8|102586.5|101986.5|102615|102339.8|102366|101962|7
1617909300000|2021-04-08 19:15:00|102593.6|101993.6|102382.8|102322.8|102593.6|102323.5|102382.8|101993.6|0
1617909600000|2021-04-08 19:20:00|102382.7|102322.7|102453.9|102253.9|102454.2|102322.7|102382.4|102253.9|1
1617909900000|2021-04-08 19:25:00|102453.8|102253.8|102485.5|102285.5|102485.8|102285.8|102453.5|102253.5|0
1617910200000|2021-04-08 19:30:00|102485.4|102285.4|102488|102288|102488.5|102288.5|102485.2|102285.2|0
1617910500000|2021-04-08 19:35:00|102487.9|102287.9|102433.1|102373.1|102487.9|102373.3|102419.2|102287.4|0
1617910800000|2021-04-08 19:40:00|102433|102373|102486.5|102286.5|102487.2|102373|102433|102286.5|1
1617911100000|2021-04-08 19:45:00|102486.4|102286.4|102431.7|102371.7|102486.4|102372.3|102417.8|102286.4|1
1617911400000|2021-04-08 19:50:00|102431.6|102371.6|102430.9|102370.9|102431.6|102371.6|102430.9|102370.9|1
1617911700000|2021-04-08 19:55:00|102430.8|102370.8|102430.2|102370.2|102430.8|102370.8|102430.2|102370.2|0
1617976800000|2021-04-09 14:00:00|103148.4|102548.4|104076|103476|104381.7|103902.4|103148.4|102548.4|33
1617977100000|2021-04-09 14:05:00|104079.3|103479.3|104430.4|103830.4|104623.4|104023.4|103900.2|103300.2|6
1617977400000|2021-04-09 14:10:00|104427|103827|104295.2|103695.2|104427|103827|104285|103685|7
1617977700000|2021-04-09 14:15:00|104291.9|103691.9|104098|103498|104291.9|103934.8|103822.8|103498|7
1617978000000|2021-04-09 14:20:00|104041.9|103441.9|104323|103723|104416.6|103816.6|103929.4|103329.4|5
1617978300000|2021-04-09 14:25:00|104322.9|103722.9|104425.7|103825.7|104466.4|103866.4|104316|103716|5
1617978600000|2021-04-09 14:30:00|104432.2|103832.2|104546.5|103946.5|104546.5|103946.5|104366.3|103766.3|1
1617978900000|2021-04-09 14:35:00|104546.4|103946.4|104615.3|104015.3|104620.4|104020.4|104439.1|103839.1|4
1617979200000|2021-04-09 14:40:00|104615.2|104015.2|104612.9|104012.9|104619.7|104019.7|104557.3|103957.3|1
1617979500000|2021-04-09 14:45:00|104612.8|104012.8|104638.6|104038.6|104638.7|104038.7|104612.3|104012.3|0
1617979800000|2021-04-09 14:50:00|104638.5|104038.5|104634.5|104034.5|104638.5|104038.5|104634.5|104034.5|0
1617980100000|2021-04-09 14:55:00|104634.4|104034.4|104611.8|104011.8|104656.2|104056.2|104519.5|103919.5|2
1617980400000|2021-04-09 15:00:00|104611.7|104011.7|104590.7|103990.7|104611.7|104011.7|104590.7|103990.7|0
1617980700000|2021-04-09 15:05:00|104590.6|103990.6|104590|103990|104590.6|103990.6|104590|103990|0
1617981000000|2021-04-09 15:10:00|104589.9|103989.9|104589.3|103989.3|104589.9|103989.9|104589.3|103989.3|0
1617981300000|2021-04-09 15:15:00|104589.2|103989.2|104615.5|104015.5|104670.5|104070.5|104589.2|103989.2|1
1617981600000|2021-04-09 15:20:00|104618.7|104018.7|104798|104198|104907.8|104307.8|104615.2|104015.2|2
1617981900000|2021-04-09 15:25:00|104796.3|104196.3|104686.3|104086.3|104828|104228|104686.3|104086.3|1
1617982200000|2021-04-09 15:30:00|104686.2|104086.2|104737.3|104137.3|104737.3|104137.3|104680.7|104080.7|0
1617982500000|2021-04-09 15:35:00|104730.6|104130.6|104789.5|104189.5|104793.1|104193.1|104730.5|104130.5|0
1617982800000|2021-04-09 15:40:00|104789.4|104189.4|104912.1|104312.1|104912.1|104440.9|104640.8|104189.3|1
1617983100000|2021-04-09 15:45:00|104912|104312|104940|104340|104940.3|104340.3|104912|104312|0
1617983400000|2021-04-09 15:50:00|104939.9|104339.9|104955.8|104355.8|104956.2|104356.2|104939.7|104339.7|0
1617983700000|2021-04-09 15:55:00|104955.7|104355.7|104960.2|104360.2|104960.2|104360.2|104955.2|104355.2|1
1617984000000|2021-04-09 16:00:00|104958.5|104358.5|105001|104401|105001.1|104401.1|104958.2|104358.2|0
1617984300000|2021-04-09 16:05:00|105000.9|104400.9|105059.5|104459.5|105068|104468|104995.4|104395.4|12
1617984600000|2021-04-09 16:10:00|105056.2|104456.2|105032.4|104432.4|105059|104459|105032.4|104432.4|0
1617984900000|2021-04-09 16:15:00|104995.9|104395.9|105006.5|104406.5|105006.7|104406.7|104940.5|104340.5|0
1617985200000|2021-04-09 16:20:00|105016.4|104416.4|105053.8|104453.8|105053.8|104453.8|105015.8|104415.8|0
1617985500000|2021-04-09 16:25:00|105050.4|104450.4|105043.2|104443.2|105053.7|104453.7|105033.4|104433.4|0
1617985800000|2021-04-09 16:30:00|105033.2|104433.2|105039.1|104439.1|105046.1|104446.1|105016.5|104416.5|0
1617986100000|2021-04-09 16:35:00|105039|104439|105087.2|104487.2|105087.2|104487.2|105038.6|104438.6|0
1617986400000|2021-04-09 16:40:00|105044.1|104444.1|105012.1|104412.1|105044.1|104444.1|105008.8|104408.8|1
1617986700000|2021-04-09 16:45:00|105012|104412|105044.5|104444.5|105044.6|104606.2|104773.1|104412|1
1617987000000|2021-04-09 16:50:00|105044.4|104444.4|105043.7|104443.7|105044.4|104444.4|105040.5|104440.5|0
1617987300000|2021-04-09 16:55:00|105043.6|104443.6|105099.3|104499.3|105099.8|104499.8|105043.6|104443.6|0
1617987600000|2021-04-09 17:00:00|105099.2|104499.2|105098.6|104498.6|105099.2|104499.2|105098.6|104498.6|0
1617987900000|2021-04-09 17:05:00|105098.5|104498.5|105128.3|104528.3|105128.6|104528.6|105098.2|104498.2|0
1617988200000|2021-04-09 17:10:00|105128.2|104528.2|105127.5|104527.5|105128.2|104528.2|105127.5|104527.5|0
1617988500000|2021-04-09 17:15:00|105220.2|104620.2|104928.3|104728.3|105220.2|104761.7|104928.3|104527.4|0
1617988800000|2021-04-09 17:20:00|104928.2|104728.2|104927.6|104727.6|104928.2|104728.2|104927.6|104727.6|0
1617989100000|2021-04-09 17:25:00|104927.5|104727.5|104882.4|104822.4|104927.5|104822.8|104882.4|104717.3|1
1617989400000|2021-04-09 17:30:00|104882.3|104822.3|105503.8|104903.8|105503.9|105029.4|104882.3|104685.7|10
1617989700000|2021-04-09 17:35:00|105466.7|104866.7|105415.3|104815.3|105686.1|105394.8|105413.6|104813.6|8
1617990000000|2021-04-09 17:40:00|105413.6|104813.6|105003.9|104403.9|105430.4|104980.6|104754.7|104287.5|23
1617990300000|2021-04-09 17:45:00|105008.9|104408.9|105101.5|104501.5|105101.6|104501.6|104972|104372|0
1617990600000|2021-04-09 17:50:00|105101.4|104501.4|105330.2|104730.2|105338.5|104984.9|105044.9|104471.3|3
1617990900000|2021-04-09 17:55:00|105174.4|104574.4|105163.6|104563.6|105174.4|104574.4|105020.4|104420.4|3
1617991200000|2021-04-09 18:00:00|105183.7|104583.7|104921.8|104321.8|105193.7|104593.7|104921.8|104321.8|1
1617991500000|2021-04-09 18:05:00|104918.5|104318.5|105017.3|104417.3|105017.5|104417.5|104865|104265|0
1617991800000|2021-04-09 18:10:00|105017.2|104417.2|105011.5|104411.5|105017.2|104417.2|105011.5|104411.5|0
1617992100000|2021-04-09 18:15:00|105011.4|104411.4|105010.8|104410.8|105011.4|104411.4|105010.8|104410.8|0
1617992400000|2021-04-09 18:20:00|105010.7|104410.7|105010.1|104410.1|105010.7|104410.7|105010.1|104410.1|0
1617992700000|2021-04-09 18:25:00|105010|104410|105021.2|104421.2|105206.1|104606.1|105009.5|104409.5|1
1617993000000|2021-04-09 18:30:00|105021.1|104421.1|105027.1|104427.1|105031|104431|105012.7|104412.7|0
1617993300000|2021-04-09 18:35:00|105027|104427|105024.8|104424.8|105027|104427|105016.9|104416.9|0
1617993600000|2021-04-09 18:40:00|105024.7|104424.7|104961.1|104361.1|105024.7|104424.7|104961.1|104361.1|0
1617993900000|2021-04-09 18:45:00|104954.3|104354.3|104952|104352|104955.6|104355.6|104952|104352|0
1617994200000|2021-04-09 18:50:00|104951.9|104351.9|104951.3|104351.3|104951.9|104351.9|104951.3|104351.3|0
1617994500000|2021-04-09 18:55:00|104951.2|104351.2|104950.5|104350.5|104951.2|104351.2|104950.5|104350.5|0
1617994800000|2021-04-09 19:00:00|104950.4|104350.4|104943.1|104343.1|104950.4|104350.4|104933.4|104333.4|0
1617995100000|2021-04-09 19:05:00|104943|104343|104959|104359|104959|104359|104942.4|104342.4|0
1617995400000|2021-04-09 19:10:00|104958.9|104358.9|105021.3|104421.3|105131.3|104531.3|104958.8|104358.8|0
1617995700000|2021-04-09 19:15:00|105021.2|104421.2|105020.6|104420.6|105021.2|104421.2|105020.6|104420.6|0
1617996000000|2021-04-09 19:20:00|105020.5|104420.5|105019.9|104419.9|105020.5|104420.5|105019.9|104419.9|0
1617996300000|2021-04-09 19:25:00|105019.8|104419.8|104962.8|104362.8|105021|104421|104956.1|104356.1|0
1617996600000|2021-04-09 19:30:00|104949.4|104349.4|104947|104347|104949.4|104349.4|104947|104347|0
1617996900000|2021-04-09 19:35:00|104946.9|104346.9|104946.3|104346.3|104946.9|104346.9|104946.3|104346.3|0
1617997200000|2021-04-09 19:40:00|104946.2|104346.2|104947.3|104347.3|104947.6|104347.6|104946|104346|0
1617997500000|2021-04-09 19:45:00|104947.2|104347.2|104965|104365|104975.5|104375.5|104947|104347|6
1617997800000|2021-04-09 19:50:00|104964.9|104364.9|104944.5|104344.5|104964.9|104364.9|104752.9|104152.9|2
1617998100000|2021-04-09 19:55:00|104944.4|104344.4|104755.7|104155.7|104944.4|104344.4|104751.4|104151.4|0
1618236000000|2021-04-12 14:00:00|103899.1|103299.1|104956.9|104356.9|105009|104409|103899.1|103299.1|13
1618236300000|2021-04-12 14:05:00|104978.1|104378.1|105286.7|104686.7|105428.5|104828.5|104939.6|104339.6|5
1618236600000|2021-04-12 14:10:00|105263.6|104663.6|105575|104975|105608.1|105008.1|105179.2|104579.2|6
1618236900000|2021-04-12 14:15:00|105574.9|104974.9|106723.3|106663.3|106904.5|106844.5|105574.9|104974.9|22
1618237200000|2021-04-12 14:20:00|106723.2|106663.2|106616|106556|106829.5|106769.5|106616|106556|2
1618237500000|2021-04-12 14:25:00|106615.9|106555.9|106287.1|105687.1|106743.5|106570.1|106282.1|105682.1|19
1618237800000|2021-04-12 14:30:00|106287|105687|106599.4|105999.4|106599.4|105999.4|106279.8|105679.8|2
1618238100000|2021-04-12 14:35:00|106652.7|106052.7|106663.5|106603.5|106774.7|106603.8|106486.3|106052.6|16
1618238400000|2021-04-12 14:40:00|106663.4|106603.4|106691.1|106631.1|109033.3|108973.3|106652.6|106592.6|3
1618238700000|2021-04-12 14:45:00|106698.2|106638.2|106935.7|106875.7|106935.8|106875.8|106669.8|106609.8|0
1618239000000|2021-04-12 14:50:00|106935.6|106875.6|106860.3|106800.3|106935.6|106875.6|106661.6|106601.6|3
1618239300000|2021-04-12 14:55:00|106860.2|106800.2|106934.2|106874.2|106934.3|106874.3|106682.2|106622.2|8
1618239600000|2021-04-12 15:00:00|106934.1|106874.1|106670.4|106610.4|106934.1|106874.1|106660.4|106600.4|12
1618239900000|2021-04-12 15:05:00|106670.3|106610.3|106630.6|106570.6|106801.7|106741.7|106612.8|106453.6|13
1618240200000|2021-04-12 15:10:00|106630.5|106570.5|106622.7|106562.7|106630.5|106570.5|106576.7|106516.7|0
1618240500000|2021-04-12 15:15:00|106747.1|106687.1|106824.6|106764.6|106824.7|106764.7|106583.5|106523.5|0
1618240800000|2021-04-12 15:20:00|106824.5|106764.5|106820.4|106760.4|106824.5|106764.5|106820.4|106760.4|0
1618241100000|2021-04-12 15:25:00|106820.3|106760.3|106819.6|106759.6|106820.3|106760.3|106816.7|106756.7|1
1618241400000|2021-04-12 15:30:00|106819.5|106759.5|106929.2|106869.2|106929.4|106869.4|106819.2|106759.2|0
1618241700000|2021-04-12 15:35:00|106929.1|106869.1|106928.4|106868.4|106929.1|106869.1|106928.4|106868.4|0
1618242000000|2021-04-12 15:40:00|106928.3|106868.3|106927.7|106867.7|106928.3|106868.3|106927.7|106867.7|1
1618242300000|2021-04-12 15:45:00|106927.6|106867.6|106927|106867|106927.6|106867.6|106927|106867|0
1618242600000|2021-04-12 15:50:00|106926.9|106866.9|106926.2|106866.2|106926.9|106866.9|106926.2|106866.2|0
1618242900000|2021-04-12 15:55:00|108149.3|107549.3|106925.6|106865.6|108149.3|107549.3|106925.6|106865.6|0
1618243200000|2021-04-12 16:00:00|106925.5|106865.5|106924.8|106864.8|106925.5|106865.5|106924.8|106864.8|0
1618243500000|2021-04-12 16:05:00|106924.7|106864.7|106924.1|106864.1|106924.7|106864.7|106924.1|106864.1|0
1618243800000|2021-04-12 16:10:00|106924|106864|106923.4|106863.4|106924|106864|106923.4|106863.4|0
1618244100000|2021-04-12 16:15:00|106923.3|106863.3|106922.6|106862.6|106923.3|106863.3|106922.6|106862.6|0
1618244400000|2021-04-12 16:20:00|106922.5|106862.5|106808|106748|106922.5|106862.5|106804.7|106744.7|0
1618244700000|2021-04-12 16:25:00|106807.9|106747.9|106921.2|106861.2|106921.5|106861.5|106807.8|106747.8|2
1618245000000|2021-04-12 16:30:00|106921.1|106861.1|106920.5|106860.5|106921.1|106861.1|106920.5|106860.5|0
1618245300000|2021-04-12 16:35:00|106920.4|106860.4|106919.8|106859.8|106920.4|106860.4|106919.8|106859.8|0
1618245600000|2021-04-12 16:40:00|106919.7|106859.7|106808.7|106748.7|106919.7|106859.7|106808.7|106748.7|0
1618245900000|2021-04-12 16:45:00|106808.6|106748.6|106808|106748|106808.6|106748.6|106808|106748|0
1618246200000|2021-04-12 16:50:00|106807.9|106747.9|106807.2|106747.2|106807.9|106747.9|106807.2|106747.2|0
1618246500000|2021-04-12 16:55:00|106807.1|106747.1|106802.9|106742.9|106913.5|106853.5|106802.9|106742.9|3
1618246800000|2021-04-12 17:00:00|106802.8|106742.8|106802.2|106742.2|106802.8|106742.8|106802.2|106742.2|0
1618247100000|2021-04-12 17:05:00|106802.1|106742.1|106801.5|106741.5|106802.1|106742.1|106801.5|106741.5|0
1618247400000|2021-04-12 17:10:00|106801.4|106741.4|106736.6|106676.6|106805|106745|106665.9|106605.9|0
1618247700000|2021-04-12 17:15:00|106736.5|106676.5|106914|106854|106914.2|106854.2|106736.1|106676.1|0
1618248000000|2021-04-12 17:20:00|106913.9|106853.9|106913.3|106853.3|106913.9|106853.9|106913.3|106853.3|0
1618248300000|2021-04-12 17:25:00|106913.2|106853.2|106912.6|106852.6|106913.2|106853.2|106912.6|106852.6|0
1618248600000|2021-04-12 17:30:00|106912.5|106852.5|106911.9|106851.9|106912.5|106852.5|106911.9|106851.9|0
1618248900000|2021-04-12 17:35:00|106911.8|106851.8|106911.1|106851.1|106911.8|106851.8|106911.1|106851.1|3
1618249200000|2021-04-12 17:40:00|106911|106851|106910.4|106850.4|106911|106851|106910.4|106850.4|0
1618249500000|2021-04-12 17:45:00|106910.3|106850.3|106909.7|106849.7|106910.3|106850.3|106909.7|106849.7|0
1618249800000|2021-04-12 17:50:00|106909.6|106849.6|106909|106849|106909.6|106849.6|106677.6|106617.6|3
1618250100000|2021-04-12 17:55:00|106908.9|106848.9|106908.3|106848.3|106908.9|106848.9|106744.6|106684.6|0
1618250400000|2021-04-12 18:00:00|106908.2|106848.2|106907.5|106847.5|106908.2|106848.2|106907.5|106847.5|0
1618250700000|2021-04-12 18:05:00|106907.4|106847.4|106906.8|106846.8|106907.4|106847.4|106906.8|106846.8|0
1618251000000|2021-04-12 18:10:00|106906.7|106846.7|106906.1|106846.1|106906.7|106846.7|106906.1|106846.1|0
1618251300000|2021-04-12 18:15:00|106906|106846|106905.4|106845.4|106906|106846|106905.4|106845.4|1
1618251600000|2021-04-12 18:20:00|106905.3|106845.3|106904.6|106844.6|106905.3|106845.3|106904.6|106844.6|0
1618251900000|2021-04-12 18:25:00|106904.5|106844.5|106903.9|106843.9|106904.5|106844.5|106903.9|106843.9|0
1618252200000|2021-04-12 18:30:00|106903.8|106843.8|106903.2|106843.2|106903.8|106843.8|106903.2|106843.2|0
1618252500000|2021-04-12 18:35:00|106903.1|106843.1|106902.5|106842.5|106903.1|106843.1|106902.5|106842.5|0
1618252800000|2021-04-12 18:40:00|106902.4|106842.4|106901.8|106841.8|106902.4|106842.4|106901.8|106841.8|0
1618253100000|2021-04-12 18:45:00|106901.7|106841.7|106901|106841|106901.7|106841.7|106901|106841|0
1618253400000|2021-04-12 18:50:00|106900.9|106840.9|106900.3|106840.3|106900.9|106840.9|106900.3|106840.3|0
1618253700000|2021-04-12 18:55:00|106900.2|106840.2|106899.6|106839.6|106900.2|106840.2|106899.6|106839.6|1
1618254000000|2021-04-12 19:00:00|106899.5|106839.5|106898.8|106838.8|106899.5|106839.5|106898.8|106838.8|0
1618254300000|2021-04-12 19:05:00|106898.7|106838.7|106898.2|106838.2|106898.7|106838.7|106898.2|106838.2|0
1618254600000|2021-04-12 19:10:00|106898.1|106838.1|106897.4|106837.4|106898.1|106838.1|106897.4|106837.4|0
1618254900000|2021-04-12 19:15:00|106897.3|106837.3|106896.7|106836.7|106897.3|106837.3|106896.7|106836.7|0
1618255200000|2021-04-12 19:20:00|106896.6|106836.6|106896|106836|106896.6|106836.6|106896|106836|0
1618255500000|2021-04-12 19:25:00|106895.9|106835.9|106895.3|106835.3|106895.9|106835.9|106895.3|106835.3|0
1618255800000|2021-04-12 19:30:00|106895.2|106835.2|106894.6|106834.6|106895.2|106835.2|106894.6|106834.6|0
1618256100000|2021-04-12 19:35:00|106894.5|106834.5|106893.8|106833.8|106894.5|106834.5|106893.8|106833.8|0
1618256400000|2021-04-12 19:40:00|106893.7|106833.7|106893.1|106833.1|106893.7|106833.7|106893.1|106833.1|1
1618256700000|2021-04-12 19:45:00|106893|106833|106892.4|106832.4|106893|106833|106892.4|106832.4|1
1618257000000|2021-04-12 19:50:00|106892.3|106832.3|106891.6|106831.6|106892.3|106832.3|106891.6|106831.6|2
1618257300000|2021-04-12 19:55:00|106891.5|106831.5|106891|106831|106891.5|106831.5|106891|106831|1
1618322400000|2021-04-13 14:00:00|109695.9|109095.9|108745.4|108145.4|110905|110305|108251.8|107828.6|82
1618322700000|2021-04-13 14:05:00|108748.1|108148.1|108583.7|107983.7|108970.3|108514.4|108544.1|107983.7|10
1618323000000|2021-04-13 14:10:00|108645.5|108045.5|108632.4|108032.4|108800.4|108200.4|108601|108001|6
1618323300000|2021-04-13 14:15:00|108639.2|108039.2|108343.8|107743.8|108725.8|108125.8|108343.8|107743.8|9
1618323600000|2021-04-13 14:20:00|108395.7|107795.7|107444.5|106844.5|108497.5|108015.6|106742|106142|17
1618323900000|2021-04-13 14:25:00|107440.8|106840.8|107393.7|106793.7|107445.8|106845.8|107184.6|106584.6|4
1618324200000|2021-04-13 14:30:00|107397.3|106797.3|105429.6|104829.6|107405.4|106805.4|105275.2|104786|44
1618324500000|2021-04-13 14:35:00|105428.2|104828.2|106198.8|105598.8|106268.1|105668.1|105424.6|104824.6|3
1618324800000|2021-04-13 14:40:00|106198.7|105598.7|106305.6|105705.6|106466.5|105866.5|106132|105532|7
1618325100000|2021-04-13 14:45:00|106305.5|105705.5|106440.7|105840.7|106440.8|105840.8|106268.9|105668.9|0
1618325400000|2021-04-13 14:50:00|106440.6|105840.6|107061.1|106461.1|107061.1|106461.1|106359.2|105759.2|3
1618325700000|2021-04-13 14:55:00|107059.7|106459.7|106617.9|106017.9|107061|106461|106541.8|105941.8|0
1618326000000|2021-04-13 15:00:00|106621.5|106021.5|106805.3|106205.3|106994.9|106394.9|106516|105916|5
1618326300000|2021-04-13 15:05:00|106936.2|106336.2|107049.6|106449.6|107269.1|106669.1|106806.1|106206.1|1
1618326600000|2021-04-13 15:10:00|107049.5|106449.5|107488.9|106888.9|107503.6|106903.6|107049.4|106449.4|2
1618326900000|2021-04-13 15:15:00|107488.8|106888.8|107666.9|107066.9|107744.1|107544.1|107419.5|106819.5|6
1618327200000|2021-04-13 15:20:00|107605.7|107005.7|107460.2|106860.2|107605.7|107005.7|107169.7|106569.7|2
1618327500000|2021-04-13 15:25:00|107460.1|106860.1|107678.4|107078.4|107678.8|107078.8|107459.8|106859.8|0
1618327800000|2021-04-13 15:30:00|107678.3|107078.3|107758.2|107158.2|107773.6|107173.6|107643.2|107043.2|0
1618328100000|2021-04-13 15:35:00|107758.1|107158.1|107759.7|107159.7|107760|107160|107757.8|107157.8|0
1618328400000|2021-04-13 15:40:00|107467.4|106867.4|107951.6|107351.6|107952|107352|107467.4|106867.4|2
1618328700000|2021-04-13 15:45:00|107951.5|107351.5|107950.7|107350.7|107951.5|107351.5|107950.7|107350.7|0
1618329000000|2021-04-13 15:50:00|107957.5|107357.5|108225.3|107625.3|108295.9|107695.9|107957.5|107357.5|3
1618329300000|2021-04-13 15:55:00|108225.2|107625.2|107987.8|107387.8|108227.9|107627.9|107979.4|107379.4|2
1618329600000|2021-04-13 16:00:00|108137|107537|108094.7|107494.7|108176.7|107576.7|108094.7|107494.7|1
1618329900000|2021-04-13 16:05:00|108076.5|107476.5|107961.6|107361.6|108076.5|107476.5|107912.3|107312.3|0
1618330200000|2021-04-13 16:10:00|107921.6|107321.6|108192|107592|108192|107592|107921.6|107321.6|2
1618330500000|2021-04-13 16:15:00|108195.6|107595.6|108213.1|107613.1|108215|107615|108178.6|107578.6|0
1618330800000|2021-04-13 16:20:00|108213|107613|108252.2|107652.2|108252.6|107652.6|108212.9|107612.9|0
1618331100000|2021-04-13 16:25:00|108252.1|107652.1|108248.8|107648.8|108265.3|107665.3|108195.7|107595.7|2
1618331400000|2021-04-13 16:30:00|108248.7|107648.7|108244.4|107644.4|108248.7|107648.7|108244.4|107644.4|0
1618331700000|2021-04-13 16:35:00|108244.3|107644.3|108122.6|107522.6|108257.7|107657.7|108060.7|107460.7|5
1618332000000|2021-04-13 16:40:00|108122.5|107522.5|108170.6|107570.6|108170.6|107570.6|108122.1|107522.1|0
1618332300000|2021-04-13 16:45:00|108170.5|107570.5|108169.8|107569.8|108170.5|107570.5|108169.8|107569.8|0
1618332600000|2021-04-13 16:50:00|108169.7|107569.7|108242.4|107642.4|108242.7|107642.7|108169.7|107569.7|1
1618332900000|2021-04-13 16:55:00|108242.3|107642.3|107958.6|107758.6|108250.2|107869.7|107929.7|107616|1
1618333200000|2021-04-13 17:00:00|107958.5|107758.5|108332.5|107732.5|108366.5|107959.7|107958.4|107574.7|2
1618333500000|2021-04-13 17:05:00|108309.4|107709.4|108536.3|107936.3|108671.8|108071.8|108086.5|107709.4|2
1618333800000|2021-04-13 17:10:00|108536.2|107936.2|108473.5|107873.5|108536.2|107936.2|108473.5|107873.5|5
1618334100000|2021-04-13 17:15:00|108473.4|107873.4|108465.9|107865.9|108479.7|107879.7|108396.9|107796.9|3
1618334400000|2021-04-13 17:20:00|108465.8|107865.8|108465.1|107865.1|108465.8|107865.8|108465.1|107865.1|0
1618334700000|2021-04-13 17:25:00|108454.1|107854.1|108528.9|107928.9|108539.1|107939.1|108454.1|107854.1|2
1618335000000|2021-04-13 17:30:00|108528.8|107928.8|108544.3|107944.3|108546|107946|108527.4|107927.4|2
1618335300000|2021-04-13 17:35:00|108544.2|107944.2|108544.9|107944.9|108545.5|107945.5|108544.2|107944.2|0
1618335600000|2021-04-13 17:40:00|108544.8|107944.8|108559.6|107959.6|108559.9|107959.9|108543.3|107943.3|0
1618335900000|2021-04-13 17:45:00|108559.5|107959.5|108558.8|107958.8|108559.5|107959.5|108558.8|107958.8|0
1618336200000|2021-04-13 17:50:00|108558.7|107958.7|108558|107958|108558.7|107958.7|108558|107958|0
1618336500000|2021-04-13 17:55:00|108557.9|107957.9|108442.6|107842.6|108579.4|107979.4|108442.6|107842.6|0
1618336800000|2021-04-13 18:00:00|108438.9|107838.9|108405.3|107805.3|108438.9|107838.9|108405.3|107805.3|0
1618337100000|2021-04-13 18:05:00|108405.2|107805.2|108422.7|107822.7|108423.2|107823.2|108405|107805|0
1618337400000|2021-04-13 18:10:00|108422.6|107822.6|108412.4|107812.4|108434|107834|108412.4|107812.4|1
1618337700000|2021-04-13 18:15:00|108412.3|107812.3|108439.3|107839.3|108439.4|107839.4|108402.7|107802.7|1
1618338000000|2021-04-13 18:20:00|108439.2|107839.2|108445.3|107845.3|108445.8|107845.8|108427.1|107827.1|0
1618338300000|2021-04-13 18:25:00|108445.2|107845.2|108419.5|107819.5|108445.2|107845.2|108419.5|107819.5|1
1618338600000|2021-04-13 18:30:00|108419.4|107819.4|108312.8|107712.8|108426.5|107826.5|108312.8|107712.8|0
1618338900000|2021-04-13 18:35:00|108301.8|107701.8|108318|107718|108376.8|107776.8|108239|107639|0
1618339200000|2021-04-13 18:40:00|108299.7|107699.7|108259.2|107659.2|108353.8|107753.8|108226|107626|3
1618339500000|2021-04-13 18:45:00|108259.1|107659.1|108074.6|107474.6|108259.1|107800.2|107860.2|107466.8|0
1618339800000|2021-04-13 18:50:00|108005.1|107405.1|107997.2|107397.2|108005.1|107405.1|107910.1|107310.1|0
1618340100000|2021-04-13 18:55:00|107997.1|107397.1|107944.3|107344.3|107999.4|107399.4|107666.8|107066.8|1
1618340400000|2021-04-13 19:00:00|107944.2|107344.2|107914.3|107314.3|107995.3|107395.3|107914.3|107314.3|0
1618340700000|2021-04-13 19:05:00|107914.2|107314.2|108183.7|107583.7|108190.9|107608.8|107530|107235|7
1618341000000|2021-04-13 19:10:00|108183.6|107583.6|108135.5|107535.5|108183.6|107583.6|107938.5|107338.5|0
1618341300000|2021-04-13 19:15:00|108135.4|107535.4|108194.3|107594.3|108194.4|107594.4|108092.1|107492.1|4
1618341600000|2021-04-13 19:20:00|108186.9|107586.9|108187.5|107587.5|108187.7|107587.7|108186.4|107586.4|0
1618341900000|2021-04-13 19:25:00|108187.4|107587.4|108438.3|107838.3|108667.3|108067.3|108187.4|107587.4|3
1618342200000|2021-04-13 19:30:00|108438.2|107838.2|108451.3|107851.3|108451.6|107851.6|108435.5|107835.5|0
1618342500000|2021-04-13 19:35:00|108451.2|107851.2|108589.2|107989.2|108589.4|107989.4|108451.1|107851.1|0
1618342800000|2021-04-13 19:40:00|108589.1|107989.1|108588.4|107988.4|108589.1|107989.1|108578|107978|2
1618343100000|2021-04-13 19:45:00|108588.3|107988.3|108570.7|107970.7|108622|108022|108570.7|107970.7|0
1618343400000|2021-04-13 19:50:00|108570.6|107970.6|108601.2|108001.2|108601.2|108001.2|108497.4|107897.4|2
1618343700000|2021-04-13 19:55:00|108221.4|108161.4|108477.9|107877.9|108652|108250.1|108157.9|107877.9|7
1618408800000|2021-04-14 14:00:00|108519.6|107919.6|108840|108240|108940.1|108340.1|108443.3|107843.3|5
1618409100000|2021-04-14 14:05:00|108839.9|108239.9|109303.3|108703.3|109466.3|109010.4|108839.9|108239.9|13
1618409400000|2021-04-14 14:10:00|109302|108702|109357.6|108757.6|109357.7|108757.7|109280.1|108680.1|3
1618409700000|2021-04-14 14:15:00|109357.5|108757.5|110410.7|109810.7|110418.2|109884.6|109357.5|108757.5|34
1618410000000|2021-04-14 14:20:00|110429.3|109829.3|110831.5|110771.5|110979.5|110772|110420.9|109820.9|14
1618410300000|2021-04-14 14:25:00|110831.4|110771.4|111372.1|110772.1|111405.8|110805.8|110823.4|110763.4|13
1618410600000|2021-04-14 14:30:00|111368.4|110768.4|110829.8|110769.8|111368.4|110769.9|110781.5|110721.5|0
1618410900000|2021-04-14 14:35:00|110829.7|110769.7|110829|110769|110829.7|110769.7|110829|110769|0
1618411200000|2021-04-14 14:40:00|110828.9|110768.9|110828.2|110768.2|110828.9|110768.9|110828.2|110768.2|0
1618411500000|2021-04-14 14:45:00|110828.1|110768.1|110827.4|110767.4|110828.1|110768.1|110827.4|110767.4|1
1618411800000|2021-04-14 14:50:00|110827.3|110767.3|110826.6|110766.6|110827.3|110767.3|110826.6|110766.6|0
1618412100000|2021-04-14 14:55:00|110826.5|110766.5|110825.7|110765.7|110826.5|110766.5|110825.7|110765.7|5
1618412400000|2021-04-14 15:00:00|110825.6|110765.6|110825|110765|110825.6|110765.6|110825|110765|5
1618412700000|2021-04-14 15:05:00|110824.9|110764.9|110824.1|110764.1|110824.9|110764.9|110824.1|110764.1|3
1618413000000|2021-04-14 15:10:00|110824|110764|111014.1|110414.1|111065.7|110764|110823.8|110262.2|15
1618413300000|2021-04-14 15:15:00|111012.8|110412.8|110822.5|110762.5|111044.7|110763.1|110822.5|110399.9|5
1618413600000|2021-04-14 15:20:00|110822.4|110762.4|110821.7|110761.7|110822.4|110762.4|110821.7|110761.7|4
1618413900000|2021-04-14 15:25:00|110821.6|110761.6|111055.1|110455.1|111055.2|110761.6|110821.6|110432.7|6
1618414200000|2021-04-14 15:30:00|111055|110455|110870.9|110670.9|111072.4|110673.7|110870.9|110438.1|2
1618414500000|2021-04-14 15:35:00|110869.6|110669.6|111003.7|110403.7|111046.6|110669.6|110869.6|110325.3|4
1618414800000|2021-04-14 15:40:00|111001.1|110401.1|111029.7|110429.7|111030|110430|111001.1|110401.1|2
1618415100000|2021-04-14 15:45:00|111029.6|110429.6|111008.5|110408.5|111030.9|110430.9|111008.5|110408.5|0
1618415400000|2021-04-14 15:50:00|111030.2|110430.2|111047.2|110447.2|111047.2|110447.2|111029.6|110429.6|0
1618415700000|2021-04-14 15:55:00|111048.5|110448.5|110816|110756|111054.6|110756.4|110816|110448.5|1
1618416000000|2021-04-14 16:00:00|110815.9|110755.9|110815.1|110755.1|110815.9|110755.9|110815.1|110755.1|0
1618416300000|2021-04-14 16:05:00|110815|110755|110814.4|110754.4|110815|110755|110814.4|110754.4|0
1618416600000|2021-04-14 16:10:00|110814.3|110754.3|110813.5|110753.5|110814.3|110754.3|110813.5|110753.5|0
1618416900000|2021-04-14 16:15:00|110813.4|110753.4|110812.7|110752.7|110813.4|110753.4|110812.7|110752.7|0
1618417200000|2021-04-14 16:20:00|110812.6|110752.6|110811.9|110751.9|110812.6|110752.6|110811.9|110751.9|0
1618417500000|2021-04-14 16:25:00|110811.8|110751.8|110811.1|110751.1|110811.8|110751.8|110811.1|110751.1|13
1618417800000|2021-04-14 16:30:00|110811|110751|110810.3|110750.3|110811|110751|110810.3|110750.3|1
1618418100000|2021-04-14 16:35:00|110810.2|110750.2|110809.5|110749.5|110810.2|110750.2|110809.5|110749.5|0
1618418400000|2021-04-14 16:40:00|110809.4|110749.4|110808.6|110748.6|110809.4|110749.4|110808.6|110748.6|2
1618418700000|2021-04-14 16:45:00|110808.5|110748.5|110807.8|110747.8|110808.5|110748.5|110807.8|110747.8|0
1618419000000|2021-04-14 16:50:00|110807.7|110747.7|110807|110747|110807.7|110747.7|110807|110747|0
1618419300000|2021-04-14 16:55:00|110806.9|110746.9|110806.2|110746.2|110806.9|110746.9|110806.2|110746.2|1
1618419600000|2021-04-14 17:00:00|110806.1|110746.1|110805.4|110745.4|110806.1|110746.1|110805.4|110745.4|5
1618419900000|2021-04-14 17:05:00|110805.3|110745.3|110804.6|110744.6|110805.3|110745.3|110804.6|110744.6|1
1618420200000|2021-04-14 17:10:00|110804.5|110744.5|110803.8|110743.8|110804.5|110744.5|110803.8|110743.8|0
1618420500000|2021-04-14 17:15:00|110803.7|110743.7|110802.9|110742.9|110803.7|110743.7|110802.9|110742.9|0
1618420800000|2021-04-14 17:20:00|110802.8|110742.8|110802.1|110742.1|110802.8|110742.8|110802.1|110742.1|0
1618421100000|2021-04-14 17:25:00|110802|110742|110801.3|110741.3|110802|110742|110801.3|110741.3|0
1618421400000|2021-04-14 17:30:00|110801.2|110741.2|110800.5|110740.5|110801.2|110741.2|110800.5|110740.5|0
1618421700000|2021-04-14 17:35:00|110800.4|110740.4|110799.7|110739.7|110800.4|110740.4|110799.7|110739.7|0
1618422000000|2021-04-14 17:40:00|110799.6|110739.6|110798.9|110738.9|110799.6|110739.6|110798.9|110738.9|0
1618422300000|2021-04-14 17:45:00|110798.8|110738.8|110798|110738|110798.8|110738.8|110798|110738|12
1618422600000|2021-04-14 17:50:00|110797.9|110737.9|110797.2|110737.2|110797.9|110737.9|110797.2|110737.2|2
1618422900000|2021-04-14 17:55:00|110797.1|110737.1|110796.4|110736.4|110797.1|110737.1|110796.4|110736.4|0
1618423200000|2021-04-14 18:00:00|110796.3|110736.3|110795.6|110735.6|110796.3|110736.3|110795.6|110735.6|0
1618423500000|2021-04-14 18:05:00|110795.5|110735.5|110794.8|110734.8|110795.5|110735.5|110794.8|110734.8|0
1618423800000|2021-04-14 18:10:00|110794.7|110734.7|110793.9|110733.9|110794.7|110734.7|110793.9|110733.9|1
1618424100000|2021-04-14 18:15:00|110793.8|110733.8|111036.5|110436.5|111038.4|110733.8|110793.7|110436.5|5
1618424400000|2021-04-14 18:20:00|111036.4|110436.4|112070.3|111470.3|112070.8|111470.8|111036.3|110436.3|3
1618424700000|2021-04-14 18:25:00|112070.2|111470.2|112091.1|111491.1|112091.7|111491.7|112070.2|111470.2|0
1618425000000|2021-04-14 18:30:00|112091|111491|112090.4|111490.4|112091|111491|112090.4|111490.4|0
1618425300000|2021-04-14 18:35:00|112090.3|111490.3|112089.6|111489.6|112090.3|111490.3|112089.6|111489.6|0
1618425600000|2021-04-14 18:40:00|112089.5|111489.5|112088.9|111488.9|112089.5|111489.5|112088.9|111488.9|0
1618425900000|2021-04-14 18:45:00|112088.8|111488.8|112088.1|111488.1|112088.8|111488.8|112088.1|111488.1|0
1618426200000|2021-04-14 18:50:00|112088|111488|110754.9|110154.9|112088|111488|110754.9|110154.9|10
1618426500000|2021-04-14 18:55:00|110754.8|110154.8|111943.2|111343.2|111944.5|111344.5|110754.7|110154.7|1
1618426800000|2021-04-14 19:00:00|111944.4|111344.4|111994.9|111394.9|111994.9|111394.9|111927.8|111327.8|3
1618427100000|2021-04-14 19:05:00|111994.8|111394.8|111946.8|111346.8|111994.8|111394.8|111946.8|111346.8|0
1618427400000|2021-04-14 19:10:00|111946.7|111346.7|111982|111382|111982.2|111382.2|111931.2|111331.2|2
1618427700000|2021-04-14 19:15:00|111992.1|111392.1|111988.9|111388.9|111992.8|111392.8|111988.9|111388.9|0
1618428000000|2021-04-14 19:20:00|111988.8|111388.8|111985.7|111385.7|111988.8|111388.8|111985.7|111385.7|0
1618428300000|2021-04-14 19:25:00|111985.6|111385.6|111984.9|111384.9|111985.6|111385.6|111984.9|111384.9|1
1618428600000|2021-04-14 19:30:00|111993.7|111393.7|112018.3|111418.3|112018.3|111418.3|111993.7|111393.7|2
1618428900000|2021-04-14 19:35:00|112019.5|111419.5|112036.5|111436.5|112036.7|111436.7|112019.5|111419.5|0
1618429200000|2021-04-14 19:40:00|112036.4|111436.4|112033.3|111433.3|112037.2|111437.2|112033.3|111433.3|0
1618429500000|2021-04-14 19:45:00|112033.2|111433.2|111787.8|111727.8|112033.2|111727.9|111785.4|111433.1|3
1618429800000|2021-04-14 19:50:00|111787.7|111727.7|111787|111727|111787.7|111727.7|111787|111727|0
1618430100000|2021-04-14 19:55:00|111786.9|111726.9|111786.3|111726.3|111786.9|111726.9|111786.3|111726.3|1
1618495200000|2021-04-15 14:00:00|113321.2|112721.2|114764.4|114164.4|115479.2|115200.8|113059.2|112459.2|43
1618495500000|2021-04-15 14:05:00|114821.4|114221.4|113271.4|112671.4|115038.8|114642.8|113190.2|112590.2|10
1618495800000|2021-04-15 14:10:00|113270.2|112670.2|113105.1|112505.1|113335.8|112735.8|112991.4|112391.4|10
1618496100000|2021-04-15 14:15:00|113107.4|112507.4|113910.4|113310.4|113914.5|113314.5|112970|112370|13
1618496400000|2021-04-15 14:20:00|113971.2|113371.2|113896.5|113296.5|114019.7|113419.7|113855.2|113255.2|3
1618496700000|2021-04-15 14:25:00|113896.4|113296.4|114619.5|114019.5|114673.9|114073.9|113896.4|113296.4|6
1618497000000|2021-04-15 14:30:00|114618.3|114018.3|114637.5|114037.5|114888.7|114288.7|114247.1|113647.1|8
1618497300000|2021-04-15 14:35:00|114636.3|114036.3|114729.9|114129.9|114729.9|114129.9|114546.6|113946.6|0
1618497600000|2021-04-15 14:40:00|114752.7|114152.7|114902.9|114302.9|114918|114318|114664.8|114064.8|6
1618497900000|2021-04-15 14:45:00|114884|114284|115118.4|114518.4|115118.4|114518.4|114640.7|114240.7|1
1618498200000|2021-04-15 14:50:00|115118.3|114518.3|115195.5|114595.5|115296.5|114696.5|115118.2|114518.2|5
1618498500000|2021-04-15 14:55:00|115195.4|114595.4|115202.7|114602.7|115266.3|115026.3|114964.6|114526.5|9
1618498800000|2021-04-15 15:00:00|115206.5|114606.5|115063.5|114863.5|115326.1|114863.5|114997.6|114540.1|6
1618499100000|2021-04-15 15:05:00|115063.4|114863.4|115135.6|114535.6|115349.9|115042.9|115049.6|114516.6|14
1618499400000|2021-04-15 15:10:00|115134.3|114534.3|115218.5|114618.5|115218.5|114618.5|115098.6|114498.6|1
1618499700000|2021-04-15 15:15:00|115219.7|114619.7|115199.3|114599.3|115234|114634|115199.3|114599.3|3
1618500000000|2021-04-15 15:20:00|115199.2|114599.2|114893.2|114293.2|115199.2|114599.2|114793.7|114193.7|4
1618500300000|2021-04-15 15:25:00|114893.1|114293.1|113888.7|113288.7|114893.1|114293.1|113693.4|113288.7|12
1618500600000|2021-04-15 15:30:00|113886.3|113286.3|113825.1|113225.1|114110|113510|113825.1|113225.1|3
1618500900000|2021-04-15 15:35:00|113965.5|113365.5|113893.4|113293.4|113965.5|113365.5|113722.5|113122.5|1
1618501200000|2021-04-15 15:40:00|113893.3|113293.3|113919.5|113319.5|113919.6|113319.6|113889.1|113289.1|0
1618501500000|2021-04-15 15:45:00|113881.6|113281.6|113912.8|113312.8|113912.8|113312.8|113827.9|113227.9|2
1618501800000|2021-04-15 15:50:00|113912.7|113312.7|114123.9|113523.9|114162|113562|113912.7|113312.7|7
1618502100000|2021-04-15 15:55:00|114123.8|113523.8|114089.4|113489.4|114123.8|113672.5|113872.5|113447.5|1
1618502400000|2021-04-15 16:00:00|114089.3|113489.3|114391|113791|114391|113791|114086.5|113486.5|8
1618502700000|2021-04-15 16:05:00|114390.9|113790.9|114812|114212|114938.3|114338.3|114390.9|113790.9|1
1618503000000|2021-04-15 16:10:00|114811.9|114211.9|114810.7|114210.7|114890.4|114560.4|114620.4|114202.2|3
1618503300000|2021-04-15 16:15:00|114829.7|114229.7|114735.5|114135.5|114829.7|114229.7|114735.5|114135.5|0
1618503600000|2021-04-15 16:20:00|114735.4|114135.4|114310|113710|114746.6|114146.6|114210.9|113610.9|2
1618503900000|2021-04-15 16:25:00|114309.9|113709.9|114432.1|113832.1|114432.1|113832.1|114309.3|113709.3|0
1618504200000|2021-04-15 16:30:00|114432|113832|114434.9|113834.9|114636.8|114036.8|114416.2|113816.2|2
1618504500000|2021-04-15 16:35:00|114434.8|113834.8|114434.1|113834.1|114434.8|113834.8|114434.1|113834.1|0
1618504800000|2021-04-15 16:40:00|114434|113834|114347.2|113747.2|114434|113834|114347.2|113747.2|0
1618505100000|2021-04-15 16:45:00|114347.1|113747.1|114346.5|113746.5|114347.1|113747.1|114346.5|113746.5|1
1618505400000|2021-04-15 16:50:00|114346.4|113746.4|114387.7|113787.7|114387.7|113787.7|114345.8|113745.8|0
1618505700000|2021-04-15 16:55:00|114387.6|113787.6|114417.4|113817.4|114417.4|113817.4|114387|113787|1
1618506000000|2021-04-15 17:00:00|114390.7|113790.7|114393.8|113793.8|114396.5|113796.5|114390.7|113790.7|0
1618506300000|2021-04-15 17:05:00|114393.7|113793.7|114393.1|113793.1|114393.7|113793.7|114393.1|113793.1|0
1618506600000|2021-04-15 17:10:00|114393|113793|114392.4|113792.4|114393|113793|114392.4|113792.4|0
1618506900000|2021-04-15 17:15:00|114392.3|113792.3|114409.4|113809.4|114410.1|113810.1|114392.3|113792.3|0
1618507200000|2021-04-15 17:20:00|114409.3|113809.3|114525.2|113925.2|114525.2|113925.2|114408.7|113808.7|1
1618507500000|2021-04-15 17:25:00|114525.1|113925.1|114524.5|113924.5|114530.3|113930.3|114524.5|113924.5|0
1618507800000|2021-04-15 17:30:00|114524.4|113924.4|114400.8|113800.8|114524.4|113924.4|114400.8|113800.8|0
1618508100000|2021-04-15 17:35:00|114400.7|113800.7|114346.2|113746.2|114400.7|113800.7|114346.2|113746.2|0
1618508400000|2021-04-15 17:40:00|114418.6|113818.6|114418|113818|114422.3|113822.3|114418|113818|0
1618508700000|2021-04-15 17:45:00|114417.9|113817.9|114146.4|113946.4|114510.4|114108.8|114142.7|113817.8|0
1618509000000|2021-04-15 17:50:00|114188.4|113988.4|114168.7|114108.7|114403.8|114112.8|114123.2|113771.9|3
1618509300000|2021-04-15 17:55:00|114168.6|114108.6|114403.4|113803.4|114443.7|114135|114168.4|113803.4|1
1618509600000|2021-04-15 18:00:00|114403.3|113803.3|114456.2|113856.2|114459.5|113859.5|114403.3|113803.3|1
1618509900000|2021-04-15 18:05:00|114456.1|113856.1|114569.4|113969.4|114569.5|113969.5|114455.6|113855.6|1
1618510200000|2021-04-15 18:10:00|114569.3|113969.3|114587.1|113987.1|114614.1|114014.1|114569.3|113969.3|0
1618510500000|2021-04-15 18:15:00|114587|113987|114597|113997|114793.5|114393.5|114274.9|113895|2
1618510800000|2021-04-15 18:20:00|114595.8|113995.8|114594.8|113994.8|114686.4|114086.4|114585.5|113985.5|2
1618511100000|2021-04-15 18:25:00|114594.7|113994.7|114681.4|114081.4|114684.2|114340.8|114400.8|113983.1|0
1618511400000|2021-04-15 18:30:00|114688.5|114088.5|114800.1|114200.1|114839.3|114339.5|114330|114035.8|4
1618511700000|2021-04-15 18:35:00|114800|114200|114805.5|114205.5|114806.9|114206.9|114660|114060|2
1618512000000|2021-04-15 18:40:00|114831.5|114231.5|114982.4|114382.4|114982.4|114382.4|114805.2|114205.2|0
1618512300000|2021-04-15 18:45:00|114982.3|114382.3|115093|114493|115093|114593.4|114785.8|114382.3|5
1618512600000|2021-04-15 18:50:00|115094.2|114494.2|115089.1|114489.1|115141.5|114541.5|115026.3|114426.3|1
1618512900000|2021-04-15 18:55:00|115089|114489|115260.7|114660.7|115260.7|114828.5|114990.2|114489|4
1618513200000|2021-04-15 19:00:00|115260.6|114660.6|115068.9|115008.9|115306.4|115008.9|115068.9|114649.7|1
1618513500000|2021-04-15 19:05:00|115305.8|114705.8|115397.3|114797.3|115399.7|114799.7|115305.8|114705.8|5
1618513800000|2021-04-15 19:10:00|115397.2|114797.2|116660.5|116060.5|116674.7|116074.7|115397.2|114797.2|1
1618514100000|2021-04-15 19:15:00|116660.4|116060.4|116991.1|116391.1|116991.3|116391.3|116660.4|116060.4|4
1618514400000|2021-04-15 19:20:00|116991|116391|116990.3|116390.3|116991|116391|116990.3|116390.3|1
1618514700000|2021-04-15 19:25:00|116990.2|116390.2|116989.5|116389.5|116990.2|116390.2|116989.5|116389.5|0
1618515000000|2021-04-15 19:30:00|116989.4|116389.4|117672.6|117072.6|117672.9|117072.9|116989.1|116389.1|0
1618515300000|2021-04-15 19:35:00|117672.5|117072.5|117671.9|117071.9|117672.5|117072.5|117671.9|117071.9|0
1618515600000|2021-04-15 19:40:00|117671.8|117071.8|117671.2|117071.2|117671.8|117071.8|117671.2|117071.2|0
1618515900000|2021-04-15 19:45:00|117671.1|117071.1|117670.4|117070.4|117671.1|117071.1|117670.4|117070.4|0
1618516200000|2021-04-15 19:50:00|117670.3|117070.3|117493|116893|117670.3|117070.3|117493|116893|1
1618516500000|2021-04-15 19:55:00|117492.9|116892.9|117665.1|117065.1|117665.6|117065.6|117488.9|116888.9|2
1618581600000|2021-04-16 14:00:00|117834.5|117234.5|117146.8|116546.8|118991.3|118391.3|117113.7|116513.7|30
1618581900000|2021-04-16 14:05:00|117142.3|116542.3|117529.3|116929.3|117529.3|116929.3|116441.6|115841.6|22
1618582200000|2021-04-16 14:10:00|117537|116937|117359.9|116759.9|118092|117492|116944.2|116344.2|14
1618582500000|2021-04-16 14:15:00|117344.4|116744.4|117475.8|116875.8|117475.8|116875.8|117302.2|116702.2|0
1618582800000|2021-04-16 14:20:00|117462.4|116862.4|117997.2|117397.2|117997.2|117397.2|117318.6|116718.6|5
1618583100000|2021-04-16 14:25:00|117997.1|117397.1|117861.4|117261.4|117997.1|117397.1|117622.1|117022.1|8
1618583400000|2021-04-16 14:30:00|117785.9|117185.9|117605.6|117005.6|117794.6|117239|117439|116938.9|2
1618583700000|2021-04-16 14:35:00|117613.4|117013.4|117864.8|117264.8|118214.9|117614.9|117446.8|117013.4|8
1618584000000|2021-04-16 14:40:00|117864.7|117264.7|118125.8|117525.8|118156.5|117556.5|117775.8|117175.8|2
1618584300000|2021-04-16 14:45:00|118102.4|117502.4|119118.9|118518.9|119118.9|118518.9|118102.4|117502.4|6
1618584600000|2021-04-16 14:50:00|119118.8|118518.8|119076.4|118476.4|119132.6|118532.6|118808.1|118208.1|9
1618584900000|2021-04-16 14:55:00|119081.9|118481.9|119157.9|118557.9|119321.8|118721.8|119009.4|118409.4|22
1618585200000|2021-04-16 15:00:00|119154|118554|119055.5|118455.5|119185.3|118585.3|119023.3|118423.3|43
1618585500000|2021-04-16 15:05:00|119045.5|118445.5|118328.2|117728.2|119073.3|118698.8|118223.3|117623.3|36
1618585800000|2021-04-16 15:10:00|118334.9|117734.9|118180.9|117580.9|118355.5|117755.5|118131.5|117531.5|7
1618586100000|2021-04-16 15:15:00|118161.5|117561.5|118510.8|117910.8|118510.8|118094.9|118108.6|117508.6|6
1618586400000|2021-04-16 15:20:00|118529.6|117929.6|118559.6|117959.6|118559.6|117959.6|118461.4|117861.4|7
1618586700000|2021-04-16 15:25:00|118559.5|117959.5|118672.8|118072.8|118695.2|118095.2|118559.5|117959.5|0
1618587000000|2021-04-16 15:30:00|118684.4|118084.4|118534.3|117934.3|118723.2|118123.2|118407.9|117807.9|0
1618587300000|2021-04-16 15:35:00|118647.1|118047.1|118693.7|118093.7|118693.7|118093.7|118647.1|118047.1|0
1618587600000|2021-04-16 15:40:00|118693.6|118093.6|118587.4|117987.4|118693.6|118093.6|118580.1|117980.1|0
1618587900000|2021-04-16 15:45:00|118587.3|117987.3|118607.3|118007.3|118607.4|118007.4|118576.4|117976.4|0
1618588200000|2021-04-16 15:50:00|118607.2|118007.2|118595.6|117995.6|118607.2|118007.2|118568.3|117968.3|0
1618588500000|2021-04-16 15:55:00|118595.5|117995.5|118731.5|118131.5|118731.6|118215|118399.3|117995.5|5
1618588800000|2021-04-16 16:00:00|118731.4|118131.4|118957.5|118357.5|118958.7|118358.7|118731.4|118131.4|5
1618589100000|2021-04-16 16:05:00|118957.4|118357.4|119030.2|118430.2|119030.2|118430.2|118957.3|118357.3|5
1618589400000|2021-04-16 16:10:00|119030.1|118430.1|119316.1|118716.1|119362.9|118830.1|118796.7|118430.1|10
1618589700000|2021-04-16 16:15:00|119288.8|118688.8|119748|119148|119808.3|119208.3|119287.6|118687.6|11
1618590000000|2021-04-16 16:20:00|119750.2|119150.2|120958.7|120358.7|120992.2|120392.2|119653.6|119053.6|3
1618590300000|2021-04-16 16:25:00|120961|120361|120983.6|120383.6|120983.6|120383.6|120909.6|120309.6|4
1618590600000|2021-04-16 16:30:00|120983.5|120383.5|119743.7|119143.7|120991|120391|119743.7|119143.7|0
1618590900000|2021-04-16 16:35:00|119743.6|119143.6|119839.3|119239.3|119840.5|119240.5|119742.2|119142.2|2
1618591200000|2021-04-16 16:40:00|119839.2|119239.2|119818.6|119218.6|119877.5|119277.5|119818.6|119218.6|5
1618591500000|2021-04-16 16:45:00|119810.8|119210.8|119777|119177|119825.8|119225.8|119777|119177|1
1618591800000|2021-04-16 16:50:00|119772.5|119172.5|119781.8|119181.8|119815.1|119215.1|119758.1|119158.1|1
1618592100000|2021-04-16 16:55:00|119781.7|119181.7|119796.6|119196.6|119796.7|119196.7|119735.1|119135.1|2
1618592400000|2021-04-16 17:00:00|119796.5|119196.5|119837.9|119237.9|119837.9|119237.9|119796.5|119196.5|0
1618592700000|2021-04-16 17:05:00|119837.8|119237.8|119889.1|119289.1|119931.3|119331.3|119823.1|119223.1|4
1618593000000|2021-04-16 17:10:00|119889|119289|119933.6|119333.6|119933.7|119333.7|119888.8|119288.8|5
1618593300000|2021-04-16 17:15:00|119933.5|119333.5|119932.8|119332.8|119933.5|119333.5|119930.6|119330.6|3
1618593600000|2021-04-16 17:20:00|119932.7|119332.7|119929.9|119329.9|119932.7|119332.7|119928.9|119328.9|8
1618593900000|2021-04-16 17:25:00|119929.8|119329.8|119915.9|119315.9|119930.8|119330.8|119915.1|119315.1|0
1618594200000|2021-04-16 17:30:00|119915.8|119315.8|119915.2|119315.2|119915.8|119315.8|119915.2|119315.2|0
1618594500000|2021-04-16 17:35:00|119915.1|119315.1|119959.6|119359.6|119959.6|119575.8|119635.7|119294.8|7
1618594800000|2021-04-16 17:40:00|119959.5|119359.5|119870.7|119270.7|120005.6|119405.6|119826.8|119226.8|13
1618595100000|2021-04-16 17:45:00|119870.6|119270.6|119719.9|119119.9|119880.5|119280.5|119717.1|119117.1|4
1618595400000|2021-04-16 17:50:00|119719.8|119119.8|119803.1|119203.1|119803.3|119203.3|119705.2|119105.2|2
1618595700000|2021-04-16 17:55:00|119803|119203|119782.6|119182.6|119822.6|119222.6|119760.8|119160.8|8
1618596000000|2021-04-16 18:00:00|119782.5|119182.5|119781.9|119181.9|119782.5|119182.5|119781.9|119181.9|0
1618596300000|2021-04-16 18:05:00|119781.8|119181.8|119776.8|119176.8|119818.7|119218.7|119776.8|119176.8|1
1618596600000|2021-04-16 18:10:00|119776.7|119176.7|119789.3|119189.3|119789.3|119189.3|119776.1|119176.1|2
1618596900000|2021-04-16 18:15:00|119788.1|119188.1|119802.9|119202.9|119802.9|119202.9|119776|119176|0
1618597200000|2021-04-16 18:20:00|119802.8|119202.8|121033.7|120433.7|121034.1|120434.1|119786.2|119186.2|0
1618597500000|2021-04-16 18:25:00|121033.6|120433.6|132733.8|132133.8|132733.8|132133.8|121033.6|120433.6|0
1618597800000|2021-04-16 18:30:00|132733.9|132133.9|122982.7|122382.7|132733.9|132133.9|122982.7|122382.7|0
1618598100000|2021-04-16 18:35:00|122982.6|122382.6|122941.6|122341.6|123004.6|122404.6|122935.1|122335.1|1
1618598400000|2021-04-16 18:40:00|122941.5|122341.5|122979.6|122379.6|122984.4|122384.4|122941.5|122341.5|0
1618598700000|2021-04-16 18:45:00|122979.5|122379.5|122979.1|122379.1|122979.5|122379.5|122979.1|122379.1|0
1618599000000|2021-04-16 18:50:00|122979|122379|122911.6|122311.6|122979|122547.6|122579.1|122308.4|8
1618599300000|2021-04-16 18:55:00|122910.5|122310.5|122911.2|122311.2|122912.7|122312.7|122910.5|122310.5|0
1618599600000|2021-04-16 19:00:00|122911.1|122311.1|122921.7|122321.7|122922|122322|122906.7|122306.7|0
1618599900000|2021-04-16 19:05:00|122921.6|122321.6|122921.2|122321.2|122921.6|122321.6|122921.2|122321.2|0
1618600200000|2021-04-16 19:10:00|122939.8|122339.8|122964.7|122364.7|122965.8|122365.8|122939.7|122339.7|2
1618600500000|2021-04-16 19:15:00|122964.6|122364.6|122964.2|122364.2|122964.6|122364.6|122964.2|122364.2|0
1618600800000|2021-04-16 19:20:00|122964.1|122364.1|122963.7|122363.7|122964.1|122364.1|122963.7|122363.7|0
1618601100000|2021-04-16 19:25:00|119762.7|119162.7|119762.2|119162.2|119762.7|119382.2|119582.1|119162.2|1
1618601400000|2021-04-16 19:30:00|119762.1|119162.1|119719.9|119119.9|119762.1|119162.1|119719.9|119119.9|0
1618601700000|2021-04-16 19:35:00|119719.8|119119.8|119768.5|119168.5|119771.8|119171.8|119716.3|119116.3|3
1618602000000|2021-04-16 19:40:00|119768.4|119168.4|119771|119171|119772.6|119172.6|119750.6|119150.6|0
1618602300000|2021-04-16 19:45:00|119770.9|119170.9|119772.5|119172.5|119822.1|119222.1|119769.4|119169.4|2
1618602600000|2021-04-16 19:50:00|119821.7|119221.7|119826.6|119226.6|119827.7|119444.5|119644.5|119171.2|7
1618602900000|2021-04-16 19:55:00|119826.5|119226.5|119895.9|119295.9|119902.4|119302.4|119826.5|119226.5|2
1618840800000|2021-04-19 14:00:00|120267.4|119667.4|121051.6|120451.6|121051.6|120451.6|119846|119431.8|30
1618841100000|2021-04-19 14:05:00|120931.7|120331.7|121179.2|120579.2|121242.3|120642.3|120881.2|120281.2|21
1618841400000|2021-04-19 14:10:00|121164.5|120564.5|121690.9|121090.9|121929.3|121329.3|121162.8|120562.8|14
1618841700000|2021-04-19 14:15:00|121690.8|121090.8|121624.3|121024.3|121942.9|121342.9|121624.3|121024.3|2
1618842000000|2021-04-19 14:20:00|121665.6|121065.6|122039|121439|122047.4|121627.1|121628.2|121065.6|15
1618842300000|2021-04-19 14:25:00|122038.9|121438.9|122023.6|121423.6|122038.9|121438.9|122023.6|121423.6|2
1618842600000|2021-04-19 14:30:00|122024.4|121424.4|122200|121600|122200|121600|122024.1|121424.1|2
1618842900000|2021-04-19 14:35:00|122199.9|121599.9|122213.3|122153.3|124507.3|123907.3|122199.9|121599.9|6
1618843200000|2021-04-19 14:40:00|122213.2|122153.2|122212.5|122152.5|122213.2|122153.2|122212.5|122152.5|3
1618843500000|2021-04-19 14:45:00|122212.4|122152.4|122211.8|122151.8|122212.4|122152.4|122211.8|122151.8|1
1618843800000|2021-04-19 14:50:00|122211.7|122151.7|122211.1|122151.1|122211.7|122151.7|122211.1|122151.1|2
1618844100000|2021-04-19 14:55:00|122211|122151|122210.3|122150.3|122211|122151|122210.3|122150.3|4
1618844400000|2021-04-19 15:00:00|122210.2|122150.2|122209.6|122149.6|122210.2|122150.2|122209.6|122149.6|11
1618844700000|2021-04-19 15:05:00|122209.5|122149.5|122208.9|122148.9|122209.5|122149.5|122208.9|122148.9|0
1618845000000|2021-04-19 15:10:00|122208.8|122148.8|122208.1|122148.1|122208.8|122148.8|122208.1|122148.1|0
1618845300000|2021-04-19 15:15:00|122208|122148|122207.4|122147.4|122208|122148|122207.4|122147.4|0
1618845600000|2021-04-19 15:20:00|122207.3|122147.3|122206.7|122146.7|122207.3|122147.3|122206.7|122146.7|1
1618845900000|2021-04-19 15:25:00|122206.6|122146.6|122205.9|122145.9|122206.6|122146.6|122205.9|122145.9|1
1618846200000|2021-04-19 15:30:00|122205.8|122145.8|122205.2|122145.2|122205.8|122145.8|122205.2|122145.2|0
1618846500000|2021-04-19 15:35:00|122205.1|122145.1|122204.5|122144.5|122205.1|122145.1|122204.5|122144.5|0
1618846800000|2021-04-19 15:40:00|122204.4|122144.4|122203.7|122143.7|122204.4|122144.4|122203.7|122143.7|6
1618847100000|2021-04-19 15:45:00|122203.6|122143.6|122203|122143|122203.6|122143.6|122203|122143|0
1618847400000|2021-04-19 15:50:00|122202.9|122142.9|122202.3|122142.3|122202.9|122142.9|122202.3|122142.3|2
1618847700000|2021-04-19 15:55:00|122202.2|122142.2|122201.5|122141.5|122202.2|122142.2|122201.5|122141.5|0
1618848000000|2021-04-19 16:00:00|122201.4|122141.4|122200.8|122140.8|122201.4|122141.4|122200.8|122140.8|0
1618848300000|2021-04-19 16:05:00|122200.7|122140.7|122200.1|122140.1|122200.7|122140.7|122200.1|122140.1|0
1618848600000|2021-04-19 16:10:00|122200|122140|122199.3|122139.3|122200|122140|122199.3|122139.3|1
1618848900000|2021-04-19 16:15:00|122199.2|122139.2|122198.6|122138.6|122199.2|122139.2|122198.6|122138.6|1
1618849200000|2021-04-19 16:20:00|122198.5|122138.5|122197.9|122137.9|122198.5|122138.5|122197.9|122137.9|0
1618849500000|2021-04-19 16:25:00|122197.8|122137.8|122197.1|122137.1|122197.8|122137.8|122197.1|122137.1|1
1618849800000|2021-04-19 16:30:00|122197|122137|122196.4|122136.4|122197|122137|122196.4|122136.4|0
1618850100000|2021-04-19 16:35:00|122196.3|122136.3|122195.7|122135.7|122196.3|122136.3|122195.7|122135.7|0
1618850400000|2021-04-19 16:40:00|122195.6|122135.6|122194.9|122134.9|122195.6|122135.6|122194.9|122134.9|0
1618850700000|2021-04-19 16:45:00|122194.8|122134.8|122194.2|122134.2|122194.8|122134.8|122194.2|122134.2|0
1618851000000|2021-04-19 16:50:00|122194.1|122134.1|122193.5|122133.5|122194.1|122134.1|122193.5|122133.5|0
1618851300000|2021-04-19 16:55:00|122193.4|122133.4|122192.7|122132.7|122193.4|122133.4|122192.7|122132.7|0
1618851600000|2021-04-19 17:00:00|122192.6|122132.6|122192|122132|122192.6|122132.6|122192|122132|0
1618851900000|2021-04-19 17:05:00|122191.9|122131.9|122191.2|122131.2|122191.9|122131.9|122191.2|122131.2|0
1618852200000|2021-04-19 17:10:00|122191.1|122131.1|122190.5|122130.5|122191.1|122131.1|122190.5|122130.5|2
1618852500000|2021-04-19 17:15:00|122190.4|122130.4|122189.8|122129.8|122190.4|122130.4|122189.8|122129.8|0
1618852800000|2021-04-19 17:20:00|122189.7|122129.7|122189|122129|122189.7|122129.7|122189|122129|0
1618853100000|2021-04-19 17:25:00|122188.9|122128.9|122188.3|122128.3|122188.9|122128.9|122188.3|122128.3|1
1618853400000|2021-04-19 17:30:00|122188.2|122128.2|122187.5|122127.5|122188.2|122128.2|122187.5|122127.5|4
1618853700000|2021-04-19 17:35:00|122187.4|122127.4|122186.8|122126.8|122187.4|122127.4|122186.8|122126.8|0
1618854000000|2021-04-19 17:40:00|122186.7|122126.7|122186.1|122126.1|122186.7|122126.7|122186.1|122126.1|1
1618854300000|2021-04-19 17:45:00|122186|122126|122185.4|122125.4|122186|122126|122185.4|122125.4|0
1618854600000|2021-04-19 17:50:00|122185.3|122125.3|122184.6|122124.6|122185.3|122125.3|122184.6|122124.6|0
1618854900000|2021-04-19 17:55:00|122184.5|122124.5|122183.9|122123.9|122184.5|122124.5|122183.9|122123.9|0
1618855200000|2021-04-19 18:00:00|122183.8|122123.8|122183.2|122123.2|122183.8|122123.8|122183.2|122123.2|0
1618855500000|2021-04-19 18:05:00|122183.1|122123.1|122182.4|122122.4|122183.1|122123.1|122182.4|122122.4|0
1618855800000|2021-04-19 18:10:00|122182.3|122122.3|122181.7|122121.7|122182.3|122122.3|122181.7|122121.7|0
1618856100000|2021-04-19 18:15:00|122181.6|122121.6|122181|122121|122181.6|122121.6|122181|122121|0
1618856400000|2021-04-19 18:20:00|122180.9|122120.9|124562.4|123962.4|124563|123963|122180.8|122120.8|0
1618856700000|2021-04-19 18:25:00|124562.3|123962.3|124561.6|123961.6|124562.3|123962.3|124561.6|123961.6|0
1618857000000|2021-04-19 18:30:00|124561.5|123961.5|124560.8|123960.8|124561.5|123961.5|124560.8|123960.8|0
1618857300000|2021-04-19 18:35:00|124560.7|123960.7|124560.1|123960.1|124560.7|123960.7|124560.1|123960.1|0
1618857600000|2021-04-19 18:40:00|124560|123960|124559.3|123959.3|124560|123960|124559.3|123959.3|0
1618857900000|2021-04-19 18:45:00|124559.2|123959.2|124973.7|124373.7|124974|124374|124559|123959|0
1618858200000|2021-04-19 18:50:00|124973.6|124373.6|124973|124373|124973.6|124373.6|124973|124373|0
1618858500000|2021-04-19 18:55:00|124972.9|124372.9|124972.2|124372.2|124972.9|124372.9|124972.2|124372.2|0
1618858800000|2021-04-19 19:00:00|124972.1|124372.1|124971.5|124371.5|124972.1|124372.1|124971.5|124371.5|0
1618859100000|2021-04-19 19:05:00|124971.4|124371.4|124970.7|124370.7|124971.4|124371.4|124970.7|124370.7|0
1618859400000|2021-04-19 19:10:00|124970.6|124370.6|124970|124370|124970.6|124370.6|124970|124370|0
1618859700000|2021-04-19 19:15:00|124969.9|124369.9|124969.2|124369.2|124969.9|124369.9|124969.2|124369.2|0
1618860000000|2021-04-19 19:20:00|124969.1|124369.1|124968.5|124368.5|124969.1|124369.1|124968.5|124368.5|0
1618860300000|2021-04-19 19:25:00|124968.4|124368.4|124967.8|124367.8|124968.4|124368.4|124967.8|124367.8|0
1618860600000|2021-04-19 19:30:00|124967.7|124367.7|124967|124367|124967.7|124367.7|124967|124367|0
1618860900000|2021-04-19 19:35:00|124966.9|124366.9|124966.3|124366.3|124966.9|124366.9|124966.3|124366.3|1
1618861200000|2021-04-19 19:40:00|124966.2|124366.2|124965.5|124365.5|124966.2|124366.2|124965.5|124365.5|0
1618861500000|2021-04-19 19:45:00|124965.4|124365.4|124964.8|124364.8|124965.4|124365.4|124964.8|124364.8|1
1618861800000|2021-04-19 19:50:00|124964.7|124364.7|124964|124364|124964.7|124364.7|124964|124364|0
1618862100000|2021-04-19 19:55:00|124963.9|124363.9|124963.3|124363.3|124963.9|124363.9|124963.3|124363.3|0
1618927200000|2021-04-20 14:00:00|125672.5|125072.5|126806.9|126746.9|127117.8|126747.1|125471|124871|45
1618927500000|2021-04-20 14:05:00|126806.8|126746.8|126806.2|126746.2|126806.8|126746.8|126806.2|126746.2|17
1618927800000|2021-04-20 14:10:00|126806.1|126746.1|126900.5|126650.5|126900.8|126746.1|126805.9|126650.5|0
1618928100000|2021-04-20 14:15:00|126900.4|126650.4|126899.7|126649.7|126900.4|126650.4|126899.7|126649.7|7
1618928400000|2021-04-20 14:20:00|126899.6|126649.6|126899|126649|126899.6|126649.6|126899|126649|11
1618928700000|2021-04-20 14:25:00|126898.9|126648.9|126898.3|126648.3|126898.9|126648.9|126898.3|126648.3|2
1618929000000|2021-04-20 14:30:00|126898.2|126648.2|126897.5|126647.5|126898.2|126648.2|126897.5|126647.5|2
1618929300000|2021-04-20 14:35:00|126897.4|126647.4|126896.8|126646.8|126897.4|126647.4|126896.8|126646.8|2
1618929600000|2021-04-20 14:40:00|126896.7|126646.7|126896.1|126646.1|126896.7|126646.7|126896.1|126646.1|7
1618929900000|2021-04-20 14:45:00|126896|126646|126895.3|126645.3|126896|126646|126895.3|126645.3|0
1618930200000|2021-04-20 14:50:00|126895.2|126645.2|126894.6|126644.6|126895.2|126645.2|126894.6|126644.6|6
1618930500000|2021-04-20 14:55:00|126894.5|126644.5|126893.8|126643.8|126915|126665|126893.8|126643.8|1
1618930800000|2021-04-20 15:00:00|126893.7|126643.7|126893.1|126643.1|126893.7|126643.7|126893.1|126643.1|1
1618931100000|2021-04-20 15:05:00|126893|126643|126892.4|126642.4|126893|126643|126892.4|126642.4|2
1618931400000|2021-04-20 15:10:00|126892.3|126642.3|126891.7|126641.7|126892.3|126642.3|126891.7|126641.7|0
1618931700000|2021-04-20 15:15:00|126891.6|126641.6|126890.9|126640.9|126891.6|126641.6|126890.9|126640.9|0
1618932000000|2021-04-20 15:20:00|126890.8|126640.8|126890.2|126640.2|126890.8|126640.8|126890.2|126640.2|5
1618932300000|2021-04-20 15:25:00|126890.1|126640.1|126889.5|126639.5|126890.1|126640.1|126889.5|126639.5|0
1618932600000|2021-04-20 15:30:00|126889.4|126639.4|126888.7|126638.7|126889.4|126639.4|126888.7|126638.7|19
1618932900000|2021-04-20 15:35:00|126888.6|126638.6|126888|126638|126888.6|126638.6|126888|126638|4
1618933200000|2021-04-20 15:40:00|126887.9|126637.9|126887.3|126637.3|126887.9|126637.9|126887.3|126637.3|0
1618933500000|2021-04-20 15:45:00|126887.2|126637.2|126886.5|126636.5|126887.2|126637.2|126886.5|126636.5|0
1618933800000|2021-04-20 15:50:00|126886.4|126636.4|126885.8|126635.8|126886.4|126636.4|126885.8|126635.8|0
1618934100000|2021-04-20 15:55:00|126885.7|126635.7|126885|126635|126885.7|126635.7|126885|126635|0
1618934400000|2021-04-20 16:00:00|126884.9|126634.9|126884.3|126634.3|126884.9|126634.9|126884.3|126634.3|0
1618934700000|2021-04-20 16:05:00|126884.2|126634.2|126883.6|126633.6|126884.2|126634.2|126883.6|126633.6|0
1618935000000|2021-04-20 16:10:00|126883.5|126633.5|126882.8|126632.8|126883.5|126633.5|126882.8|126632.8|15
1618935300000|2021-04-20 16:15:00|126882.7|126632.7|127023|126423|127038.8|126632.7|126882.4|126396.1|23
1618935600000|2021-04-20 16:20:00|127020.7|126420.7|126655.1|126055.1|127020.7|126632|126626.4|126026.4|26
1618935900000|2021-04-20 16:25:00|126595.9|125995.9|126140.4|125540.4|126617|126017|126118.2|125518.2|15
1618936200000|2021-04-20 16:30:00|126233.1|125633.1|126732.1|126132.1|126952.2|126352.2|126217.7|125617.7|11
1618936500000|2021-04-20 16:35:00|126699.6|126099.6|125582.5|124982.5|126732.4|126132.4|125580.2|124980.2|7
1618936800000|2021-04-20 16:40:00|125582.4|124982.4|125337.4|124737.4|125621.9|125021.9|125312.5|124712.5|1
1618937100000|2021-04-20 16:45:00|125286.6|124686.6|123541.5|122941.5|125286.6|124686.6|123184.8|122584.8|27
1618937400000|2021-04-20 16:50:00|123647.2|123047.2|123923.5|123323.5|124764.2|124164.2|123602.9|123002.9|8
1618937700000|2021-04-20 16:55:00|123925|123325|125020.9|124420.9|125180.9|124580.9|123925|123325|0
1618938000000|2021-04-20 17:00:00|124615.8|124015.8|124888.7|124288.7|124888.8|124288.8|124615.8|124015.8|1
1618938300000|2021-04-20 17:05:00|124888.6|124288.6|122447.9|121847.9|124966.5|124366.5|122418.3|121818.3|7
1618938600000|2021-04-20 17:10:00|122450.2|121850.2|119738.9|119138.9|122462.9|121862.9|119738.9|119138.9|25
1618938900000|2021-04-20 17:15:00|119526.5|118926.5|117779.7|117379.7|119542|118942|117682|117268.6|32
1618939200000|2021-04-20 17:20:00|117741.6|117341.6|117643.7|117043.7|117792|117385.2|117529.4|117043.7|10
1618939500000|2021-04-20 17:25:00|117644.4|117044.4|117261.8|117011.8|117676.9|117287.3|117261.8|117011.8|3
1618939800000|2021-04-20 17:30:00|117261.7|117011.7|117261.1|117011.1|117261.7|117011.7|117261.1|117011.1|1
1618940100000|2021-04-20 17:35:00|117261|117011|117260.3|117010.3|117261|117011|117260.3|117010.3|2
1618940400000|2021-04-20 17:40:00|117260.2|117010.2|117384.6|116884.6|117385.1|117010.2|117260.1|116884.6|2
1618940700000|2021-04-20 17:45:00|117384.5|116884.5|117383.9|116883.9|117384.5|116884.5|117383.9|116883.9|1
1618941000000|2021-04-20 17:50:00|117383.8|116883.8|117383.1|116883.1|117383.8|116883.8|117383.1|116883.1|0
1618941300000|2021-04-20 17:55:00|117383|116883|117382.4|116882.4|117383|116883|117382.4|116882.4|0
1618941600000|2021-04-20 18:00:00|117382.3|116882.3|117381.7|116881.7|117382.3|116882.3|117381.7|116881.7|1
1618941900000|2021-04-20 18:05:00|117381.6|116881.6|117720.6|117120.6|117721.4|117121.4|117381.1|116842.6|21
1618942200000|2021-04-20 18:10:00|117720.5|117120.5|117456.4|116956.4|117787.8|117187.8|116941.9|116341.9|8
1618942500000|2021-04-20 18:15:00|117456.3|116956.3|117379.5|116879.5|117456.3|116956.3|117379.5|116879.5|1
1618942800000|2021-04-20 18:20:00|117379.4|116879.4|117378.7|116878.7|117379.4|116879.4|117378.7|116878.7|3
1618943100000|2021-04-20 18:25:00|117378.6|116878.6|117378|116878|117378.6|116878.6|117378|116878|1
1618943400000|2021-04-20 18:30:00|117377.9|116877.9|117377.3|116877.3|117377.9|116877.9|117377.3|116877.3|0
1618943700000|2021-04-20 18:35:00|117377.2|116877.2|117376.5|116876.5|117377.2|116877.2|117376.5|116876.5|5
1618944000000|2021-04-20 18:40:00|117376.4|116876.4|117375.8|116875.8|117376.4|116876.4|117375.8|116875.8|5
1618944300000|2021-04-20 18:45:00|117375.7|116875.7|117375.1|116875.1|117375.7|116875.7|117375.1|116875.1|2
1618944600000|2021-04-20 18:50:00|117375|116875|117374.3|116874.3|117375|116875|117374.3|116874.3|0
1618944900000|2021-04-20 18:55:00|117374.2|116874.2|117373.6|116873.6|117374.2|116874.2|117373.6|116873.6|0
1618945200000|2021-04-20 19:00:00|117373.5|116873.5|117372.9|116872.9|117373.5|116873.5|117372.9|116872.9|0
1618945500000|2021-04-20 19:05:00|117372.8|116872.8|117372.1|116872.1|117372.8|116872.8|117372.1|116872.1|0
1618945800000|2021-04-20 19:10:00|117372|116872|117371.4|116871.4|117372|116872|117371.4|116871.4|0
1618946100000|2021-04-20 19:15:00|117371.3|116871.3|117370.7|116870.7|117371.3|116871.3|117370.7|116870.7|0
1618946400000|2021-04-20 19:20:00|117370.6|116870.6|117369.9|116869.9|117370.6|116870.6|117369.9|116869.9|0
1618946700000|2021-04-20 19:25:00|117369.8|116869.8|117369.2|116869.2|117369.8|116869.8|117369.2|116869.2|0
1618947000000|2021-04-20 19:30:00|117369.1|116869.1|117368.5|116868.5|117369.1|116869.1|117368.5|116868.5|0
1618947300000|2021-04-20 19:35:00|117368.4|116868.4|117367.7|116867.7|117368.4|116868.4|117367.7|116867.7|0
1618947600000|2021-04-20 19:40:00|117367.6|116867.6|105167.4|104567.4|117367.6|116867.6|105167.4|104567.4|0
1618947900000|2021-04-20 19:45:00|105167.3|104567.3|105166.1|104566.1|105167.3|104567.3|105166.1|104566.1|0
1618948200000|2021-04-20 19:50:00|105166|104566|105164.8|104564.8|105166|104566|105164.8|104564.8|0
1618948500000|2021-04-20 19:55:00|105164.7|104564.7|105163.4|104563.4|105164.7|104564.7|105163.4|104563.4|1
1619013600000|2021-04-21 14:00:00|114006.2|113406.2|116285.3|115685.3|116789.1|116189.1|113855.2|113255.2|44
1619013900000|2021-04-21 14:05:00|116285.2|115685.2|115059.1|114459.1|116464.7|115864.7|115059.1|114459.1|50
1619014200000|2021-04-21 14:10:00|114991.7|114491.7|114497.5|113897.5|115111.9|114546.1|114385.2|113785.2|56
1619014500000|2021-04-21 14:15:00|114493.4|113893.4|114711.1|114111.1|114891.1|114291.1|114484|113884|13
1619014800000|2021-04-21 14:20:00|114710.4|114110.4|114638.4|114038.4|114775.4|114175.4|114542|113942|15
1619015100000|2021-04-21 14:25:00|114634.9|114034.9|114670|114070|114795.6|114195.6|114417.3|113817.3|21
1619015400000|2021-04-21 14:30:00|114669.9|114069.9|114760.7|114160.7|114809.6|114209.6|114669.9|114069.9|3
1619015700000|2021-04-21 14:35:00|114765.1|114165.1|114890.7|114290.7|115268.3|114668.3|114765.1|114165.1|10
1619016000000|2021-04-21 14:40:00|114847.6|114247.6|114347.2|113747.2|114948|114348|114277.5|113677.5|10
1619016300000|2021-04-21 14:45:00|114408.5|113908.5|113966|113366|114469.5|113908.5|113812|113212|19
1619016600000|2021-04-21 14:50:00|113965.3|113365.3|114291.2|113691.2|114292|113692|113886.9|113286.9|5
1619016900000|2021-04-21 14:55:00|114308.4|113708.4|114874.1|114274.1|114874.1|114274.1|114145.1|113545.1|3
1619017200000|2021-04-21 15:00:00|114874.8|114274.8|115114.8|114514.8|115140.2|114540.2|114874.8|114274.8|5
1619017500000|2021-04-21 15:05:00|115129.4|114529.4|115489.4|114889.4|115489.4|114889.4|114987.9|114387.9|6
1619017800000|2021-04-21 15:10:00|115102.7|114502.7|115202.4|114602.4|115236.6|114636.6|115086.5|114486.5|5
1619018100000|2021-04-21 15:15:00|115202.3|114602.3|115227.9|114627.9|115232.7|114632.7|115195.8|114595.8|0
1619018400000|2021-04-21 15:20:00|115227.8|114627.8|115334.8|114734.8|115334.8|114734.8|115227.7|114627.7|1
1619018700000|2021-04-21 15:25:00|115334.7|114734.7|115498.7|114898.7|115755.6|115247.9|115334.7|114734.7|8
1619019000000|2021-04-21 15:30:00|115492.4|114892.4|115195.8|114595.8|115504.7|114904.7|115187.9|114587.9|3
1619019300000|2021-04-21 15:35:00|115470|114870|115464.2|114864.2|115497.5|114897.5|115462.9|114862.9|0
1619019600000|2021-04-21 15:40:00|115464.1|114864.1|116463.7|115863.7|116504.6|115904.6|115464.1|114864.1|7
1619019900000|2021-04-21 15:45:00|116434.3|115834.3|116190.7|115590.7|117173.7|116573.7|116124.1|115524.1|10
1619020200000|2021-04-21 15:50:00|116191.3|115591.3|115871.8|115271.8|116282.9|115682.9|115764.2|115164.2|3
1619020500000|2021-04-21 15:55:00|115923.5|115323.5|116172.6|115572.6|116287.2|115687.2|115843.3|115243.3|0
1619020800000|2021-04-21 16:00:00|116191.5|115591.5|116538|115938|116570.6|115970.6|116152.7|115552.7|2
1619021100000|2021-04-21 16:05:00|116283.8|115683.8|116520.6|115920.6|116520.6|115920.6|116283.7|115683.7|1
1619021400000|2021-04-21 16:10:00|116526.1|115926.1|116701.4|116101.4|116701.5|116101.5|116526.1|115926.1|0
1619021700000|2021-04-21 16:15:00|116701.3|116101.3|117053.8|116453.8|117059|116459|116701.3|116101.3|4
1619022000000|2021-04-21 16:20:00|117053.7|116453.7|119646.8|119046.8|120020.1|119490.9|117053.7|116453.7|22
1619022300000|2021-04-21 16:25:00|119569.9|119069.9|118368.8|117768.8|119603.8|119069.9|118279.3|117679.3|8
1619022600000|2021-04-21 16:30:00|118416.2|117816.2|118832.4|118232.4|118881|118281|118382.4|117782.4|4
1619022900000|2021-04-21 16:35:00|118832.3|118232.3|118909|118309|118923.9|118323.9|118821.8|118221.8|0
1619023200000|2021-04-21 16:40:00|118908.9|118308.9|116570.9|115970.9|118947.7|118347.7|116423.7|115823.7|9
1619023500000|2021-04-21 16:45:00|116570.8|115970.8|116706.9|116106.9|116874.4|116274.4|116570.6|115970.6|2
1619023800000|2021-04-21 16:50:00|117391.2|116791.2|117911|117311|118381.1|117781.1|117391.2|116791.2|2
1619024100000|2021-04-21 16:55:00|117910.9|117310.9|118423.2|117823.2|118453.4|117853.4|117910.8|117310.8|5
1619024400000|2021-04-21 17:00:00|118425.2|117825.2|117868.5|117268.5|118425.2|117825.2|117860.9|117260.9|4
1619024700000|2021-04-21 17:05:00|117911.6|117311.6|117921.2|117321.2|117921.5|117321.5|117910.5|117310.5|0
1619025000000|2021-04-21 17:10:00|117921.1|117321.1|116746|116146|117921.1|117321.1|116467.9|115867.9|3
1619025300000|2021-04-21 17:15:00|116745.9|116145.9|117027.8|116427.8|117027.8|116427.8|116670.8|116070.8|0
1619025600000|2021-04-21 17:20:00|117032.1|116432.1|117082.3|116482.3|117082.3|116482.3|116768.3|116168.3|3
1619025900000|2021-04-21 17:25:00|117082.2|116482.2|117205.3|116605.3|117248.5|116648.5|116804|116204|8
1619026200000|2021-04-21 17:30:00|117206|116606|118045.1|117445.1|118360.6|117760.6|117200.9|116600.9|1
1619026500000|2021-04-21 17:35:00|118037.6|117437.6|118475.2|117875.2|118504.9|117904.9|117773.5|117173.5|0
1619026800000|2021-04-21 17:40:00|118475.1|117875.1|118710.3|118110.3|118710.3|118110.3|118358|117758|0
1619027100000|2021-04-21 17:45:00|118710.2|118110.2|118901.1|118301.1|118970.1|118370.1|118710.2|118110.2|0
1619027400000|2021-04-21 17:50:00|118901|118301|118597.1|117997.1|118966|118366|118489.5|117889.5|4
1619027700000|2021-04-21 17:55:00|118592.7|117992.7|117710.6|117110.6|118592.7|117992.7|117710.6|117110.6|1
1619028000000|2021-04-21 18:00:00|117710.5|117110.5|117637.7|117037.7|117761.3|117161.3|117584.5|116984.5|5
1619028300000|2021-04-21 18:05:00|117637.6|117037.6|117851.1|117251.1|117851.2|117251.2|117636.9|117036.9|2
1619028600000|2021-04-21 18:10:00|117851|117251|117861.3|117261.3|117861.7|117261.7|117851|117251|1
1619028900000|2021-04-21 18:15:00|117861.9|117261.9|117394|116794|117861.9|117261.9|117340.7|116794|1
1619029200000|2021-04-21 18:20:00|117393.9|116793.9|117584.6|116984.6|117584.6|116984.6|116732.4|116232.4|6
1619029500000|2021-04-21 18:25:00|117575.9|116975.9|117533|116933|117667.1|117067.1|117533|116933|0
1619029800000|2021-04-21 18:30:00|117532.9|116932.9|117487.5|116887.5|117532.9|116932.9|117467.9|116867.9|0
1619030100000|2021-04-21 18:35:00|117487.4|116887.4|117482.6|116882.6|117544.5|116944.5|117482.6|116882.6|1
1619030400000|2021-04-21 18:40:00|117482.5|116882.5|117540.2|117040.2|117661.9|117061.9|117221.7|116721.7|7
1619030700000|2021-04-21 18:45:00|117165.4|116665.4|117604.3|117004.3|117950.3|117350.3|117164.7|116664.7|8
1619031000000|2021-04-21 18:50:00|117604.2|117004.2|117551.5|116951.5|117604.9|117004.9|117545.5|116945.5|2
1619031300000|2021-04-21 18:55:00|117551.4|116951.4|117550.8|116950.8|117551.4|116951.4|117550.8|116950.8|0
1619031600000|2021-04-21 19:00:00|117550.7|116950.7|117578|116978|117578|116978|117550.4|116950.4|0
1619031900000|2021-04-21 19:05:00|117577.9|116977.9|117753.9|117153.9|117753.9|117153.9|117577.9|116977.9|0
1619032200000|2021-04-21 19:10:00|117753.8|117153.8|117625.8|117025.8|117767.2|117167.2|117577.4|116977.4|1
1619032500000|2021-04-21 19:15:00|117625.7|117025.7|117536.6|116936.6|117625.7|117025.7|117536.6|116936.6|1
1619032800000|2021-04-21 19:20:00|117536.5|116936.5|117550.9|116950.9|117551|116951|117536.4|116936.4|0
1619033100000|2021-04-21 19:25:00|117550.8|116950.8|117648.2|117048.2|117650.7|117050.7|117550.7|116950.7|1
1619033400000|2021-04-21 19:30:00|117648.1|117048.1|117396.1|116796.1|117663.6|117063.6|117381.6|116781.6|4
1619033700000|2021-04-21 19:35:00|117394|116794|117648.7|117048.7|117695.5|117095.5|117391.2|116791.2|1
1619034000000|2021-04-21 19:40:00|117614.1|117014.1|117809.5|117209.5|117809.5|117211.7|117609.4|117009.4|1
1619034300000|2021-04-21 19:45:00|117809.4|117209.4|117695.8|117095.8|117809.4|117209.4|117695.8|117095.8|0
1619034600000|2021-04-21 19:50:00|117697.1|117097.1|117762.2|117162.2|117939.2|117339.2|117696.9|117096.9|0
1619034900000|2021-04-21 19:55:00|117762.1|117162.1|118149.5|117549.5|118317.2|117717.2|117589.4|116989.4|16
1619100000000|2021-04-22 14:00:00|118784.9|118184.9|119400.7|118800.7|119659.9|119059.9|118781|118181|15
1619100300000|2021-04-22 14:05:00|119409.4|118809.4|120644.9|120044.9|120701.7|120101.7|119409.4|118809.4|29
1619100600000|2021-04-22 14:10:00|120671.2|120071.2|120848.1|120248.1|120913.2|120313.2|120553.8|119953.8|23
1619100900000|2021-04-22 14:15:00|120847.5|120247.5|120953.7|120353.7|120954.4|120354.4|120404.3|119804.3|3
1619101200000|2021-04-22 14:20:00|120953.6|120353.6|120952.9|120352.9|120955.4|120355.4|120930.5|120330.5|0
1619101500000|2021-04-22 14:25:00|120948|120348|120815.5|120215.5|120963.6|120363.6|120647.5|120047.5|10
1619101800000|2021-04-22 14:30:00|120815.4|120215.4|120817.9|120217.9|120823|120223|120786.6|120186.6|7
1619102100000|2021-04-22 14:35:00|120817.8|120217.8|120812.8|120212.8|120902|120302|120812.2|120212.2|0
1619102400000|2021-04-22 14:40:00|120810.9|120210.9|120562.4|119962.4|120850.1|120250.1|120549.2|119949.2|2
1619102700000|2021-04-22 14:45:00|120561.7|119961.7|120122.3|119522.3|120570.3|119970.3|120119.8|119519.8|1
1619103000000|2021-04-22 14:50:00|120122.2|119522.2|120574.3|119974.3|120574.3|119974.3|120122.1|119522.1|2
1619103300000|2021-04-22 14:55:00|120574.2|119974.2|120576.2|119976.2|120684.7|120084.7|120574|119974|4
1619103600000|2021-04-22 15:00:00|120324.7|119724.7|120713.7|120113.7|120725.6|120125.6|120324.7|119724.7|5
1619103900000|2021-04-22 15:05:00|120723.1|120123.1|120757.5|120157.5|120757.8|120157.8|120713.7|120113.7|0
1619104200000|2021-04-22 15:10:00|120757.4|120157.4|120774.2|120174.2|121031.1|120431.1|120740.7|120140.7|12
1619104500000|2021-04-22 15:15:00|120774.1|120174.1|120796.6|120196.6|120812.4|120212.4|120774.1|120174.1|1
1619104800000|2021-04-22 15:20:00|120796.5|120196.5|120703.8|120103.8|120796.5|120196.5|120671.9|120071.9|0
1619105100000|2021-04-22 15:25:00|120703.7|120103.7|120700.6|120100.6|120808.2|120208.2|120696.3|120096.3|0
1619105400000|2021-04-22 15:30:00|120700.5|120100.5|120699.9|120099.9|120700.5|120100.5|120699.9|120099.9|0
1619105700000|2021-04-22 15:35:00|120699.8|120099.8|120665|120065|120699.8|120099.8|120660.6|120060.6|2
1619106000000|2021-04-22 15:40:00|120661.3|120061.3|120664.3|120064.3|120664.5|120064.5|120660.9|120060.9|1
1619106300000|2021-04-22 15:45:00|120664.2|120064.2|121158.2|120558.2|121159.6|120559.6|120664.2|120064.2|5
1619106600000|2021-04-22 15:50:00|121088.7|120588.7|121147.7|120547.7|121152.8|120588.7|120803.7|120258.5|9
1619106900000|2021-04-22 15:55:00|121148.3|120548.3|121147.6|120547.6|121148.3|120548.3|121146.7|120546.7|0
1619107200000|2021-04-22 16:00:00|121147.5|120547.5|120840|120240|121147.5|120565.2|120840|120240|6
1619107500000|2021-04-22 16:05:00|121033.3|120433.3|121141.2|120541.2|121147.3|120547.3|120817.9|120242.4|15
1619107800000|2021-04-22 16:10:00|121146.1|120546.1|121150.2|120550.2|121161.2|120561.2|121136.3|120536.3|6
1619108100000|2021-04-22 16:15:00|121150.1|120550.1|121238.7|120638.7|121238.7|120638.7|121150.1|120550.1|8
1619108400000|2021-04-22 16:20:00|121238.6|120638.6|121237.9|120637.9|121238.6|120638.6|121237.9|120637.9|1
1619108700000|2021-04-22 16:25:00|121237.8|120637.8|121237.1|120637.1|121237.8|120637.8|121237.1|120637.1|0
1619109000000|2021-04-22 16:30:00|121237|120637|121236.3|120636.3|121237|120637|121236.3|120636.3|0
1619109300000|2021-04-22 16:35:00|121236.2|120636.2|121235.5|120635.5|121236.2|120636.2|121235.5|120635.5|2
1619109600000|2021-04-22 16:40:00|121235.4|120635.4|121234.8|120634.8|121235.4|120635.4|121234.8|120634.8|0
1619109900000|2021-04-22 16:45:00|121234.7|120634.7|121234|120634|121234.7|120634.7|121234|120634|0
1619110200000|2021-04-22 16:50:00|121233.9|120633.9|121233.2|120633.2|121233.9|120633.9|121233.2|120633.2|0
1619110500000|2021-04-22 16:55:00|121233.1|120633.1|121232.4|120632.4|121233.1|120633.1|121232.4|120632.4|0
1619110800000|2021-04-22 17:00:00|121232.3|120632.3|121231.6|120631.6|121232.3|120632.3|121231.6|120631.6|0
1619111100000|2021-04-22 17:05:00|121231.5|120631.5|121230.8|120630.8|121231.5|120631.5|121230.8|120630.8|0
1619111400000|2021-04-22 17:10:00|121230.7|120630.7|121230|120630|121230.7|120630.7|121230|120630|0
1619111700000|2021-04-22 17:15:00|121229.9|120629.9|121229.2|120629.2|121229.9|120629.9|121229.2|120629.2|4
1619112000000|2021-04-22 17:20:00|121229.1|120629.1|121228.4|120628.4|121229.1|120629.1|121033.5|120433.5|15
1619112300000|2021-04-22 17:25:00|121228.3|120628.3|121227.6|120627.6|121228.3|120628.3|121120.9|120520.9|4
1619112600000|2021-04-22 17:30:00|121227.5|120627.5|121226.8|120626.8|121227.5|120627.5|121129.1|120529.1|2
1619112900000|2021-04-22 17:35:00|121226.7|120626.7|121226.1|120626.1|121226.7|120626.7|121226.1|120626.1|0
1619113200000|2021-04-22 17:40:00|121226|120626|121225.3|120625.3|121226|120626|121225.3|120625.3|1
1619113500000|2021-04-22 17:45:00|121225.2|120625.2|120926.4|120426.4|121225.2|120625.2|120926.4|120426.4|0
1619113800000|2021-04-22 17:50:00|120926.3|120426.3|120925.6|120425.6|120926.3|120426.3|120925.6|120425.6|0
1619114100000|2021-04-22 17:55:00|120925.5|120425.5|120924.8|120424.8|120925.5|120425.5|120924.8|120424.8|2
1619114400000|2021-04-22 18:00:00|120924.7|120424.7|120924|120424|120924.7|120424.7|120924|120424|0
1619114700000|2021-04-22 18:05:00|120923.9|120423.9|120923.3|120423.3|120923.9|120423.9|120923.3|120423.3|0
1619115000000|2021-04-22 18:10:00|120923.2|120423.2|120922.5|120422.5|120923.2|120423.2|120922.5|120422.5|0
1619115300000|2021-04-22 18:15:00|120922.4|120422.4|120921.7|120421.7|120922.4|120422.4|120921.7|120421.7|3
1619115600000|2021-04-22 18:20:00|120921.6|120421.6|120920.9|120420.9|120921.6|120421.6|120920.9|120420.9|0
1619115900000|2021-04-22 18:25:00|120920.8|120420.8|120920.2|120420.2|120920.8|120420.8|120920.2|120420.2|0
1619116200000|2021-04-22 18:30:00|120920.1|120420.1|120919.4|120419.4|120920.1|120420.1|120919.4|120419.4|0
1619116500000|2021-04-22 18:35:00|120919.3|120419.3|120918.6|120418.6|120919.3|120419.3|120918.6|120418.6|0
1619116800000|2021-04-22 18:40:00|120918.5|120418.5|120917.8|120417.8|120918.5|120418.5|120917.8|120417.8|2
1619117100000|2021-04-22 18:45:00|120917.7|120417.7|120917.1|120417.1|120917.7|120417.7|120917.1|120417.1|0
1619117400000|2021-04-22 18:50:00|120917|120417|120916.3|120416.3|120917|120417|120916.3|120416.3|0
1619117700000|2021-04-22 18:55:00|120916.2|120416.2|120915.5|120415.5|120916.2|120416.2|120915.5|120415.5|0
1619118000000|2021-04-22 19:00:00|120915.4|120415.4|120914.7|120414.7|120915.4|120415.4|120914.7|120414.7|4
1619118300000|2021-04-22 19:05:00|120914.6|120414.6|120914|120414|120914.6|120414.6|120914|120414|0
1619118600000|2021-04-22 19:10:00|120913.9|120413.9|120913.2|120413.2|120913.9|120413.9|120913.2|120413.2|0
1619118900000|2021-04-22 19:15:00|120913.1|120413.1|120912.4|120412.4|120913.1|120413.1|120912.4|120412.4|0
1619119200000|2021-04-22 19:20:00|120912.3|120412.3|120911.6|120411.6|120912.3|120412.3|120911.6|120411.6|0
1619119500000|2021-04-22 19:25:00|120911.5|120411.5|120910.9|120410.9|120911.5|120411.5|120910.9|120410.9|0
1619119800000|2021-04-22 19:30:00|120910.8|120410.8|120910.1|120410.1|120910.8|120410.8|120910.1|120410.1|0
1619120100000|2021-04-22 19:35:00|120910|120410|120909.3|120409.3|120910|120410|120909.3|120409.3|0
1619120400000|2021-04-22 19:40:00|120909.2|120409.2|120908.5|120408.5|120909.2|120409.2|120908.5|120408.5|0
1619120700000|2021-04-22 19:45:00|120908.4|120408.4|120907.8|120407.8|120908.4|120408.4|120907.8|120407.8|0
1619121000000|2021-04-22 19:50:00|120907.7|120407.7|121204.7|120604.7|121204.9|120604.9|120907.2|120407.2|0
1619121300000|2021-04-22 19:55:00|121204.6|120604.6|121203.9|120603.9|121204.6|120604.6|121203.9|120603.9|0
1619186400000|2021-04-23 14:00:00|123492.2|122892.2|124722.6|124122.6|124738.5|124138.5|123491.1|122891.1|23
1619186700000|2021-04-23 14:05:00|124619.8|124019.8|124421.5|123821.5|124627.2|124027.2|124420.5|123820.5|9
1619187000000|2021-04-23 14:10:00|124430.4|123830.4|124554.6|123954.6|124556.3|123956.3|124430.3|123830.3|6
1619187300000|2021-04-23 14:15:00|124554.5|123954.5|124543|123943|124643.6|124043.6|124438.3|123838.3|2
1619187600000|2021-04-23 14:20:00|124540.3|123940.3|123810.7|123210.7|124540.3|123940.3|123568.8|122968.8|8
1619187900000|2021-04-23 14:25:00|123806.2|123206.2|123863.9|123263.9|123892.8|123292.8|123805.6|123205.6|0
1619188200000|2021-04-23 14:30:00|123863.8|123263.8|123863.5|123263.5|124033.5|123433.5|123858.8|123258.8|8
1619188500000|2021-04-23 14:35:00|123854.5|123254.5|123797.9|123197.9|123890.3|123290.3|123669.4|123069.4|8
1619188800000|2021-04-23 14:40:00|123826.4|123226.4|124340.6|123740.6|124591.5|123991.5|123826.4|123226.4|7
1619189100000|2021-04-23 14:45:00|124340.5|123740.5|124071.4|123471.4|124340.5|123740.5|124047.6|123447.6|0
1619189400000|2021-04-23 14:50:00|124057.9|123457.9|124518.6|123918.6|124518.8|123918.8|124055.6|123455.6|0
1619189700000|2021-04-23 14:55:00|124518.5|123918.5|125371.9|124771.9|125488.1|124888.1|124518.5|123918.5|19
1619190000000|2021-04-23 15:00:00|125371.8|124771.8|125082.8|124482.8|125371.8|124771.8|124738.9|124138.9|6
1619190300000|2021-04-23 15:05:00|125086.4|124486.4|125442.9|124942.9|125442.9|124942.9|124970.8|124370.8|0
1619190600000|2021-04-23 15:10:00|125442.8|124942.8|125284.4|124684.4|125447.2|124947.2|124977.2|124377.2|6
1619190900000|2021-04-23 15:15:00|125288.9|124688.9|125526.3|125026.3|125527|125027|125288.9|124688.9|10
1619191200000|2021-04-23 15:20:00|125526.2|125026.2|125525.5|125025.5|125526.2|125026.2|125525.5|125025.5|1
1619191500000|2021-04-23 15:25:00|125525.4|125025.4|125524.8|125024.8|125525.4|125025.4|125524.8|125024.8|0
1619191800000|2021-04-23 15:30:00|125524.7|125024.7|125524|125024|125524.7|125024.7|125524|125024|0
1619192100000|2021-04-23 15:35:00|125523.9|125023.9|125523.2|125023.2|125523.9|125023.9|125523.2|125023.2|1
1619192400000|2021-04-23 15:40:00|125523.1|125023.1|125522.4|125022.4|125523.1|125023.1|125522.4|125022.4|0
1619192700000|2021-04-23 15:45:00|125522.3|125022.3|125521.7|125021.7|125522.3|125022.3|125521.7|125021.7|0
1619193000000|2021-04-23 15:50:00|125521.6|125021.6|125520.9|125020.9|125521.6|125021.6|125520.9|125020.9|0
1619193300000|2021-04-23 15:55:00|125520.8|125020.8|125520.1|125020.1|125520.8|125020.8|125520.1|125020.1|0
1619193600000|2021-04-23 16:00:00|125520|125020|125519.3|125019.3|125520|125020|125519.3|125019.3|1
1619193900000|2021-04-23 16:05:00|125519.2|125019.2|125621.5|125121.5|125621.5|125121.5|125518.6|125018.6|0
1619194200000|2021-04-23 16:10:00|125621.4|125121.4|125620.7|125120.7|125621.4|125121.4|125620.7|125120.7|1
1619194500000|2021-04-23 16:15:00|125620.6|125120.6|125620|125120|125620.6|125120.6|125620|125120|0
1619194800000|2021-04-23 16:20:00|125619.9|125119.9|125619.2|125119.2|125619.9|125119.9|125619.2|125119.2|2
1619195100000|2021-04-23 16:25:00|125619.1|125119.1|125618.4|125118.4|125619.1|125119.1|125618.4|125118.4|0
1619195400000|2021-04-23 16:30:00|125618.3|125118.3|125617.6|125117.6|125618.3|125118.3|125617.6|125117.6|1
1619195700000|2021-04-23 16:35:00|125617.5|125117.5|125616.9|125116.9|125617.5|125117.5|125616.9|125116.9|0
1619196000000|2021-04-23 16:40:00|125616.8|125116.8|125616.1|125116.1|125616.8|125116.8|125616.1|125116.1|1
1619196300000|2021-04-23 16:45:00|125616|125116|125615.3|125115.3|125616|125116|125615.3|125115.3|3
1619196600000|2021-04-23 16:50:00|125615.2|125115.2|125614.6|125114.6|125615.2|125115.2|125614.6|125114.6|0
1619196900000|2021-04-23 16:55:00|125614.5|125114.5|125613.8|125113.8|125614.5|125114.5|125613.8|125113.8|4
1619197200000|2021-04-23 17:00:00|125613.7|125113.7|125613.1|125113.1|125613.7|125113.7|125613.1|125113.1|0
1619197500000|2021-04-23 17:05:00|125613|125113|125612.3|125112.3|125613|125113|125612.3|125112.3|0
1619197800000|2021-04-23 17:10:00|125612.2|125112.2|125611.5|125111.5|125612.2|125112.2|125611.5|125111.5|0
1619198100000|2021-04-23 17:15:00|125611.4|125111.4|125610.7|125110.7|125611.4|125111.4|125610.7|125110.7|0
1619198400000|2021-04-23 17:20:00|125610.6|125110.6|125610|125110|125610.6|125110.6|125610|125110|0
1619198700000|2021-04-23 17:25:00|125609.9|125109.9|125609.2|125109.2|125609.9|125109.9|125609.2|125109.2|0
1619199000000|2021-04-23 17:30:00|125609.1|125109.1|125636.9|125036.9|125636.9|125113.4|125519.3|125019.3|16
1619199300000|2021-04-23 17:35:00|125612.9|125112.9|125612.2|125112.2|125612.9|125112.9|125612.2|125112.2|0
1619199600000|2021-04-23 17:40:00|125612.1|125112.1|125611.4|125111.4|125612.1|125112.1|125611.4|125111.4|2
1619199900000|2021-04-23 17:45:00|125611.3|125111.3|125610.6|125110.6|125611.3|125111.3|125610.6|125110.6|0
1619200200000|2021-04-23 17:50:00|125610.5|125110.5|125610.3|125110.3|125610.5|125110.5|125610.3|125110.3|1
1619201700000|2021-04-23 18:15:00|159813.7|159313.7|159814.5|159314.5|159814.5|159314.5|159813.7|159313.7|13
1619202000000|2021-04-23 18:20:00|159814.6|159314.6|159816|159316|159816|159316|159814.6|159314.6|0
1619202300000|2021-04-23 18:25:00|159816.1|159316.1|159840|159240|159840|159317|159816.1|159238.6|4
1619202600000|2021-04-23 18:30:00|159840.1|159240.1|159841|159241|159841|159241|159839.8|159239.8|0
1619202900000|2021-04-23 18:35:00|159841.1|159241.1|126450.5|125950.5|159841.2|159320.1|126450.5|125950.5|0
1619203200000|2021-04-23 18:40:00|125732.9|125232.9|125552.8|125052.8|125732.9|125232.9|125552.8|125052.8|0
1619203500000|2021-04-23 18:45:00|125552.7|125052.7|125552.1|125052.1|125552.7|125052.7|125552.1|125052.1|0
1619203800000|2021-04-23 18:50:00|125552|125052|125551.3|125051.3|125552|125052|125551.3|125051.3|0
1619204100000|2021-04-23 18:55:00|125551.2|125051.2|125550.5|125050.5|125551.2|125051.2|125550.5|125050.5|0
1619204400000|2021-04-23 19:00:00|125550.4|125050.4|125549.7|125049.7|125550.4|125050.4|125549.7|125049.7|0
1619204700000|2021-04-23 19:05:00|125549.6|125049.6|125549|125049|125549.6|125049.6|125549|125049|0
1619205000000|2021-04-23 19:10:00|125548.9|125048.9|125548.2|125048.2|125548.9|125048.9|125548.2|125048.2|0
1619205300000|2021-04-23 19:15:00|125548.1|125048.1|125547.4|125047.4|125548.1|125048.1|125547.4|125047.4|0
1619205600000|2021-04-23 19:20:00|125547.3|125047.3|125546.7|125046.7|125547.3|125047.3|125546.7|125046.7|0
1619205900000|2021-04-23 19:25:00|125546.6|125046.6|125545.9|125045.9|125546.6|125046.6|125545.9|125045.9|1
1619206200000|2021-04-23 19:30:00|125545.8|125045.8|125545.1|125045.1|125545.8|125045.8|125545.1|125045.1|0
1619206500000|2021-04-23 19:35:00|125545|125045|125544.3|125044.3|125545|125045|125544.3|125044.3|0
1619206800000|2021-04-23 19:40:00|125544.2|125044.2|125543.6|125043.6|125544.2|125044.2|125543.6|125043.6|0
1619207100000|2021-04-23 19:45:00|125543.5|125043.5|125542.8|125042.8|125543.5|125043.5|125542.8|125042.8|0
1619207400000|2021-04-23 19:50:00|125542.7|125042.7|125542|125042|125542.7|125042.7|125542|125042|0
1619207700000|2021-04-23 19:55:00|125541.9|125041.9|125623.9|125023.9|125624.5|125041.9|125541.8|125023.9|0
1619445600000|2021-04-26 14:00:00|126843.6|126243.6|128384.8|127784.8|128965.8|128365.8|126603.4|126003.4|29
1619445900000|2021-04-26 14:05:00|128384|127784|127652.8|127052.8|128384|127784|127474.2|126874.2|5
1619446200000|2021-04-26 14:10:00|127652.7|127052.7|127671.6|127071.6|127845.7|127245.7|127652.7|127052.7|0
1619446500000|2021-04-26 14:15:00|127669.1|127069.1|127594.3|126994.3|128066.2|127470.9|127594.3|126994.3|7
1619446800000|2021-04-26 14:20:00|127627.3|127027.3|127669.7|127069.7|127736.1|127136.1|127624.5|127024.5|0
1619447100000|2021-04-26 14:25:00|127669.4|127069.4|128073.7|127473.7|128126.3|127526.3|127669.4|127069.4|5
1619447400000|2021-04-26 14:30:00|128073.6|127473.6|128781.2|128181.2|128781.2|128181.2|128073.2|127473.2|8
1619447700000|2021-04-26 14:35:00|128782.1|128182.1|128622.2|128022.2|128959.8|128359.8|128622.2|128022.2|6
1619448000000|2021-04-26 14:40:00|128763.8|128163.8|128385.1|127785.1|128763.8|128163.8|128385.1|127785.1|0
1619448300000|2021-04-26 14:45:00|128376.4|127776.4|128645.4|128045.4|128792.5|128192.5|128106.9|127506.9|2
1619448600000|2021-04-26 14:50:00|128645.3|128045.3|129469.9|128869.9|129469.9|128869.9|128645.3|128045.3|6
1619448900000|2021-04-26 14:55:00|129436.8|128836.8|129515.6|128915.6|129568.6|128968.6|129436.3|128836.3|1
1619449200000|2021-04-26 15:00:00|129534.4|128934.4|129533.1|128933.1|129534.4|128934.4|129533.1|128933.1|0
1619449500000|2021-04-26 15:05:00|129533|128933|129682.9|129182.9|129723.7|129183.3|129533|128933|24
1619449800000|2021-04-26 15:10:00|129682.8|129182.8|129682.1|129182.1|129682.8|129182.8|129682.1|129182.1|0
1619450100000|2021-04-26 15:15:00|129682|129182|129397.9|128897.9|129682|129182|129397.9|128897.9|10
1619450400000|2021-04-26 15:20:00|129586.8|129086.8|129680.6|129180.6|129681.2|129181.2|129586.8|129086.8|0
1619450700000|2021-04-26 15:25:00|129680.5|129180.5|129679.8|129179.8|129680.5|129180.5|129679.8|129179.8|2
1619451000000|2021-04-26 15:30:00|129679.7|129179.7|129679|129179|129679.7|129179.7|129679|129179|0
1619451300000|2021-04-26 15:35:00|129678.9|129178.9|129653.2|129153.2|129678.9|129178.9|129653.2|129153.2|0
1619451600000|2021-04-26 15:40:00|129653.1|129153.1|129652.4|129152.4|129653.1|129153.1|129652.4|129152.4|0
1619451900000|2021-04-26 15:45:00|129652.3|129152.3|129651.7|129151.7|129652.3|129152.3|129651.7|129151.7|0
1619452200000|2021-04-26 15:50:00|129651.6|129151.6|129650.9|129150.9|129651.6|129151.6|129650.9|129150.9|0
1619452500000|2021-04-26 15:55:00|129650.8|129150.8|129650.1|129150.1|129650.8|129150.8|129650.1|129150.1|0
1619452800000|2021-04-26 16:00:00|129650|129150|129649.4|129149.4|129650|129150|129649.4|129149.4|5
1619453100000|2021-04-26 16:05:00|129649.3|129149.3|129648.6|129148.6|129649.3|129149.3|129648.6|129148.6|0
1619453400000|2021-04-26 16:10:00|129648.5|129148.5|129647.8|129147.8|129648.5|129148.5|129647.8|129147.8|0
1619453700000|2021-04-26 16:15:00|129647.7|129147.7|129647|129147|129647.7|129147.7|129647|129147|1
1619454000000|2021-04-26 16:20:00|129646.9|129146.9|129646.3|129146.3|129646.9|129146.9|129646.3|129146.3|1
1619454300000|2021-04-26 16:25:00|129646.2|129146.2|129645.5|129145.5|129646.2|129146.2|129645.5|129145.5|0
1619454600000|2021-04-26 16:30:00|129645.4|129145.4|129644.7|129144.7|129645.4|129145.4|129644.7|129144.7|0
1619454900000|2021-04-26 16:35:00|129644.6|129144.6|129643.9|129143.9|129644.6|129144.6|129643.9|129143.9|0
1619455200000|2021-04-26 16:40:00|129643.8|129143.8|129643.2|129143.2|129643.8|129143.8|129643.2|129143.2|0
1619455500000|2021-04-26 16:45:00|129643.1|129143.1|129642.4|129142.4|129643.1|129143.1|129642.4|129142.4|0
1619455800000|2021-04-26 16:50:00|129642.3|129142.3|129641.6|129141.6|129642.3|129142.3|129641.6|129141.6|0
1619456100000|2021-04-26 16:55:00|129641.5|129141.5|129640.8|129140.8|129641.5|129141.5|129640.8|129140.8|0
1619456400000|2021-04-26 17:00:00|129640.7|129140.7|129640.1|129140.1|129640.7|129140.7|129640.1|129140.1|0
1619456700000|2021-04-26 17:05:00|129640|129140|129639.3|129139.3|129640|129140|129639.3|129139.3|0
1619457000000|2021-04-26 17:10:00|129639.2|129139.2|129638.5|129138.5|129639.2|129139.2|129638.5|129138.5|0
1619457300000|2021-04-26 17:15:00|129638.4|129138.4|129637.7|129137.7|129638.4|129138.4|129637.7|129137.7|0
1619457600000|2021-04-26 17:20:00|129637.6|129137.6|129637|129137|129637.6|129137.6|129637|129137|1
1619457900000|2021-04-26 17:25:00|129636.9|129136.9|129636.2|129136.2|129636.9|129136.9|129636.2|129136.2|0
1619458200000|2021-04-26 17:30:00|129636.1|129136.1|129635.4|129135.4|129636.1|129136.1|129635.4|129135.4|0
1619458500000|2021-04-26 17:35:00|129635.3|129135.3|129634.6|129134.6|129635.3|129135.3|129634.6|129134.6|0
1619458800000|2021-04-26 17:40:00|129634.5|129134.5|129633.9|129133.9|129634.5|129134.5|129633.9|129133.9|0
1619459100000|2021-04-26 17:45:00|129633.8|129133.8|129633.1|129133.1|129633.8|129133.8|129633.1|129133.1|0
1619459400000|2021-04-26 17:50:00|129633|129133|129632.3|129132.3|129633|129133|129632.3|129132.3|0
1619459700000|2021-04-26 17:55:00|129632.2|129132.2|129631.5|129131.5|129632.2|129132.2|129631.5|129131.5|0
1619460000000|2021-04-26 18:00:00|129631.4|129131.4|129655.7|129155.7|129655.8|129155.8|129630.8|129130.8|1
1619460300000|2021-04-26 18:05:00|129655.6|129155.6|129630|129130|129655.6|129155.6|129630|129130|1
1619460600000|2021-04-26 18:10:00|129629.9|129129.9|129629.2|129129.2|129629.9|129129.9|129629.2|129129.2|1
1619460900000|2021-04-26 18:15:00|129629.1|129129.1|129628.4|129128.4|129629.1|129129.1|129628.4|129128.4|0
1619461200000|2021-04-26 18:20:00|129628.3|129128.3|129627.7|129127.7|129628.3|129128.3|129627.7|129127.7|1
1619461500000|2021-04-26 18:25:00|129627.6|129127.6|129626.9|129126.9|129627.6|129127.6|129626.9|129126.9|0
1619461800000|2021-04-26 18:30:00|129626.8|129126.8|129626.1|129126.1|129626.8|129126.8|129626.1|129126.1|0
1619462100000|2021-04-26 18:35:00|129626|129126|129625.3|129125.3|129626|129126|129625.3|129125.3|0
1619462400000|2021-04-26 18:40:00|129625.2|129125.2|129624.6|129124.6|129625.2|129125.2|129624.6|129124.6|1
1619462700000|2021-04-26 18:45:00|129624.5|129124.5|129623.8|129123.8|129624.5|129124.5|129623.8|129123.8|0
1619463000000|2021-04-26 18:50:00|129623.7|129123.7|129623|129123|129623.7|129123.7|129623|129123|0
1619463300000|2021-04-26 18:55:00|129622.9|129122.9|129622.2|129122.2|129622.9|129122.9|129622.2|129122.2|5
1619463600000|2021-04-26 19:00:00|129622.1|129122.1|129621.5|129121.5|129622.1|129122.1|129621.5|129121.5|0
1619463900000|2021-04-26 19:05:00|129621.4|129121.4|129620.7|129120.7|129621.4|129121.4|129620.7|129120.7|0
1619464200000|2021-04-26 19:10:00|129620.6|129120.6|129619.9|129119.9|129620.6|129120.6|129619.9|129119.9|0
1619464500000|2021-04-26 19:15:00|129619.8|129119.8|129619.1|129119.1|129619.8|129119.8|129619.1|129119.1|0
1619464800000|2021-04-26 19:20:00|129619|129119|129618.3|129118.3|129619|129119|129618.3|129118.3|0
1619465100000|2021-04-26 19:25:00|129618.2|129118.2|129617.6|129117.6|129618.2|129118.2|129617.6|129117.6|0
1619465400000|2021-04-26 19:30:00|129617.5|129117.5|129616.8|129116.8|129617.5|129117.5|129616.8|129116.8|0
1619465700000|2021-04-26 19:35:00|129616.7|129116.7|129616|129116|129616.7|129116.7|129616|129116|0
1619466000000|2021-04-26 19:40:00|129615.9|129115.9|129615.3|129115.3|129615.9|129115.9|129615.3|129115.3|0
1619466300000|2021-04-26 19:45:00|129615.2|129115.2|129614.5|129114.5|129615.2|129115.2|129614.5|129114.5|0
1619466600000|2021-04-26 19:50:00|129614.4|129114.4|129613.7|129113.7|129614.4|129114.4|129613.7|129113.7|0
1619466900000|2021-04-26 19:55:00|129613.6|129113.6|129612.9|129112.9|129613.6|129113.6|129612.9|129112.9|2
1619532000000|2021-04-27 14:00:00|132735.5|132135.5|133927.7|133427.7|133980.6|133480.6|132692.1|132092.1|19
1619532300000|2021-04-27 14:05:00|133831.6|133331.6|134042.2|133542.2|134061.4|133561.4|133740.4|133240.4|1
1619532600000|2021-04-27 14:10:00|134042.1|133542.1|134243.1|133743.1|134243.8|133743.8|134042.1|133542.1|0
1619532900000|2021-04-27 14:15:00|134243|133743|134242.3|133742.3|134243|133743|134242.3|133742.3|0
1619533200000|2021-04-27 14:20:00|134242.2|133742.2|134241.6|133741.6|134242.2|133742.2|134241.6|133741.6|0
1619533500000|2021-04-27 14:25:00|134241.5|133741.5|134240.8|133740.8|134241.5|133741.5|134240.8|133740.8|1
1619533800000|2021-04-27 14:30:00|134240.7|133740.7|134240|133740|134240.7|133740.7|134240|133740|2
1619534100000|2021-04-27 14:35:00|134239.9|133739.9|134239.2|133739.2|134239.9|133739.9|134239.2|133739.2|0
1619534400000|2021-04-27 14:40:00|134239.1|133739.1|134238.4|133738.4|134239.1|133739.1|134238.4|133738.4|1
1619534700000|2021-04-27 14:45:00|134238.3|133738.3|133901.3|133401.3|134238.3|133738.3|133901.3|133401.3|1
1619535000000|2021-04-27 14:50:00|133901.2|133401.2|131944.8|131344.8|133901.2|133401.2|131593.4|130993.4|54
1619535300000|2021-04-27 14:55:00|132026.4|131426.4|131113.8|130513.8|132026.4|131426.4|130912.7|130312.7|6
1619535600000|2021-04-27 15:00:00|131113|130513|130717.9|130117.9|131238.3|130638.3|130717.2|130117.2|1
1619535900000|2021-04-27 15:05:00|130716.1|130116.1|129596.4|128996.4|130716.1|130116.1|128536.5|127936.5|8
1619536200000|2021-04-27 15:10:00|129582|128982|126853.3|126253.3|129679.1|129079.1|126803.3|126203.3|2
1619536500000|2021-04-27 15:15:00|126813.3|126213.3|125604.5|124804.5|127290.7|126690.7|125593.9|124793.9|7
1619536800000|2021-04-27 15:20:00|125868.9|125068.9|125152.6|124052.6|126278.8|125478.8|124875|123775|3
1619537100000|2021-04-27 15:25:00|125128.6|124028.6|125734.1|124634.1|125785|124685|124919.4|123819.4|14
1619537400000|2021-04-27 15:30:00|125725.4|124625.4|129663.2|128563.2|130062.4|128962.4|125723.3|124623.3|8
1619537700000|2021-04-27 15:35:00|129634.5|128534.5|129887.4|128787.4|130615.3|129515.3|129563.7|128463.7|4
1619538000000|2021-04-27 15:40:00|129887.2|128787.2|130432.2|129332.2|130562.3|129462.3|129829.5|128729.5|0
1619538300000|2021-04-27 15:45:00|130432.1|129332.1|129933.4|128833.4|130518|129418|129933.4|128833.4|3
1619538600000|2021-04-27 15:50:00|129870.9|128770.9|129766.6|128666.6|129909.2|128809.2|129235.1|128135.1|3
1619538900000|2021-04-27 15:55:00|129713.7|128613.7|129890.9|128790.9|129936.7|128836.7|129713.7|128613.7|3
1619539200000|2021-04-27 16:00:00|129886.1|128786.1|130159.1|129059.1|130159.1|129059.1|129225.6|128125.6|3
1619539500000|2021-04-27 16:05:00|130380.2|129280.2|129935.9|128835.9|130974.1|129874.1|129857.6|128757.6|3
1619539800000|2021-04-27 16:10:00|129935.7|128835.7|130344|129244|130344|129244|129817.9|128717.9|1
1619540100000|2021-04-27 16:15:00|130343.9|129243.9|130204.2|129104.2|130343.9|129243.9|130197.3|129097.3|1
1619540400000|2021-04-27 16:20:00|130156.1|129056.1|130128|129028|130156.1|129056.1|129642.5|128542.5|0
1619540700000|2021-04-27 16:25:00|130127.9|129027.9|130393.5|129293.5|130693.7|129593.7|130127.6|129027.6|0
1619541000000|2021-04-27 16:30:00|130393.4|129293.4|130390.1|129290.1|130393.4|129293.4|130213.3|129113.3|1
1619541300000|2021-04-27 16:35:00|130390|129290|130281.5|129181.5|130394.9|129294.9|130281.5|129181.5|0
1619541600000|2021-04-27 16:40:00|130281.4|129181.4|130280.7|129180.7|130281.4|129181.4|130280.7|129180.7|0
1619541900000|2021-04-27 16:45:00|130612.8|129512.8|130897|129797|130897.5|129797.5|130612.8|129512.8|0
1619542200000|2021-04-27 16:50:00|130897.3|129797.3|131126.2|130026.2|131126.3|130026.3|130887.1|129787.1|1
1619542500000|2021-04-27 16:55:00|131127.5|130027.5|130840.5|129740.5|131425.6|130325.6|130840.5|129740.5|1
1619542800000|2021-04-27 17:00:00|130821|129721|130824.8|129724.8|130927|129827|130821|129721|0
1619543100000|2021-04-27 17:05:00|130824.7|129724.7|129988.1|128888.1|130926.9|129826.9|129883.2|128783.2|0
1619543400000|2021-04-27 17:10:00|130003.1|128903.1|131560.9|130460.9|131565.5|130465.5|129859.9|128759.9|1
1619543700000|2021-04-27 17:15:00|131560.8|130460.8|131410.1|130310.1|131560.8|130460.8|131167.9|130067.9|0
1619544000000|2021-04-27 17:20:00|131410|130310|131303.4|130203.4|131410|130310|131303.4|130203.4|0
1619544300000|2021-04-27 17:25:00|131303.3|130203.3|131302.6|130202.6|131303.5|130203.5|131302.6|130202.6|0
1619544600000|2021-04-27 17:30:00|131302.5|130202.5|131301.8|130201.8|131302.5|130202.5|131172.5|130072.5|0
1619544900000|2021-04-27 17:35:00|131301.7|130201.7|131301|130201|131301.7|130201.7|131301|130201|0
1619545200000|2021-04-27 17:40:00|131300.9|130200.9|131735.2|130635.2|131947.4|130847.4|131300.8|130200.8|9
1619545500000|2021-04-27 17:45:00|131720.7|130620.7|131765.5|130665.5|131765.5|130665.5|131715.4|130615.4|0
1619545800000|2021-04-27 17:50:00|131765.4|130665.4|132032.1|130932.1|132076.8|130976.8|131765.2|130665.2|1
1619546100000|2021-04-27 17:55:00|132041.8|130941.8|131880.6|130780.6|132083.4|130983.4|131880.6|130780.6|1
1619546400000|2021-04-27 18:00:00|131861.3|130761.3|131850.6|130750.6|132130.5|131030.5|131793.1|130693.1|0
1619546700000|2021-04-27 18:05:00|131848.2|130748.2|131818.8|130718.8|131856.7|130756.7|131700.8|130600.8|0
1619547000000|2021-04-27 18:10:00|131818.6|130718.6|131687.6|130587.6|131820.2|130720.2|131664|130564|4
1619547300000|2021-04-27 18:15:00|131687.5|130587.5|131657.2|130557.2|131687.5|130587.5|131657.1|130557.1|0
1619547600000|2021-04-27 18:20:00|131657.1|130557.1|131797.9|130697.9|131800|130700|131517.4|130417.4|1
1619547900000|2021-04-27 18:25:00|131716|130616|131664.5|130564.5|131796|130696|131654.4|130554.4|0
1619548200000|2021-04-27 18:30:00|131664.4|130564.4|131629.1|130529.1|131664.4|130564.4|131571.4|130471.4|0
1619548500000|2021-04-27 18:35:00|131624.2|130524.2|131427|130327|131629|130529|131401.5|130301.5|0
1619548800000|2021-04-27 18:40:00|131426.9|130326.9|131476.3|130376.3|131476.4|130376.4|131426.4|130326.4|0
1619549100000|2021-04-27 18:45:00|131476.2|130376.2|131414|130314|131476.2|130376.2|131414|130314|2
1619549400000|2021-04-27 18:50:00|131423.6|130323.6|131479.5|130379.5|131529.1|130429.1|131394.3|130294.3|0
1619549700000|2021-04-27 18:55:00|131479.4|130379.4|131279.3|130179.3|131479.4|130379.4|131279.3|130179.3|0
1619550000000|2021-04-27 19:00:00|131279.1|130179.1|131263.9|130163.9|131279.1|130179.1|131263.9|130163.9|0
1619550300000|2021-04-27 19:05:00|131263.8|130163.8|129658.2|128558.2|131601.6|130501.6|129658.2|128558.2|3
1619550600000|2021-04-27 19:10:00|129658|128558|130050.1|128950.1|130245.3|129145.3|129657.6|128557.6|0
1619550900000|2021-04-27 19:15:00|130050|128950|130054.2|128954.2|130199.5|129099.5|130049.5|128949.5|0
1619551200000|2021-04-27 19:20:00|130054.1|128954.1|130200.3|129100.3|130323.7|129223.7|130054.1|128954.1|0
1619551500000|2021-04-27 19:25:00|130127.9|129027.9|130284.8|129184.8|130284.8|129184.8|130127.9|129027.9|1
1619551800000|2021-04-27 19:30:00|130284.7|129184.7|130360.3|129260.3|130363.6|129263.6|130229.9|129129.9|0
1619552100000|2021-04-27 19:35:00|130360.2|129260.2|130285.2|129185.2|130683.8|129583.8|130235.3|129135.3|0
1619552400000|2021-04-27 19:40:00|129860.3|128760.3|129084.1|127984.1|130258.4|129158.4|129080.9|127980.9|1
1619552700000|2021-04-27 19:45:00|128792.7|127692.7|128558.7|127458.7|128915.9|127815.9|128558.7|127458.7|0
1619553000000|2021-04-27 19:50:00|128568.3|127468.3|128281.4|127181.4|128772.6|127672.6|128130.5|127030.5|3
1619553300000|2021-04-27 19:55:00|128493.7|127393.7|128649.4|127549.4|129172.1|128172.1|128469.4|127369.4|4
1619618400000|2021-04-28 14:00:00|129635|128535|129807|128707|131405|130305|129527.8|128427.8|3
1619618700000|2021-04-28 14:05:00|129851|128751|129223.7|128123.7|129854|128754|128998.6|127898.6|10
1619619000000|2021-04-28 14:10:00|129223.6|128123.6|129339.4|128239.4|129664.2|128564.2|129093.1|127993.1|11
1619619300000|2021-04-28 14:15:00|129339.3|128239.3|129717.3|128617.3|129729.4|128629.4|129339.3|128239.3|3
1619619600000|2021-04-28 14:20:00|129717.2|128617.2|130241.9|129141.9|130290.7|129190.7|129340|128240|8
1619619900000|2021-04-28 14:25:00|130243.6|129143.6|130396.2|129296.2|130396.6|129296.6|130124.4|129024.4|1
1619620200000|2021-04-28 14:30:00|130396.1|129296.1|130362.2|129262.2|130464.9|129364.9|130362.2|129262.2|1
1619620500000|2021-04-28 14:35:00|130362|129262|130165.9|129065.9|130678.4|129578.4|130165.9|129065.9|0
1619620800000|2021-04-28 14:40:00|130165.8|129065.8|129792.9|128692.9|130165.8|129065.8|129792.9|128692.9|0
1619621100000|2021-04-28 14:45:00|129890.6|128790.6|129589.9|128489.9|129890.6|128790.6|129589.9|128489.9|0
1619621400000|2021-04-28 14:50:00|129589.7|128489.7|129377.2|128277.2|129589.7|128489.7|129372.6|128272.6|6
1619621700000|2021-04-28 14:55:00|129376.8|128276.8|129582.9|128482.9|129582.9|128482.9|129376.3|128276.3|0
1619622000000|2021-04-28 15:00:00|129580.4|128480.4|129516.1|128416.1|129622.3|128522.3|129423.5|128323.5|0
1619622300000|2021-04-28 15:05:00|129516|128416|129499.8|128399.8|129516|128416|129499.8|128399.8|4
1619622600000|2021-04-28 15:10:00|129177|128077|127575.5|126475.5|129177|128077|127202.3|126102.3|10
1619622900000|2021-04-28 15:15:00|127575.1|126475.1|128455.4|127355.4|128455.4|127355.4|127538.7|126438.7|7
1619623200000|2021-04-28 15:20:00|128450.3|127350.3|127849.2|126749.2|128458.4|127358.4|127770.3|126670.3|3
1619623500000|2021-04-28 15:25:00|127849.1|126749.1|128889.1|127789.1|128889.1|127789.1|127838.5|126738.5|9
1619623800000|2021-04-28 15:30:00|129367.1|128267.1|128960.6|127860.6|129407.7|128307.7|128864.6|127764.6|4
1619624100000|2021-04-28 15:35:00|128534.1|127434.1|129142.5|128042.5|129144.6|128044.6|128518.5|127418.5|2
1619624400000|2021-04-28 15:40:00|128751.1|127651.1|128299|127199|128815.8|127715.8|128102.9|127002.9|1
1619624700000|2021-04-28 15:45:00|128299.2|127199.2|128625.9|127525.9|128631|127531|128298.1|127198.1|3
1619625000000|2021-04-28 15:50:00|128625.8|127525.8|128951.8|127851.8|128951.8|127851.8|128282.8|127182.8|2
1619625300000|2021-04-28 15:55:00|128951.7|127851.7|128726.1|127626.1|128995.5|127895.5|128726.1|127626.1|1
1619625600000|2021-04-28 16:00:00|128726|127626|128760.4|127660.4|128760.9|127660.9|128726|127626|0
1619625900000|2021-04-28 16:05:00|128863.1|127763.1|128862.5|127762.5|128863.1|127763.1|128862.5|127762.5|0
1619626200000|2021-04-28 16:10:00|128862.4|127762.4|128881.5|127781.5|128892.8|127792.8|128770.3|127670.3|4
1619626500000|2021-04-28 16:15:00|128879.4|127779.4|129469.9|128369.9|129480.4|128380.4|128879.4|127779.4|3
1619626800000|2021-04-28 16:20:00|129469.8|128369.8|129596|128496|129982.9|128882.9|129469.7|128369.7|2
1619627100000|2021-04-28 16:25:00|129595.9|128495.9|130527|129427|130644.1|129544.1|129595.8|128495.8|4
1619627400000|2021-04-28 16:30:00|130526.9|129426.9|130413.4|129313.4|130697.2|129597.2|130413.4|129313.4|1
1619627700000|2021-04-28 16:35:00|130413.3|129313.3|130456.8|129356.8|130561.4|129461.4|130413.2|129313.2|0
1619628000000|2021-04-28 16:40:00|130456.7|129356.7|130496.1|129396.1|130496.1|129396.1|130442.2|129342.2|3
1619628300000|2021-04-28 16:45:00|130495|129395|130638.1|129538.1|130638.1|129538.1|130378.8|129278.8|0
1619628600000|2021-04-28 16:50:00|130638|129538|130646.7|129546.7|130646.8|129546.8|130580.5|129480.5|2
1619628900000|2021-04-28 16:55:00|130650.2|129550.2|130361.2|129261.2|130650.2|129550.2|130338|129238|0
1619629200000|2021-04-28 17:00:00|130361.1|129261.1|130191.6|129091.6|130361.1|129261.1|130169.7|129069.7|0
1619629500000|2021-04-28 17:05:00|130167.1|129067.1|130259.8|129159.8|130259.9|129159.9|130028.1|128928.1|0
1619629800000|2021-04-28 17:10:00|130318.5|129218.5|129832.6|128732.6|130323.4|129223.4|129832.6|128732.6|3
1619630100000|2021-04-28 17:15:00|129832.5|128732.5|129378.3|128278.3|129832.5|128732.5|129378.3|128278.3|1
1619630400000|2021-04-28 17:20:00|128627.5|127527.5|128809.2|127709.2|129155.5|128055.5|128626.7|127526.7|6
1619630700000|2021-04-28 17:25:00|128809.3|127709.3|128650.4|127550.4|128809.3|127709.3|128626.3|127526.3|0
1619631000000|2021-04-28 17:30:00|128586.7|127486.7|128600.8|127700.8|128953|127853|128586.7|127486.7|6
1619631300000|2021-04-28 17:35:00|128600.7|127700.7|128995.2|127895.2|129032.4|127932.4|128487.6|127474.4|5
1619631600000|2021-04-28 17:40:00|128998.4|127898.4|129196.2|128096.2|129200.4|128100.4|128946.1|127846.1|1
1619631900000|2021-04-28 17:45:00|129196.1|128096.1|128875.4|127775.4|129196.1|128096.1|128875.4|127775.4|0
1619632200000|2021-04-28 17:50:00|128875.3|127775.3|129021.7|127921.7|129022.2|127922.2|128875.3|127775.3|0
1619632500000|2021-04-28 17:55:00|129021.6|127921.6|128629.7|127529.7|129113.6|128013.6|128628.6|127528.6|1
1619632800000|2021-04-28 18:00:00|128859|127759|128992.5|127892.5|129077.4|127977.4|128854.1|127754.1|0
1619633100000|2021-04-28 18:05:00|128992.4|127892.4|129233.4|128133.4|129233.5|128133.5|128861.8|127761.8|0
1619633400000|2021-04-28 18:10:00|129233.3|128133.3|129634.3|128534.3|129634.3|128534.3|129233.3|128133.3|1
1619633700000|2021-04-28 18:15:00|129644.2|128544.2|130304.4|129204.4|130304.6|129204.6|129634.2|128534.2|0
1619634000000|2021-04-28 18:20:00|130216.1|129116.1|129595.4|128495.4|130216.1|129116.1|129465.4|128365.4|0
1619634300000|2021-04-28 18:25:00|129595.3|128495.3|129444.7|128344.7|129595.3|128495.3|129444.7|128344.7|0
1619634600000|2021-04-28 18:30:00|129444.6|128344.6|128580.1|127480.1|129444.6|128344.6|128580.1|127480.1|2
1619634900000|2021-04-28 18:35:00|128531.1|127431.1|129348.3|128248.3|129348.3|128248.3|128432.9|127332.9|21
1619635200000|2021-04-28 18:40:00|129350|128250|129712|128612|129712.2|128612.2|129350|128250|0
1619635500000|2021-04-28 18:45:00|129711.9|128611.9|129072.1|127972.1|129712.8|128612.8|129067.3|127967.3|0
1619635800000|2021-04-28 18:50:00|129072|127972|129083|127983|129091.5|127991.5|129072|127972|0
1619636100000|2021-04-28 18:55:00|129082.9|127982.9|129049.2|127949.2|129082.9|127982.9|129039.8|127939.8|0
1619636400000|2021-04-28 19:00:00|129049.1|127949.1|129129.7|128029.7|129130.3|128030.3|129049.1|127949.1|0
1619636700000|2021-04-28 19:05:00|129129.6|128029.6|129320.1|128220.1|129320.4|128220.4|129129.2|128029.2|0
1619637000000|2021-04-28 19:10:00|129320|128220|129319.4|128219.4|129320|128220|129319.4|128219.4|0
1619637300000|2021-04-28 19:15:00|129319.3|128219.3|129318.6|128218.6|129319.3|128219.3|129318.6|128218.6|0
1619637600000|2021-04-28 19:20:00|129397|128297|129396.4|128296.4|129397|128297|129396.4|128296.4|0
1619637900000|2021-04-28 19:25:00|129396.3|128296.3|129439.8|128339.8|129439.9|128339.9|129243.8|128143.8|0
1619638200000|2021-04-28 19:30:00|129439.7|128339.7|129242.8|128142.8|129439.7|128339.7|129238.1|128138.1|0
1619638500000|2021-04-28 19:35:00|129242.7|128142.7|129222.5|128122.5|129242.7|128142.7|129222.5|128122.5|0
1619638800000|2021-04-28 19:40:00|129222.4|128122.4|129255.2|128155.2|129255.5|128155.5|129222.1|128122.1|0
1619639100000|2021-04-28 19:45:00|129255.1|128155.1|130041.7|128941.7|130103|129003|129255|128155|3
1619639400000|2021-04-28 19:50:00|130042.5|128942.5|129833.9|128733.9|130093.5|128993.5|129833.9|128733.9|4
1619639700000|2021-04-28 19:55:00|129868.2|128768.2|130350.5|129250.5|130360.3|129260.3|129868.2|128768.2|8
1619704800000|2021-04-29 14:00:00|131270.1|130170.1|130701.1|129601.1|131270.1|130170.1|130146.7|129046.7|44
1619705100000|2021-04-29 14:05:00|130706.1|129606.1|132745.4|131645.4|132745.6|131645.6|130706|129606|54
1619705400000|2021-04-29 14:10:00|132750.4|131650.4|132844.8|131744.8|132844.8|131744.8|132728.5|131628.5|133
1619705700000|2021-04-29 14:15:00|132844.7|131744.7|132989.1|131889.1|133009|131909|132794.8|131694.8|3
1619706000000|2021-04-29 14:20:00|132989|131889|133097.8|131997.8|133312.5|132408.3|132989|131889|120
1619706300000|2021-04-29 14:25:00|133096.3|131996.3|132731.2|131631.2|133096.3|131996.3|132731.2|131631.2|4
1619706600000|2021-04-29 14:30:00|132731.1|131631.1|131715.4|130615.4|132731.1|131631.1|131565.9|130465.9|69
1619706900000|2021-04-29 14:35:00|131760.1|130660.1|132405.4|131305.4|132405.5|131305.5|131760.1|130660.1|4
1619707200000|2021-04-29 14:40:00|132405.3|131305.3|133026.2|131926.2|133038.1|131938.1|132339.6|131239.6|14
1619707500000|2021-04-29 14:45:00|132986.4|131886.4|132912|131812|133186.4|132086.4|132882.2|131782.2|8
1619707800000|2021-04-29 14:50:00|132911.9|131811.9|133085.7|131985.7|133085.7|131985.7|132911.9|131811.9|4
1619708100000|2021-04-29 14:55:00|133090.6|131990.6|133239|132339|133329.8|132339|133090|131990|8
1619708400000|2021-04-29 15:00:00|133339|132239|133218.4|132118.4|133339|132339.1|133109.4|132009.4|92
1619708700000|2021-04-29 15:05:00|133218.1|132118.1|133218.2|132118.2|133218.8|132118.8|133213.5|132113.5|4
1619709000000|2021-04-29 15:10:00|133218.1|132118.1|133211.3|132111.3|133218.1|132118.1|133211.3|132111.3|5
1619709300000|2021-04-29 15:15:00|133211.2|132111.2|133246.7|132146.7|133266.8|132222.3|132993|131893|103
1619709600000|2021-04-29 15:20:00|133246.6|132146.6|133231.1|132131.1|133246.6|132146.6|133052.5|131952.5|4
1619709900000|2021-04-29 15:25:00|133231|132131|133464.9|132364.9|133688|132588|133224.2|132129.7|45357
1619710200000|2021-04-29 15:30:00|133466.9|132366.9|133319.8|132519.8|133466.9|132520.2|133314.9|132364.8|65576
1619710500000|2021-04-29 15:35:00|133319.7|132519.7|133319.4|132519.4|133319.7|132519.7|133319.4|132519.4|41847
1619711400000|2021-04-29 15:50:00|133317.5|132517.5|133316.9|132516.9|133317.5|132517.5|133316.9|132516.9|54508
1619711700000|2021-04-29 15:55:00|133316.8|132516.8|133316.2|132516.2|133316.8|132516.8|133316.2|132516.2|64605
1619712000000|2021-04-29 16:00:00|133316.1|132516.1|133315.5|132515.5|133316.1|132516.1|133315.5|132515.5|64604
1619712300000|2021-04-29 16:05:00|133315.4|132515.4|133314.7|132514.7|133315.4|132515.4|133314.7|132514.7|63782
1619712600000|2021-04-29 16:10:00|133314.6|132514.6|133314|132514|133314.6|132514.6|133314|132514|62908
1619712900000|2021-04-29 16:15:00|133313.9|132513.9|133313.3|132513.3|133313.9|132513.9|133313.3|132513.3|63549
1619713200000|2021-04-29 16:20:00|133313.2|132513.2|133312.6|132512.6|133313.2|132513.2|133312.6|132512.6|63036
1619713500000|2021-04-29 16:25:00|133312.5|132512.5|133311.8|132511.8|133312.5|132512.5|133311.8|132511.8|63180
1619713800000|2021-04-29 16:30:00|133311.7|132511.7|133311.2|132511.2|133311.7|132511.7|133311.2|132511.2|54506
1619715300000|2021-04-29 16:55:00|133421.3|132621.3|133571.2|132471.2|133571.3|132621.3|133421.2|132471.2|3549
1619715600000|2021-04-29 17:00:00|133421.2|132621.2|133306.7|132506.7|133571.2|132621.2|133306.7|132469.8|60736
1619715900000|2021-04-29 17:05:00|133306.6|132506.6|133306|132506|133306.6|132506.6|133306|132506|60946
1619716200000|2021-04-29 17:10:00|133305.9|132505.9|133305.3|132505.3|133305.9|132505.9|133305.3|132505.3|60632
1619716500000|2021-04-29 17:15:00|133305.2|132505.2|133304.5|132504.5|133305.2|132505.2|133304.5|132504.5|60944
1619716800000|2021-04-29 17:20:00|133304.4|132504.4|133303.8|132503.8|133304.4|132504.4|133303.8|132503.8|60497
1619717100000|2021-04-29 17:25:00|133303.7|132503.7|133303.1|132503.1|133303.7|132503.7|133303.1|132503.1|60358
1619717400000|2021-04-29 17:30:00|133303|132503|133302.4|132502.4|133303|132503|133302.4|132502.4|60358
1619717700000|2021-04-29 17:35:00|133302.3|132502.3|133301.6|132501.6|133302.3|132502.3|133301.6|132501.6|60361
1619718000000|2021-04-29 17:40:00|133301.5|132501.5|133300.9|132500.9|133301.5|132501.5|133300.9|132500.9|60256
1619718300000|2021-04-29 17:45:00|133300.8|132500.8|133300.2|132500.2|133300.8|132500.8|133300.2|132500.2|60161
1619718600000|2021-04-29 17:50:00|133300.1|132500.1|133299.4|132499.4|133300.1|132500.1|133299.4|132499.4|60361
1619718900000|2021-04-29 17:55:00|133299.3|132499.3|133298.7|132498.7|133299.3|132499.3|133298.7|132498.7|60265
1619719200000|2021-04-29 18:00:00|133298.6|132498.6|133298|132498|133298.6|132498.6|133298|132498|59854
1619719500000|2021-04-29 18:05:00|133297.9|132497.9|133297.3|132497.3|133297.9|132497.9|133297.3|132497.3|60443
1619719800000|2021-04-29 18:10:00|133297.2|132497.2|133296.5|132496.5|133297.2|132497.2|133296.5|132496.5|61349
1619720100000|2021-04-29 18:15:00|133296.4|132496.4|133295.8|132495.8|133296.4|132496.4|133295.8|132495.8|61425
1619720400000|2021-04-29 18:20:00|133295.7|132495.7|133295.1|132495.1|133295.7|132495.7|133295.1|132495.1|62542
1619720700000|2021-04-29 18:25:00|133295|132495|133294.3|132494.3|133295|132495|133294.3|132494.3|61846
1619721000000|2021-04-29 18:30:00|133294.2|132494.2|133293.6|132493.6|133294.2|132494.2|133293.6|132493.6|62596
1619721300000|2021-04-29 18:35:00|133293.5|132493.5|133292.9|132492.9|133293.5|132493.5|133292.9|132492.9|62595
1619721600000|2021-04-29 18:40:00|133292.8|132492.8|133292.2|132492.2|133292.8|132492.8|133292.2|132492.2|62488
1619721900000|2021-04-29 18:45:00|133292.1|132492.1|133291.4|132491.4|133292.1|132492.1|133291.4|132491.4|63603
1619722200000|2021-04-29 18:50:00|133291.3|132491.3|133290.7|132490.7|133291.3|132491.3|133290.7|132490.7|64346
1619722500000|2021-04-29 18:55:00|133290.6|132490.6|133290|132490|133290.6|132490.6|133290|132490|63874
1619722800000|2021-04-29 19:00:00|133289.9|132489.9|133289.3|132489.3|133289.9|132489.9|133289.3|132489.3|64092
1619723100000|2021-04-29 19:05:00|133289.2|132489.2|133288.5|132488.5|133289.2|132489.2|133288.5|132488.5|64167
1619723400000|2021-04-29 19:10:00|133288.4|132488.4|133287.8|132487.8|133288.4|132488.4|133287.8|132487.8|64936
1619723700000|2021-04-29 19:15:00|133287.7|132487.7|133287.1|132487.1|133287.7|132487.7|133287.1|132487.1|65291
1619724000000|2021-04-29 19:20:00|133287|132487|133286.3|132486.3|133287|132487|133286.3|132486.3|65522
1619724300000|2021-04-29 19:25:00|133286.2|132486.2|133285.6|132485.6|133286.2|132486.2|133285.6|132485.6|65522
1619724600000|2021-04-29 19:30:00|133285.5|132485.5|133284.9|132484.9|133285.5|132485.5|133284.9|132484.9|65296
1619724900000|2021-04-29 19:35:00|133284.8|132484.8|133284.2|132484.2|133284.8|132484.8|133284.2|132484.2|65744
1619725200000|2021-04-29 19:40:00|133284.1|132484.1|133283.4|132483.4|133284.1|132484.1|133283.4|132483.4|65408
1619725500000|2021-04-29 19:45:00|133283.3|132483.3|133282.7|132482.7|133283.3|132483.3|133282.7|132482.7|65744
1619725800000|2021-04-29 19:50:00|133282.6|132482.6|133282|132482|133282.6|132482.6|133282|132482|65632
1619726100000|2021-04-29 19:55:00|133281.9|132481.9|133281.2|132481.2|133281.9|132481.9|133281.2|132481.2|65634
1619791200000|2021-04-30 14:00:00|136454.2|135354.2|137911.8|137111.8|138390.2|137290.2|136454.2|135354.2|36
1619791500000|2021-04-30 14:05:00|137911.7|137111.7|137911|137111|137911.7|137111.7|137911|137111|2
1619791800000|2021-04-30 14:10:00|137910.9|137110.9|137904.3|137104.3|137910.9|137110.9|137903.8|137103.8|9
1619792100000|2021-04-30 14:15:00|137904.2|137104.2|137903.8|137103.8|137904.3|137104.3|137903.8|137103.8|6
1619792400000|2021-04-30 14:20:00|137903.6|137103.6|137902.2|137102.2|137903.7|137103.7|137902.2|137102.2|1
1619792700000|2021-04-30 14:25:00|137902.1|137102.1|137901.4|137101.4|137902.1|137102.1|137901.4|137101.4|0
1619793000000|2021-04-30 14:30:00|137901.3|137101.3|137904.7|137104.7|137906.4|137106.4|137900.9|137100.9|2
1619793300000|2021-04-30 14:35:00|137904.6|137104.6|137900.1|137100.1|137904.6|137104.6|137899.4|137099.4|3
1619793600000|2021-04-30 14:40:00|137900|137100|135396.9|134296.9|137900|137100|135347.4|134247.4|37
1619793900000|2021-04-30 14:45:00|135396.8|134296.8|135936.8|134836.8|136216.1|135116.1|135357.2|134257.2|2
1619794200000|2021-04-30 14:50:00|135986.8|134886.8|137474.6|136374.6|137542.4|136442.4|135932.4|134832.4|6
1619794500000|2021-04-30 14:55:00|136880.9|135780.9|137895.1|137095.1|137895.6|137095.6|136880.9|135780.9|10
1619794800000|2021-04-30 15:00:00|137895|137095|137893.9|137093.9|137895|137095|137714.2|136614.2|18
1619795100000|2021-04-30 15:05:00|137894.3|137094.3|137893.3|137093.3|137922.7|137094.3|137768.3|136668.3|10
1619795400000|2021-04-30 15:10:00|137893.2|137093.2|137892.5|137092.5|137893.2|137093.2|137892.5|137092.5|1
1619795700000|2021-04-30 15:15:00|137892.4|137092.4|137891.7|137091.7|137892.4|137092.4|137891.7|137091.7|6
1619796000000|2021-04-30 15:20:00|137891.5|137091.5|137890.8|137090.8|137942.1|137091.5|137876.2|136835.1|5
1619796300000|2021-04-30 15:25:00|137890.7|137090.7|137889.8|137089.8|137894.4|137094.4|137889.8|137089.8|0
1619796600000|2021-04-30 15:30:00|137889.7|137089.7|137889.3|137089.3|137889.9|137089.9|137889.3|137089.3|0
1619796900000|2021-04-30 15:35:00|137889.2|137089.2|137889|137089|137889.2|137089.2|137888.7|137088.7|0
1619797200000|2021-04-30 15:40:00|137888.9|137088.9|137895.8|137095.8|137896.3|137096.3|137888.5|137088.5|0
1619797500000|2021-04-30 15:45:00|137895.7|137095.7|137886.9|137086.9|137895.7|137095.7|137886.8|137086.8|5
1619797800000|2021-04-30 15:50:00|137886.8|137086.8|137886.2|137086.2|137886.8|137086.8|137886.2|137086.2|3
1619798100000|2021-04-30 15:55:00|137886|137086|137886.5|137086.5|137886.6|137086.6|137885.7|137085.7|0
1619798400000|2021-04-30 16:00:00|137886.4|137086.4|137892.6|137092.6|137893.1|137093.1|137886.3|137086.3|2
1619798700000|2021-04-30 16:05:00|137892.5|137092.5|137891.8|137091.8|137892.5|137092.5|137891.8|137091.8|2
1619799000000|2021-04-30 16:10:00|137891.7|137091.7|137891|137091|137891.7|137091.7|137891|137091|1
1619799300000|2021-04-30 16:15:00|137890.9|137090.9|137890.2|137090.2|137890.9|137090.9|137890.2|137090.2|0
1619799600000|2021-04-30 16:20:00|137890.1|137090.1|137889.4|137089.4|137890.1|137090.1|137889.4|137089.4|0
1619799900000|2021-04-30 16:25:00|137889.3|137089.3|137880.5|137080.5|137889.3|137089.3|137880.4|137080.4|0
1619800200000|2021-04-30 16:30:00|137880.4|137080.4|137879.8|137079.8|137880.4|137080.4|137879.8|137079.8|0
1619800500000|2021-04-30 16:35:00|137879.7|137079.7|137879|137079|137879.7|137079.7|137879|137079|0
1619800800000|2021-04-30 16:40:00|137878.9|137078.9|137878.1|137078.1|137883|137083|137878.1|137078.1|1
1619801100000|2021-04-30 16:45:00|137878|137078|137877.7|137077.7|137878.1|137078.1|137877.5|137077.5|1
1619801400000|2021-04-30 16:50:00|137877.6|137077.6|137877.7|137077.7|137877.7|137077.7|137876.6|137076.6|1
1619801700000|2021-04-30 16:55:00|137877.6|137077.6|137875.8|137075.8|137878.4|137078.4|137875.8|137075.8|2
1619802000000|2021-04-30 17:00:00|137878.2|137078.2|137880.5|137080.5|137880.8|137080.8|137875.7|137075.7|0
1619802300000|2021-04-30 17:05:00|137880.4|137080.4|137882.3|137082.3|137882.6|137082.6|137880.2|137080.2|0
1619802600000|2021-04-30 17:10:00|137882.2|137082.2|137881.5|137081.5|137882.2|137082.2|137881.5|137081.5|0
1619802900000|2021-04-30 17:15:00|137881.4|137081.4|137880.7|137080.7|137881.4|137081.4|137880.7|137080.7|0
1619803200000|2021-04-30 17:20:00|137880.6|137080.6|137879.9|137079.9|137880.6|137080.6|137879.9|137079.9|0
1619803500000|2021-04-30 17:25:00|137879.8|137079.8|137879.1|137079.1|137879.8|137079.8|137879.1|137079.1|0
1619803800000|2021-04-30 17:30:00|137879|137079|137878.3|137078.3|137879|137079|137878.3|137078.3|0
1619804100000|2021-04-30 17:35:00|137878.2|137078.2|137877.5|137077.5|137878.2|137078.2|137877.5|137077.5|0
1619804400000|2021-04-30 17:40:00|137877.4|137077.4|137876.7|137076.7|137877.4|137077.4|137876.7|137076.7|1
1619804700000|2021-04-30 17:45:00|137876.6|137076.6|137876|137076|137876.6|137076.6|137876|137076|0
1619805000000|2021-04-30 17:50:00|137875.9|137075.9|137875.2|137075.2|137875.9|137075.9|137875.2|137075.2|0
1619805300000|2021-04-30 17:55:00|137875.1|137075.1|137874.4|137074.4|137875.1|137075.1|137874.4|137074.4|0
1619805600000|2021-04-30 18:00:00|137874.3|137074.3|137866.5|137066.5|137874.3|137074.3|137866.5|137066.5|4
1619805900000|2021-04-30 18:05:00|137866.4|137066.4|137865.8|137065.8|137866.4|137066.4|137865.8|137065.8|0
1619806200000|2021-04-30 18:10:00|137865.7|137065.7|137865|137065|137865.7|137065.7|137865|137065|0
1619806500000|2021-04-30 18:15:00|137864.9|137064.9|137864.2|137064.2|137864.9|137064.9|137864.2|137064.2|0
1619806800000|2021-04-30 18:20:00|137864.1|137064.1|137863.4|137063.4|137864.1|137064.1|137863.4|137063.4|0
1619807100000|2021-04-30 18:25:00|137863.3|137063.3|137862.6|137062.6|137863.3|137063.3|137862.6|137062.6|0
1619807400000|2021-04-30 18:30:00|137862.5|137062.5|137861.8|137061.8|137862.5|137062.5|137861.8|137061.8|0
1619807700000|2021-04-30 18:35:00|137861.7|137061.7|137861|137061|137861.7|137061.7|137861|137061|0
1619808000000|2021-04-30 18:40:00|137860.9|137060.9|137860.1|137060.1|137860.9|137060.9|137860.1|137060.1|0
1619808300000|2021-04-30 18:45:00|137860|137060|137858.2|137058.2|137860|137060|137858.2|137058.2|1
1619808600000|2021-04-30 18:50:00|137858.1|137058.1|137857.7|137057.7|137858.1|137058.1|137857.7|137057.7|0
1619808900000|2021-04-30 18:55:00|137857.6|137057.6|137856.9|137056.9|137857.7|137057.7|137856.9|137056.9|0
1619809200000|2021-04-30 19:00:00|137856.8|137056.8|137856.6|137056.6|137857.1|137057.1|137856.6|137056.6|0
1619809500000|2021-04-30 19:05:00|137856.5|137056.5|137855.4|137055.4|137856.5|137056.5|137855.4|137055.4|0
1619809800000|2021-04-30 19:10:00|137855.3|137055.3|137855.1|137055.1|137856.3|137056.3|137854.9|137054.9|0
1619810100000|2021-04-30 19:15:00|137855|137055|137854.3|137054.3|137855|137055|137854.3|137054.3|0
1619810400000|2021-04-30 19:20:00|137854.2|137054.2|137853.6|137053.6|137854.2|137054.2|137853.6|137053.6|0
1619810700000|2021-04-30 19:25:00|137853.5|137053.5|137854.7|137054.7|137855.1|137055.1|137853.1|137053.1|0
1619811000000|2021-04-30 19:30:00|137854.6|137054.6|137853.8|137053.8|137854.6|137054.6|137853.8|137053.8|0
1619811300000|2021-04-30 19:35:00|137853.7|137053.7|137853.6|137053.6|137854.8|137054.8|137853.4|137053.4|1
1619811600000|2021-04-30 19:40:00|137853.5|137053.5|137857.7|137057.7|137857.8|137057.8|137853|137053|1
1619811900000|2021-04-30 19:45:00|137857.6|137057.6|137862.1|137062.1|137862.2|137062.2|137857.1|137057.1|3
1619812200000|2021-04-30 19:50:00|137862|137062|137861.4|137061.4|137862|137062|137861.4|137061.4|0
1619812500000|2021-04-30 19:55:00|137861.3|137061.3|137860.5|137060.5|137861.3|137061.3|137860.5|137060.5|1
1620050400000|2021-05-03 14:00:00|141270|140170|141578.2|140478.2|141615.8|140619.2|141189.7|140089.7|35
1620050700000|2021-05-03 14:05:00|141577|140477|141636|140536|141669.8|140569.8|141576.6|140476.6|9
1620051000000|2021-05-03 14:10:00|141636.2|140536.2|141665.9|140565.9|141666|140566|141609|140509|2
1620051300000|2021-05-03 14:15:00|141665.8|140565.8|141629.3|140529.3|141665.8|140565.8|141607.4|140507.4|4
1620051600000|2021-05-03 14:20:00|141638|140538|141646.1|140546.1|141651.2|140551.2|141626.3|140526.3|5
1620051900000|2021-05-03 14:25:00|141646|140546|141658.9|140558.9|141659.2|140559.2|141646|140546|2
1620052200000|2021-05-03 14:30:00|141658.8|140558.8|141665.4|140565.4|141665.9|140565.9|141658.6|140558.6|1
1620052500000|2021-05-03 14:35:00|141665.3|140565.3|141664.6|140564.6|141665.3|140565.3|141664.6|140564.6|1
1620052800000|2021-05-03 14:40:00|141664.5|140564.5|141420.6|140620.6|141664.5|140621.3|141420.6|140564.5|0
1620053100000|2021-05-03 14:45:00|141420.5|140620.5|141419.8|140619.8|141420.5|140620.5|141419.8|140619.8|1
1620053400000|2021-05-03 14:50:00|141419.7|140619.7|141419|140619|141419.7|140619.7|141419|140619|4
1620053700000|2021-05-03 14:55:00|141418.9|140618.9|141418.2|140618.2|141418.9|140618.9|141418.2|140618.2|6
1620054000000|2021-05-03 15:00:00|141418.1|140618.1|141417.4|140617.4|141418.1|140618.1|141417.4|140617.4|0
1620054300000|2021-05-03 15:05:00|141417.3|140617.3|141416.6|140616.6|141417.3|140617.3|141416.6|140616.6|0
1620054600000|2021-05-03 15:10:00|141416.5|140616.5|141415.8|140615.8|141416.5|140616.5|141415.8|140615.8|3
1620054900000|2021-05-03 15:15:00|141415.7|140615.7|141415|140615|141415.7|140615.7|141415|140615|12
1620055200000|2021-05-03 15:20:00|141414.9|140614.9|141414.3|140614.3|141414.9|140614.9|141414.3|140614.3|1
1620055500000|2021-05-03 15:25:00|141414.2|140614.2|141413.5|140613.5|141414.2|140614.2|141413.5|140613.5|2
1620055800000|2021-05-03 15:30:00|141413.4|140613.4|141412.7|140612.7|141413.4|140613.4|141412.7|140612.7|1
1620056100000|2021-05-03 15:35:00|141412.6|140612.6|141411.9|140611.9|141412.6|140612.6|141411.9|140611.9|0
1620056400000|2021-05-03 15:40:00|141411.8|140611.8|141411.1|140611.1|141411.8|140611.8|141411.1|140611.1|0
1620056700000|2021-05-03 15:45:00|141411|140611|141410.3|140610.3|141411|140611|141410.3|140610.3|0
1620057000000|2021-05-03 15:50:00|141410.2|140610.2|141409.5|140609.5|141410.2|140610.2|141409.5|140609.5|0
1620057300000|2021-05-03 15:55:00|141409.4|140609.4|141408.7|140608.7|141409.4|140609.4|141408.7|140608.7|1
1620057600000|2021-05-03 16:00:00|141408.6|140608.6|141407.9|140607.9|141408.6|140608.6|141407.9|140607.9|0
1620057900000|2021-05-03 16:05:00|141407.8|140607.8|141407.1|140607.1|141407.8|140607.8|141407.1|140607.1|1
1620058200000|2021-05-03 16:10:00|141407|140607|141406.3|140606.3|141407|140607|141406.3|140606.3|0
1620058500000|2021-05-03 16:15:00|141406.2|140606.2|141405.5|140605.5|141406.2|140606.2|141405.5|140605.5|1
1620058800000|2021-05-03 16:20:00|141405.4|140605.4|141404.7|140604.7|141405.4|140605.4|141404.7|140604.7|1
1620059100000|2021-05-03 16:25:00|141404.6|140604.6|141404|140604|141404.6|140604.6|141404|140604|0
1620059400000|2021-05-03 16:30:00|141403.9|140603.9|141403.2|140603.2|141403.9|140603.9|141403.2|140603.2|1
1620059700000|2021-05-03 16:35:00|141403.1|140603.1|141402.4|140602.4|141403.1|140603.1|141402.4|140602.4|3
1620060000000|2021-05-03 16:40:00|141402.3|140602.3|141401.6|140601.6|141402.3|140602.3|141401.6|140601.6|0
1620060300000|2021-05-03 16:45:00|141401.5|140601.5|141400.8|140600.8|141401.5|140601.5|141400.8|140600.8|0
1620060600000|2021-05-03 16:50:00|141400.7|140600.7|141400|140600|141400.7|140600.7|141400|140600|0
1620060900000|2021-05-03 16:55:00|141399.9|140599.9|141399.2|140599.2|141399.9|140599.9|141399.2|140599.2|0
1620061200000|2021-05-03 17:00:00|141399.1|140599.1|141398.4|140598.4|141399.1|140599.1|141398.4|140598.4|0
1620061500000|2021-05-03 17:05:00|141398.3|140598.3|141397.6|140597.6|141398.3|140598.3|141397.6|140597.6|0
1620061800000|2021-05-03 17:10:00|141397.5|140597.5|141396.8|140596.8|141397.5|140597.5|141396.8|140596.8|0
1620062100000|2021-05-03 17:15:00|141396.7|140596.7|141396|140596|141396.7|140596.7|141396|140596|0
1620062400000|2021-05-03 17:20:00|141395.9|140595.9|141395.2|140595.2|141395.9|140595.9|141395.2|140595.2|0
1620062700000|2021-05-03 17:25:00|141395.1|140595.1|141394.4|140594.4|141395.1|140595.1|141394.4|140594.4|0
1620063000000|2021-05-03 17:30:00|141394.3|140594.3|141393.7|140593.7|141394.3|140594.3|141393.7|140593.7|0
1620063300000|2021-05-03 17:35:00|141393.6|140593.6|141392.9|140592.9|141393.6|140593.6|141392.9|140592.9|0
1620063600000|2021-05-03 17:40:00|141392.8|140592.8|141392.1|140592.1|141392.8|140592.8|141392.1|140592.1|0
1620063900000|2021-05-03 17:45:00|141392|140592|141391.3|140591.3|141392|140592|141391.3|140591.3|0
1620064200000|2021-05-03 17:50:00|141391.2|140591.2|141390.5|140590.5|141391.2|140591.2|141390.5|140590.5|0
1620064500000|2021-05-03 17:55:00|141390.4|140590.4|141389.7|140589.7|141390.4|140590.4|141389.7|140589.7|0
1620064800000|2021-05-03 18:00:00|141389.6|140589.6|141388.9|140588.9|141389.6|140589.6|141388.9|140588.9|2
1620065100000|2021-05-03 18:05:00|141388.8|140588.8|141388.1|140588.1|141388.8|140588.8|141388.1|140588.1|0
1620065400000|2021-05-03 18:10:00|141388|140588|141387.3|140587.3|141388|140588|141387.3|140587.3|1
1620065700000|2021-05-03 18:15:00|141387.2|140587.2|141386.5|140586.5|141387.2|140587.2|141386.5|140586.5|0
1620066000000|2021-05-03 18:20:00|141386.4|140586.4|141385.7|140585.7|141386.4|140586.4|141385.7|140585.7|0
1620066300000|2021-05-03 18:25:00|141385.6|140585.6|141384.9|140584.9|141385.6|140585.6|141384.9|140584.9|0
1620066600000|2021-05-03 18:30:00|141384.8|140584.8|141384.1|140584.1|141384.8|140584.8|141384.1|140584.1|1
1620066900000|2021-05-03 18:35:00|141384|140584|141383.4|140583.4|141384|140584|141383.4|140583.4|0
1620067200000|2021-05-03 18:40:00|141383.3|140583.3|141382.6|140582.6|141383.3|140583.3|141382.6|140582.6|0
1620067500000|2021-05-03 18:45:00|141382.5|140582.5|141381.8|140581.8|141382.5|140582.5|141381.8|140581.8|0
1620067800000|2021-05-03 18:50:00|141381.7|140581.7|141381|140581|141381.7|140581.7|141381|140581|1
1620068100000|2021-05-03 18:55:00|141380.9|140580.9|141380.2|140580.2|141380.9|140580.9|141380.2|140580.2|0
1620068400000|2021-05-03 19:00:00|141380.1|140580.1|141658.4|140558.4|141658.9|140580.1|141379.9|140558.4|0
1620068700000|2021-05-03 19:05:00|141658.3|140558.3|141657.7|140557.7|141658.3|140558.3|141657.7|140557.7|0
1620069000000|2021-05-03 19:10:00|141657.6|140557.6|141656.9|140556.9|141657.6|140557.6|141656.9|140556.9|0
1620069300000|2021-05-03 19:15:00|141656.8|140556.8|141656.1|140556.1|141656.8|140556.8|141656.1|140556.1|0
1620069600000|2021-05-03 19:20:00|141656|140556|141655.4|140555.4|141656|140556|141655.4|140555.4|0
1620069900000|2021-05-03 19:25:00|141655.3|140555.3|141654.6|140554.6|141655.3|140555.3|141654.6|140554.6|0
1620070200000|2021-05-03 19:30:00|141654.5|140554.5|141653.9|140553.9|141654.5|140554.5|141653.9|140553.9|0
1620070500000|2021-05-03 19:35:00|141653.8|140553.8|141653.1|140553.1|141653.8|140553.8|141653.1|140553.1|0
1620070800000|2021-05-03 19:40:00|141653|140553|141652.3|140552.3|141653|140553|141652.3|140552.3|1
1620071100000|2021-05-03 19:45:00|141652.2|140552.2|141651.6|140551.6|141652.2|140552.2|141651.6|140551.6|1
1620071400000|2021-05-03 19:50:00|141651.5|140551.5|141650.8|140550.8|141651.5|140551.5|141650.8|140550.8|1
1620071700000|2021-05-03 19:55:00|141650.7|140550.7|141650|140550|141650.7|140550.7|141650|140550|0
1620136800000|2021-05-04 14:00:00|145781.6|144681.6|147264.6|146164.6|147351.2|146251.2|144630|143530|75
1620137100000|2021-05-04 14:05:00|147241.5|146141.5|147332.3|146232.3|147387|146505|146848.7|145748.7|40
1620137400000|2021-05-04 14:10:00|147256.8|146156.8|143983.4|142883.4|147351.9|146251.9|143973.8|142873.8|37
1620137700000|2021-05-04 14:15:00|143983|142883|145401.4|144301.4|145406.1|144306.1|143983|142883|12
1620138000000|2021-05-04 14:20:00|145390.1|144290.1|146705.6|145605.6|146705.6|145605.6|145223.4|144123.4|10
1620138300000|2021-05-04 14:25:00|146709.7|145609.7|147463.3|146663.3|147463.7|146663.7|146709.6|145609.6|28
1620138600000|2021-05-04 14:30:00|147463.2|146663.2|147493.9|146693.9|147494.3|146694.3|147459.4|146659.4|2
1620138900000|2021-05-04 14:35:00|147493.8|146693.8|147493.2|146693.2|147493.8|146693.8|147493.2|146693.2|1
1620139200000|2021-05-04 14:40:00|147493.1|146693.1|147492.4|146692.4|147493.1|146693.1|147492.4|146692.4|7
1620139500000|2021-05-04 14:45:00|147492.3|146692.3|147491.6|146691.6|147492.3|146692.3|147491.6|146691.6|0
1620139800000|2021-05-04 14:50:00|147491.5|146691.5|147434.4|146634.4|147491.5|146691.5|147412.9|146612.9|0
1620140100000|2021-05-04 14:55:00|147434.3|146634.3|147451.2|146651.2|147452.3|146652.3|147434|146634|1
1620140400000|2021-05-04 15:00:00|147451.1|146651.1|147452.6|146652.6|147454.6|146654.6|147448.8|146648.8|1
1620140700000|2021-05-04 15:05:00|147452.3|146652.3|145585|144485|147452.3|146652.3|145407|144307|27
1620141000000|2021-05-04 15:10:00|145584.9|144484.9|147448.7|146648.7|147467|146667|145534|144434|22
1620141300000|2021-05-04 15:15:00|147448.3|146648.3|147450.6|146650.6|147464.8|146664.8|147261.7|146161.7|19
1620141600000|2021-05-04 15:20:00|147450.5|146650.5|147449.4|146649.4|147486.7|146686.7|147449.4|146649.4|0
1620141900000|2021-05-04 15:25:00|147449.3|146649.3|147485.2|146685.2|147485.3|146685.3|147449.2|146649.2|0
1620142200000|2021-05-04 15:30:00|147485.1|146685.1|147484.4|146684.4|147485.1|146685.1|147484.4|146684.4|6
1620142500000|2021-05-04 15:35:00|147484.3|146684.3|147483.7|146683.7|147484.3|146684.3|147483.7|146683.7|0
1620142800000|2021-05-04 15:40:00|147483.6|146683.6|147482.9|146682.9|147483.6|146683.6|147482.9|146682.9|0
1620143100000|2021-05-04 15:45:00|147482.8|146682.8|147482.1|146682.1|147482.8|146682.8|147482.1|146682.1|0
1620143400000|2021-05-04 15:50:00|147482|146682|147481.3|146681.3|147482|146682|147481.3|146681.3|0
1620143700000|2021-05-04 15:55:00|147481.2|146681.2|147480.5|146680.5|147481.2|146681.2|147480.5|146680.5|0
1620144000000|2021-05-04 16:00:00|147480.4|146680.4|147479.7|146679.7|147480.4|146680.4|147479.7|146679.7|1
1620144300000|2021-05-04 16:05:00|147479.6|146679.6|147478.9|146678.9|147479.6|146679.6|147478.9|146678.9|0
1620144600000|2021-05-04 16:10:00|147478.8|146678.8|147478.1|146678.1|147478.8|146678.8|147478.1|146678.1|0
1620144900000|2021-05-04 16:15:00|147478|146678|147477.3|146677.3|147478|146678|147477.3|146677.3|0
1620145200000|2021-05-04 16:20:00|147477.2|146677.2|147476.5|146676.5|147477.2|146677.2|147476.5|146676.5|0
1620145500000|2021-05-04 16:25:00|147476.4|146676.4|147475.7|146675.7|147476.4|146676.4|147475.7|146675.7|0
1620145800000|2021-05-04 16:30:00|147475.6|146675.6|147474.9|146674.9|147475.6|146675.6|147474.9|146674.9|0
1620146100000|2021-05-04 16:35:00|147474.8|146674.8|147474.1|146674.1|147474.8|146674.8|147474.1|146674.1|0
1620146400000|2021-05-04 16:40:00|147474|146674|147473.4|146673.4|147474|146674|147473.4|146673.4|0
1620146700000|2021-05-04 16:45:00|147473.3|146673.3|147472.5|146672.5|147473.3|146673.3|147472.5|146672.5|0
1620147000000|2021-05-04 16:50:00|147472.4|146672.4|147471.7|146671.7|147472.4|146672.4|147471.7|146671.7|0
1620147300000|2021-05-04 16:55:00|147471.6|146671.6|147471|146671|147471.6|146671.6|147471|146671|0
1620147600000|2021-05-04 17:00:00|147470.9|146670.9|147470.2|146670.2|147470.9|146670.9|147470.2|146670.2|0
1620147900000|2021-05-04 17:05:00|147470.1|146670.1|147469.4|146669.4|147470.1|146670.1|147469.4|146669.4|0
1620148200000|2021-05-04 17:10:00|147469.3|146669.3|147468.6|146668.6|147469.3|146669.3|147468.6|146668.6|0
1620148500000|2021-05-04 17:15:00|147468.5|146668.5|147467.8|146667.8|147468.5|146668.5|147467.8|146667.8|0
1620148800000|2021-05-04 17:20:00|147467.7|146667.7|147467|146667|147467.7|146667.7|147467|146667|0
1620149100000|2021-05-04 17:25:00|147466.9|146666.9|147466.2|146666.2|147466.9|146666.9|147466.2|146666.2|0
1620149400000|2021-05-04 17:30:00|147466.1|146666.1|147465.4|146665.4|147466.1|146666.1|147465.4|146665.4|0
1620149700000|2021-05-04 17:35:00|147465.3|146665.3|147464.6|146664.6|147465.3|146665.3|147464.6|146664.6|0
1620150000000|2021-05-04 17:40:00|147464.5|146664.5|147463.8|146663.8|147464.5|146664.5|147463.8|146663.8|28
1620150300000|2021-05-04 17:45:00|147463.7|146663.7|147463|146663|147463.7|146663.7|147463|146663|0
1620150600000|2021-05-04 17:50:00|147462.9|146662.9|147462.2|146662.2|147462.9|146662.9|147462.2|146662.2|1
1620150900000|2021-05-04 17:55:00|147462.1|146662.1|147461.5|146661.5|147462.1|146662.1|147461.5|146661.5|0
1620151200000|2021-05-04 18:00:00|147461.4|146661.4|147460.7|146660.7|147461.4|146661.4|147460.7|146660.7|0
1620151500000|2021-05-04 18:05:00|147460.6|146660.6|147459.9|146659.9|147460.6|146660.6|147459.9|146659.9|0
1620151800000|2021-05-04 18:10:00|147459.8|146659.8|147459.1|146659.1|147459.8|146659.8|147459.1|146659.1|0
1620152100000|2021-05-04 18:15:00|147459|146659|147458.3|146658.3|147459|146659|147458.3|146658.3|0
1620152400000|2021-05-04 18:20:00|147458.2|146658.2|147457.5|146657.5|147458.2|146658.2|147457.5|146657.5|0
1620152700000|2021-05-04 18:25:00|147457.4|146657.4|147456.7|146656.7|147457.4|146657.4|147456.7|146656.7|0
1620153000000|2021-05-04 18:30:00|147456.6|146656.6|147455.9|146655.9|147456.6|146656.6|147455.9|146655.9|0
1620153300000|2021-05-04 18:35:00|147455.8|146655.8|147455.1|146655.1|147455.8|146655.8|147455.1|146655.1|0
1620153600000|2021-05-04 18:40:00|147455|146655|147454.3|146654.3|147455|146655|147454.3|146654.3|11
1620153900000|2021-05-04 18:45:00|147454.2|146654.2|147453.5|146653.5|147454.2|146654.2|147453.5|146653.5|0
1620154200000|2021-05-04 18:50:00|147453.4|146653.4|147452.7|146652.7|147453.4|146653.4|147452.7|146652.7|10
1620154500000|2021-05-04 18:55:00|147452.6|146652.6|147451.9|146651.9|147452.6|146652.6|147451.9|146651.9|0
1620154800000|2021-05-04 19:00:00|147451.8|146651.8|147351.9|146251.9|147537|146651.8|147324.5|146224.5|17
1620155100000|2021-05-04 19:05:00|147451.1|146651.1|147450.4|146650.4|147451.1|146651.1|147450.4|146650.4|1
1620155400000|2021-05-04 19:10:00|147450.3|146650.3|147449.6|146649.6|147450.3|146650.3|147449.6|146649.6|0
1620155700000|2021-05-04 19:15:00|147449.5|146649.5|147448.8|146648.8|147449.5|146649.5|147448.8|146648.8|0
1620156000000|2021-05-04 19:20:00|147448.7|146648.7|147448|146648|147534|146648.7|147321.3|146221.3|14
1620156300000|2021-05-04 19:25:00|147447.9|146647.9|147447.2|146647.2|147447.9|146647.9|147447.2|146647.2|0
1620156600000|2021-05-04 19:30:00|147447.1|146647.1|147446.4|146646.4|147447.1|146647.1|147446.4|146646.4|0
1620156900000|2021-05-04 19:35:00|147446.3|146646.3|147445.6|146645.6|147446.3|146646.3|147445.6|146645.6|0
1620157200000|2021-05-04 19:40:00|147445.5|146645.5|147444.8|146644.8|147445.5|146645.5|147444.8|146644.8|0
1620157500000|2021-05-04 19:45:00|147444.7|146644.7|150019.9|148919.9|150020|148920|147444.2|146644.2|0
1620157800000|2021-05-04 19:50:00|150019.8|148919.8|150019.1|148919.1|150019.8|148919.8|150019.1|148919.1|0
1620158100000|2021-05-04 19:55:00|150019|148919|150018.3|148918.3|150019|148919|150018.3|148918.3|0
1620223200000|2021-05-05 14:00:00|152574.3|151474.3|151966.2|150866.2|152766.1|151824.2|150852.9|149752.9|70
1620223500000|2021-05-05 14:05:00|151973|150873|151361.2|150261.2|151973|150873|150620.2|149520.2|21
1620223800000|2021-05-05 14:10:00|151015.6|149915.6|149606.2|148506.2|151120|150020|149606.2|148506.2|28
1620224100000|2021-05-05 14:15:00|149606.1|148506.1|148343.5|147243.5|149606.1|148506.1|147792.8|146692.8|51
1620224400000|2021-05-05 14:20:00|148334.4|147234.4|148461.8|147361.8|148554.9|147454.9|148297.5|147197.5|4
1620224700000|2021-05-05 14:25:00|148458.1|147358.1|148053.3|146953.3|148458.1|147358.1|146994.8|145894.8|24
1620225000000|2021-05-05 14:30:00|147819.2|146719.2|148402.9|147302.9|148777|147677|147819.2|146719.2|10
1620225300000|2021-05-05 14:35:00|148402.8|147302.8|148673.6|147573.6|148673.6|147573.6|148350|147250|3
1620225600000|2021-05-05 14:40:00|148673.5|147573.5|148339.1|147239.1|148776.3|147676.3|148280|147180|5
1620225900000|2021-05-05 14:45:00|148340|147240|148947.7|147847.7|149351.9|148251.9|148247.9|147147.9|16
1620226200000|2021-05-05 14:50:00|149138.2|148038.2|148084.3|146984.3|149265.3|148165.3|148084.3|146984.3|0
1620226500000|2021-05-05 14:55:00|148084.7|146984.7|148158|147058|148158|147058|148076.1|146976.1|1
1620226800000|2021-05-05 15:00:00|148167|147067|148119.5|147019.5|148205.9|147105.9|148078.5|146978.5|3
1620227100000|2021-05-05 15:05:00|148119.4|147019.4|148409.9|147309.9|148414.8|147314.8|148110.4|147010.4|4
1620227400000|2021-05-05 15:10:00|148409.8|147309.8|148200.1|147100.1|148415.7|147315.7|148165.8|147065.8|4
1620227700000|2021-05-05 15:15:00|147964.3|146864.3|148308.8|147208.8|148308.8|147208.8|147961.5|146861.5|4
1620228000000|2021-05-05 15:20:00|148308.7|147208.7|149021.2|147921.2|149021.4|147921.4|148150.7|147050.7|8
1620228300000|2021-05-05 15:25:00|149021.1|147921.1|149418.5|148318.5|149576.9|148476.9|149021.1|147921.1|14
1620228600000|2021-05-05 15:30:00|149364|148264|150428.2|149328.2|150428.2|149328.2|149286.2|148186.2|6
1620228900000|2021-05-05 15:35:00|150431.8|149331.8|150377.9|149277.9|150458.4|149358.4|149922.3|148822.3|3
1620229200000|2021-05-05 15:40:00|150341.6|149241.6|149640.4|148540.4|150341.6|149241.6|149640.4|148540.4|0
1620229500000|2021-05-05 15:45:00|149640.3|148540.3|148690.6|147590.6|149640.3|148540.3|148530.2|147430.2|4
1620229800000|2021-05-05 15:50:00|148690.5|147590.5|148735.1|147635.1|148735.5|147635.5|148690.3|147590.3|0
1620230100000|2021-05-05 15:55:00|148735|147635|149324.7|148224.7|149325.9|148225.9|148734.9|147634.9|3
1620230400000|2021-05-05 16:00:00|149361.9|148261.9|149388.4|148288.4|149393.4|148293.4|149361.6|148261.6|0
1620230700000|2021-05-05 16:05:00|149388.3|148288.3|149545.1|148445.1|149577.1|148477.1|149186.7|148086.7|5
1620231000000|2021-05-05 16:10:00|149545|148445|149238.9|148138.9|149547.8|148447.8|149238.9|148138.9|2
1620231300000|2021-05-05 16:15:00|149238.8|148138.8|148867.7|147767.7|149326|148226|148858.7|147758.7|6
1620231600000|2021-05-05 16:20:00|148872.3|147772.3|149137|148037|149137.5|148037.5|148872.3|147772.3|1
1620231900000|2021-05-05 16:25:00|149136.9|148036.9|149217|148117|149235.8|148135.8|149074.2|147974.2|1
1620232200000|2021-05-05 16:30:00|149216.9|148116.9|149208.4|148108.4|149216.9|148116.9|149163.3|148063.3|0
1620232500000|2021-05-05 16:35:00|149208.3|148108.3|149409.9|148509.9|149409.9|148509.9|149207.8|148107.8|0
1620232800000|2021-05-05 16:40:00|149419.1|148319.1|148433.1|147333.1|149419.1|148319.1|148433.1|147333.1|14
1620233100000|2021-05-05 16:45:00|148423.8|147323.8|148486.8|147386.8|148566.5|147466.5|148423.6|147323.6|2
1620233400000|2021-05-05 16:50:00|148473.1|147373.1|149259.6|148159.6|149265.5|148165.5|148473.1|147373.1|10
1620233700000|2021-05-05 16:55:00|149259.5|148159.5|149255.6|148155.6|149273.6|148173.6|149255.6|148155.6|2
1620234000000|2021-05-05 17:00:00|149255.5|148155.5|149357.5|148257.5|149357.7|148257.7|149255.5|148155.5|0
1620234300000|2021-05-05 17:05:00|149289.4|148189.4|149991|148891|150320.9|149220.9|149289|148189|6
1620234600000|2021-05-05 17:10:00|149993.3|148893.3|150141.6|149041.6|150141.6|149041.6|149768.5|148668.5|2
1620234900000|2021-05-05 17:15:00|150322.9|149222.9|149784.1|148684.1|150341.5|149241.5|149784.1|148684.1|0
1620235200000|2021-05-05 17:20:00|149784|148684|151554.7|150454.7|151554.7|150454.7|149783.6|148683.6|3
1620235500000|2021-05-05 17:25:00|151604.6|150504.6|151802.1|150702.1|151802.2|150702.2|151059.3|149959.3|0
1620235800000|2021-05-05 17:30:00|151802|150702|153460.4|152660.4|153940.8|152840.8|151801.9|150701.9|46
1620236100000|2021-05-05 17:35:00|152429.5|151329.5|153143.3|152043.3|153814.3|152714.3|152429.5|151329.5|12
1620236400000|2021-05-05 17:40:00|153141.4|152041.4|153480.1|152680.1|153480.1|152680.1|153141.4|152041.4|1
1620236700000|2021-05-05 17:45:00|153482|152682|153339.5|152239.5|153482|152682|153339.5|152239.5|5
1620237000000|2021-05-05 17:50:00|153412.1|152612.1|153422|152622|153469|152669|153307.2|152207.2|19
1620237300000|2021-05-05 17:55:00|153389.8|152589.8|153416.9|152616.9|153431.6|152631.6|153389.8|152589.8|4
1620237600000|2021-05-05 18:00:00|153430.9|152630.9|153431|152631|153431.8|152631.8|153430.9|152630.9|0
1620237900000|2021-05-05 18:05:00|153430.9|152630.9|153430.6|152630.6|153435.5|152635.5|153430.6|152630.6|2
1620238200000|2021-05-05 18:10:00|153428.3|152628.3|153445.7|152645.7|153453.8|152653.8|153405.8|152605.8|0
1620238500000|2021-05-05 18:15:00|153445.6|152645.6|153481.8|152681.8|153486.6|152686.6|153445.6|152645.6|0
1620238800000|2021-05-05 18:20:00|153523.9|152723.9|153474|152674|153538.4|152738.4|153459.1|152659.1|1
1620239100000|2021-05-05 18:25:00|153473.9|152673.9|153527.5|152727.5|153537.3|152737.3|153464|152664|0
1620239400000|2021-05-05 18:30:00|153527.4|152727.4|153527.7|152727.7|153536.8|152736.8|153527.4|152727.4|0
1620239700000|2021-05-05 18:35:00|153527.6|152727.6|153524.5|152724.5|153527.6|152727.6|153523.2|152723.2|4
1620240000000|2021-05-05 18:40:00|153524|152724|153526.1|152726.1|153526.4|152726.4|153523.5|152723.5|0
1620240300000|2021-05-05 18:45:00|153526|152726|153525.3|152725.3|153526|152726|153522.5|152722.5|0
1620240600000|2021-05-05 18:50:00|153525.2|152725.2|153524.5|152724.5|153525.2|152725.2|153524.5|152724.5|1
1620240900000|2021-05-05 18:55:00|153524.4|152724.4|153532.2|152732.2|153532.8|152732.8|153524.3|152724.3|0
1620241200000|2021-05-05 19:00:00|153532.1|152732.1|153531.4|152731.4|153532.1|152732.1|153531.4|152731.4|2
1620241500000|2021-05-05 19:05:00|153531.3|152731.3|153530.6|152730.6|153531.3|152731.3|153530.6|152730.6|3
1620241800000|2021-05-05 19:10:00|153530.5|152730.5|153529.8|152729.8|153530.5|152730.5|153529.8|152729.8|0
1620242100000|2021-05-05 19:15:00|153529.7|152729.7|153529|152729|153529.7|152729.7|153529|152729|0
1620242400000|2021-05-05 19:20:00|153528.9|152728.9|153528.3|152728.3|153528.9|152728.9|153528.3|152728.3|0
1620242700000|2021-05-05 19:25:00|153528.2|152728.2|153527.5|152727.5|153528.2|152728.2|153527.5|152727.5|0
1620243000000|2021-05-05 19:30:00|153527.4|152727.4|153526.7|152726.7|153527.4|152727.4|153524.2|152724.2|1
1620243300000|2021-05-05 19:35:00|153526.6|152726.6|153525.9|152725.9|153526.6|152726.6|153525.9|152725.9|0
1620243600000|2021-05-05 19:40:00|153525.8|152725.8|153525.1|152725.1|153525.8|152725.8|153525.1|152725.1|0
1620243900000|2021-05-05 19:45:00|153525|152725|153524.3|152724.3|153525|152725|153524.3|152724.3|3
1620244200000|2021-05-05 19:50:00|153524.2|152724.2|153523.5|152723.5|153524.2|152724.2|153523.5|152723.5|0
1620244500000|2021-05-05 19:55:00|153523.4|152723.4|156389.2|155289.2|156389.2|155289.2|153522.8|152722.8|1
1620309600000|2021-05-06 14:00:00|156254.4|155154.4|155560.7|154460.7|157589.3|156489.3|155482.6|154382.6|46
1620309900000|2021-05-06 14:05:00|155717|154617|156641|155541|156641|155541|154282|153182|32
1620310200000|2021-05-06 14:10:00|156402.7|155302.7|158312|157212|158528.1|157438.2|156398.2|155298.2|46
1620310500000|2021-05-06 14:15:00|158334.3|157234.3|159215.7|158115.7|159364.5|158497.9|158087.4|156987.4|45
1620310800000|2021-05-06 14:20:00|159206.7|158106.7|158193.7|157093.7|159249.2|158149.2|158122.6|157022.6|15
1620311100000|2021-05-06 14:25:00|158193.6|157093.6|156863.6|155763.6|158273.3|157173.3|156863.6|155763.6|5
1620311400000|2021-05-06 14:30:00|156863.5|155763.5|156240.1|155140.1|156985.1|155885.1|156190.1|155090.1|6
1620311700000|2021-05-06 14:35:00|156473.9|155373.9|156682.3|155582.3|156825.1|155725.1|156473.9|155373.9|1
1620312000000|2021-05-06 14:40:00|157478.8|156378.8|158413.5|157313.5|158413.8|157313.8|157478.8|156378.8|6
1620312300000|2021-05-06 14:45:00|158168.5|157068.5|158216.3|157116.3|158531.3|157431.3|158145.7|157045.7|1
1620312600000|2021-05-06 14:50:00|158252|157152|159070.1|157970.1|159186.8|158086.8|158247.7|157147.7|19
1620312900000|2021-05-06 14:55:00|159109.9|158009.9|159530.8|158730.8|159579.5|158779.5|158915.4|157825.8|28
1620313200000|2021-05-06 15:00:00|159577.5|158777.5|159637|158837|159774.4|158974.4|159577.5|158777.5|0
1620313500000|2021-05-06 15:05:00|159636.9|158836.9|159636.2|158836.2|159636.9|158836.9|159636.2|158836.2|0
1620313800000|2021-05-06 15:10:00|159636.1|158836.1|159635.5|158835.5|159636.1|158836.1|159635.5|158835.5|4
1620314100000|2021-05-06 15:15:00|159635.4|158835.4|159634.7|158834.7|159635.4|158835.4|159631.9|158831.9|4
1620314400000|2021-05-06 15:20:00|159634.6|158834.6|159633.9|158833.9|159634.6|158834.6|159633.9|158833.9|1
1620314700000|2021-05-06 15:25:00|159633.8|158833.8|159633.1|158833.1|159633.8|158833.8|159633.1|158833.1|0
1620315000000|2021-05-06 15:30:00|159633|158833|159632.3|158832.3|159633|158833|159632.3|158832.3|1
1620315300000|2021-05-06 15:35:00|159632.2|158832.2|159627.2|158827.2|159632.2|158832.2|159627.2|158827.2|3
1620315600000|2021-05-06 15:40:00|159627.1|158827.1|159626.4|158826.4|159627.1|158827.1|159626.4|158826.4|0
1620315900000|2021-05-06 15:45:00|159626.3|158826.3|159625.6|158825.6|159626.3|158826.3|159625.6|158825.6|0
1620316200000|2021-05-06 15:50:00|159625.5|158825.5|159624.8|158824.8|159625.5|158825.5|159624.8|158824.8|1
1620316500000|2021-05-06 15:55:00|159624.7|158824.7|159624|158824|159624.7|158824.7|159624|158824|0
1620316800000|2021-05-06 16:00:00|159623.9|158823.9|159623.2|158823.2|159623.9|158823.9|159623.2|158823.2|2
1620317100000|2021-05-06 16:05:00|159623.1|158823.1|159622.4|158822.4|159623.1|158823.1|159622.4|158822.4|0
1620317400000|2021-05-06 16:10:00|159622.3|158822.3|159621.7|158821.7|159622.3|158822.3|159621.7|158821.7|1
1620317700000|2021-05-06 16:15:00|159621.6|158821.6|159620.9|158820.9|159621.6|158821.6|159620.9|158820.9|0
1620318000000|2021-05-06 16:20:00|159620.8|158820.8|159620.1|158820.1|159620.8|158820.8|159620.1|158820.1|0
1620318300000|2021-05-06 16:25:00|159620|158820|159619.3|158819.3|159620|158820|159619.3|158819.3|6
1620318600000|2021-05-06 16:30:00|159619.2|158819.2|159618.5|158818.5|159619.2|158819.2|159618.5|158818.5|0
1620318900000|2021-05-06 16:35:00|159618.4|158818.4|159617.7|158817.7|159618.4|158818.4|159617.7|158817.7|0
1620319200000|2021-05-06 16:40:00|159617.6|158817.6|159616.9|158816.9|159617.6|158817.6|159616.9|158816.9|0
1620319500000|2021-05-06 16:45:00|159616.8|158816.8|159616.1|158816.1|159616.8|158816.8|159616.1|158816.1|2
1620319800000|2021-05-06 16:50:00|159616|158816|159615.3|158815.3|159616|158816|159615.3|158815.3|0
1620320100000|2021-05-06 16:55:00|159615.2|158815.2|159614.5|158814.5|159615.2|158815.2|159614.5|158814.5|0
1620320400000|2021-05-06 17:00:00|159614.4|158814.4|159613.7|158813.7|159614.4|158814.4|159613.7|158813.7|1
1620320700000|2021-05-06 17:05:00|159613.6|158813.6|159612.9|158812.9|159613.6|158813.6|159612.9|158812.9|0
1620321000000|2021-05-06 17:10:00|159612.8|158812.8|159612.1|158812.1|159612.8|158812.8|159612.1|158812.1|0
1620321300000|2021-05-06 17:15:00|159612|158812|159611.4|158811.4|159612|158812|159611.4|158811.4|0
1620321600000|2021-05-06 17:20:00|159611.3|158811.3|159610.6|158810.6|159611.3|158811.3|159610.6|158810.6|0
1620321900000|2021-05-06 17:25:00|159610.5|158810.5|159609.7|158809.7|159610.5|158810.5|159609.7|158809.7|0
1620322200000|2021-05-06 17:30:00|159609.6|158809.6|159609|158809|159609.6|158809.6|159609|158809|0
1620322500000|2021-05-06 17:35:00|159608.9|158808.9|159608.2|158808.2|159608.9|158808.9|159608.2|158808.2|0
1620322800000|2021-05-06 17:40:00|159608.1|158808.1|159607.4|158807.4|159608.1|158808.1|159607.4|158807.4|1
1620323100000|2021-05-06 17:45:00|159607.3|158807.3|159606.6|158806.6|159607.3|158807.3|159606.6|158806.6|0
1620323400000|2021-05-06 17:50:00|159606.5|158806.5|159605.8|158805.8|159606.5|158806.5|159605.8|158805.8|0
1620323700000|2021-05-06 17:55:00|159605.7|158805.7|159605|158805|159605.7|158805.7|159605|158805|0
1620324000000|2021-05-06 18:00:00|159604.9|158804.9|159604.2|158804.2|159604.9|158804.9|159604.2|158804.2|1
1620324300000|2021-05-06 18:05:00|159604.1|158804.1|159603.4|158803.4|159604.1|158804.1|159603.4|158803.4|0
1620324600000|2021-05-06 18:10:00|159603.3|158803.3|159602.6|158802.6|159603.3|158803.3|159602.6|158802.6|4
1620324900000|2021-05-06 18:15:00|159602.5|158802.5|159601.8|158801.8|159602.5|158802.5|159601.8|158801.8|0
1620325200000|2021-05-06 18:20:00|159601.7|158801.7|159601.1|158801.1|159601.7|158801.7|159601.1|158801.1|0
1620325500000|2021-05-06 18:25:00|159601|158801|159600.3|158800.3|159601|158801|159600.3|158800.3|0
1620325800000|2021-05-06 18:30:00|159600.2|158800.2|159599.4|158799.4|159600.2|158800.2|159599.4|158799.4|4
1620326100000|2021-05-06 18:35:00|159599.3|158799.3|159598.7|158798.7|159599.3|158799.3|159598.7|158798.7|1
1620326400000|2021-05-06 18:40:00|159598.6|158798.6|159597.9|158797.9|159598.6|158798.6|159597.9|158797.9|0
1620326700000|2021-05-06 18:45:00|159597.8|158797.8|159597.1|158797.1|159597.8|158797.8|159597.1|158797.1|0
1620327000000|2021-05-06 18:50:00|159597|158797|159596.3|158796.3|159597|158797|159596.3|158796.3|0
1620327300000|2021-05-06 18:55:00|159596.2|158796.2|159595.5|158795.5|159596.2|158796.2|159595.5|158795.5|0
1620327600000|2021-05-06 19:00:00|159595.4|158795.4|159594.7|158794.7|159595.4|158795.4|159594.7|158794.7|0
1620327900000|2021-05-06 19:05:00|159594.6|158794.6|159593.9|158793.9|159594.6|158794.6|159593.9|158793.9|0
1620328200000|2021-05-06 19:10:00|159593.8|158793.8|159593.1|158793.1|159593.8|158793.8|159593.1|158793.1|0
1620328500000|2021-05-06 19:15:00|159593|158793|159592.3|158792.3|159593|158793|159592.3|158792.3|0
1620328800000|2021-05-06 19:20:00|159592.2|158792.2|159591.5|158791.5|159592.2|158792.2|159591.5|158791.5|0
1620329100000|2021-05-06 19:25:00|159591.4|158791.4|159590.7|158790.7|159591.4|158791.4|159590.7|158790.7|0
1620329400000|2021-05-06 19:30:00|159590.6|158790.6|159590|158790|159590.6|158790.6|159590|158790|2
1620329700000|2021-05-06 19:35:00|159589.9|158789.9|159589.2|158789.2|159589.9|158789.9|159589.2|158789.2|0
1620330000000|2021-05-06 19:40:00|159589.1|158789.1|159588.4|158788.4|159589.1|158789.1|159588.4|158788.4|0
1620330300000|2021-05-06 19:45:00|159588.3|158788.3|159587.6|158787.6|159588.3|158788.3|159587.6|158787.6|0
1620330600000|2021-05-06 19:50:00|159587.5|158787.5|159586.8|158786.8|159587.5|158787.5|159586.8|158786.8|0
1620330900000|2021-05-06 19:55:00|159586.7|158786.7|161475.1|160375.1|161475.3|160375.3|159586.3|158786.3|0
1620396000000|2021-05-07 14:00:00|164278.2|163178.2|163207.8|162107.8|164947.5|163847.5|161441|160341|107
1620396300000|2021-05-07 14:05:00|162156.4|161056.4|164276.8|163176.8|164738.1|163638.1|162156.4|161056.4|41
1620396600000|2021-05-07 14:10:00|164684.6|163584.6|165603.5|164503.5|165619.4|164519.4|164290|163190|26
1620396900000|2021-05-07 14:15:00|165603.4|164503.4|165711.7|164911.7|165712.3|164912.3|165603.3|164503.3|26
1620397200000|2021-05-07 14:20:00|165711.6|164911.6|165710.9|164910.9|165711.6|164911.6|165710.9|164910.9|1
1620397500000|2021-05-07 14:25:00|165710.8|164910.8|165710.1|164910.1|165710.8|164910.8|165710.1|164910.1|0
1620397800000|2021-05-07 14:30:00|165710|164910|165709.3|164909.3|165710|164910|165709.3|164909.3|2
1620398100000|2021-05-07 14:35:00|165709.2|164909.2|165708.5|164908.5|165709.2|164909.2|165708.5|164908.5|2
1620398400000|2021-05-07 14:40:00|165708.4|164908.4|165707.7|164907.7|165708.4|164908.4|165707.7|164907.7|0
1620398700000|2021-05-07 14:45:00|165707.6|164907.6|165706.9|164906.9|165707.6|164907.6|165706.9|164906.9|2
1620399000000|2021-05-07 14:50:00|165706.8|164906.8|165706.1|164906.1|165706.8|164906.8|165706.1|164906.1|0
1620399300000|2021-05-07 14:55:00|165706|164906|165705.3|164905.3|165706|164906|165705.3|164905.3|1
1620399600000|2021-05-07 15:00:00|165705.2|164905.2|165704.5|164904.5|165705.2|164905.2|165704.5|164904.5|3
1620399900000|2021-05-07 15:05:00|165704.4|164904.4|165703.7|164903.7|165704.4|164904.4|165703.7|164903.7|2
1620400200000|2021-05-07 15:10:00|165703.6|164903.6|165702.9|164902.9|165703.6|164903.6|165702.9|164902.9|3
1620400500000|2021-05-07 15:15:00|165702.8|164902.8|165702.1|164902.1|165702.8|164902.8|165702.1|164902.1|1
1620400800000|2021-05-07 15:20:00|165702|164902|165701.4|164901.4|165702|164902|165701.4|164901.4|0
1620401100000|2021-05-07 15:25:00|165701.3|164901.3|165700.6|164900.6|165701.3|164901.3|165700.6|164900.6|0
1620401400000|2021-05-07 15:30:00|165700.5|164900.5|165699.8|164899.8|165700.5|164900.5|165699.8|164899.8|0
1620401700000|2021-05-07 15:35:00|165699.7|164899.7|165699|164899|165699.7|164899.7|165699|164899|1
1620402000000|2021-05-07 15:40:00|165698.9|164898.9|165698.2|164898.2|165698.9|164898.9|165698.2|164898.2|6
1620402300000|2021-05-07 15:45:00|165698.1|164898.1|165697.4|164897.4|165698.1|164898.1|165697.4|164897.4|4
1620402600000|2021-05-07 15:50:00|165697.3|164897.3|165696.6|164896.6|165697.3|164897.3|165696.6|164896.6|1
1620402900000|2021-05-07 15:55:00|165696.5|164896.5|165695.8|164895.8|165696.5|164896.5|165695.8|164895.8|0
1620403200000|2021-05-07 16:00:00|165695.7|164895.7|165695|164895|165695.7|164895.7|165695|164895|2
1620403500000|2021-05-07 16:05:00|165694.9|164894.9|165694.2|164894.2|165694.9|164894.9|165694.2|164894.2|8
1620403800000|2021-05-07 16:10:00|165694.1|164894.1|165693.4|164893.4|165694.1|164894.1|165693.4|164893.4|0
1620404100000|2021-05-07 16:15:00|165693.3|164893.3|165692.6|164892.6|165693.3|164893.3|165692.6|164892.6|0
1620404400000|2021-05-07 16:20:00|165692.5|164892.5|165691.8|164891.8|165692.5|164892.5|165691.8|164891.8|0
1620404700000|2021-05-07 16:25:00|165691.7|164891.7|165691.1|164891.1|165691.7|164891.7|165691.1|164891.1|0
1620405000000|2021-05-07 16:30:00|165691|164891|165690.3|164890.3|165691|164891|165690.3|164890.3|0
1620405300000|2021-05-07 16:35:00|165690.2|164890.2|165689.5|164889.5|165690.2|164890.2|165689.5|164889.5|1
1620405600000|2021-05-07 16:40:00|165689.4|164889.4|165688.7|164888.7|165689.4|164889.4|165688.7|164888.7|1
1620405900000|2021-05-07 16:45:00|165688.6|164888.6|165687.9|164887.9|165688.6|164888.6|165687.9|164887.9|0
1620406200000|2021-05-07 16:50:00|165687.8|164887.8|165687.1|164887.1|165687.8|164887.8|165687.1|164887.1|0
1620406500000|2021-05-07 16:55:00|165687|164887|165686.3|164886.3|165687|164887|165686.3|164886.3|0
1620406800000|2021-05-07 17:00:00|165686.2|164886.2|165685.5|164885.5|165686.2|164886.2|165685.5|164885.5|0
1620407100000|2021-05-07 17:05:00|165685.4|164885.4|165684.7|164884.7|165685.4|164885.4|165684.7|164884.7|0
1620407400000|2021-05-07 17:10:00|165684.6|164884.6|165683.9|164883.9|165684.6|164884.6|165683.9|164883.9|5
1620407700000|2021-05-07 17:15:00|165683.8|164883.8|165683.1|164883.1|165683.8|164883.8|165683.1|164883.1|3
1620408000000|2021-05-07 17:20:00|165683|164883|165682.3|164882.3|165683|164883|165682.3|164882.3|2
1620408300000|2021-05-07 17:25:00|165682.2|164882.2|165681.5|164881.5|165682.2|164882.2|165681.5|164881.5|0
1620408600000|2021-05-07 17:30:00|165681.4|164881.4|165680.8|164880.8|165681.4|164881.4|165680.8|164880.8|0
1620408900000|2021-05-07 17:35:00|165680.7|164880.7|165680|164880|165680.7|164880.7|165680|164880|0
1620409200000|2021-05-07 17:40:00|165679.9|164879.9|165679.2|164879.2|165679.9|164879.9|165679.2|164879.2|0
1620409500000|2021-05-07 17:45:00|165679.1|164879.1|165678.4|164878.4|165679.1|164879.1|165678.4|164878.4|3
1620409800000|2021-05-07 17:50:00|165678.3|164878.3|165677.6|164877.6|165678.3|164878.3|165677.6|164877.6|0
1620410100000|2021-05-07 17:55:00|165677.5|164877.5|165676.8|164876.8|165677.5|164877.5|165676.8|164876.8|0
1620410400000|2021-05-07 18:00:00|165676.7|164876.7|165676|164876|165676.7|164876.7|165676|164876|0
1620410700000|2021-05-07 18:05:00|165675.9|164875.9|165675.2|164875.2|165675.9|164875.9|165675.2|164875.2|0
1620411000000|2021-05-07 18:10:00|165675.1|164875.1|165674.4|164874.4|165675.1|164875.1|165674.4|164874.4|1
1620411300000|2021-05-07 18:15:00|165674.3|164874.3|165673.6|164873.6|165674.3|164874.3|165673.6|164873.6|0
1620411600000|2021-05-07 18:20:00|165673.5|164873.5|165672.8|164872.8|165673.5|164873.5|165672.8|164872.8|0
1620411900000|2021-05-07 18:25:00|165672.7|164872.7|165672|164872|165672.7|164872.7|165672|164872|0
1620412200000|2021-05-07 18:30:00|165671.9|164871.9|165671.2|164871.2|165671.9|164871.9|165671.2|164871.2|0
1620412500000|2021-05-07 18:35:00|165671.1|164871.1|165670.4|164870.4|165671.1|164871.1|165670.4|164870.4|0
1620412800000|2021-05-07 18:40:00|165670.3|164870.3|165669.7|164869.7|165670.3|164870.3|165669.7|164869.7|0
1620413100000|2021-05-07 18:45:00|165669.6|164869.6|165668.9|164868.9|165669.6|164869.6|165668.9|164868.9|0
1620413400000|2021-05-07 18:50:00|165668.8|164868.8|165668.1|164868.1|165668.8|164868.8|165668.1|164868.1|0
1620413700000|2021-05-07 18:55:00|165668|164868|165682.3|164882.3|165682.5|164882.5|165667.5|164867.5|0
1620414000000|2021-05-07 19:00:00|165682.2|164882.2|165681.5|164881.5|165682.2|164882.2|165681.5|164881.5|0
1620414300000|2021-05-07 19:05:00|165681.4|164881.4|165680.7|164880.7|165681.4|164881.4|165680.7|164880.7|0
1620414600000|2021-05-07 19:10:00|165680.6|164880.6|165679.9|164879.9|165680.6|164880.6|165679.9|164879.9|0
1620414900000|2021-05-07 19:15:00|165679.8|164879.8|165679.1|164879.1|165679.8|164879.8|165679.1|164879.1|0
1620415200000|2021-05-07 19:20:00|165679|164879|165678.3|164878.3|165679|164879|165678.3|164878.3|1
1620415500000|2021-05-07 19:25:00|165678.2|164878.2|165677.5|164877.5|165678.2|164878.2|165677.5|164877.5|0
1620415800000|2021-05-07 19:30:00|165677.4|164877.4|165676.7|164876.7|165677.4|164877.4|165676.7|164876.7|0
1620416100000|2021-05-07 19:35:00|165676.6|164876.6|165675.9|164875.9|165676.6|164876.6|165675.9|164875.9|0
1620416400000|2021-05-07 19:40:00|165675.8|164875.8|165675.1|164875.1|165675.8|164875.8|165675.1|164875.1|0
1620416700000|2021-05-07 19:45:00|165675|164875|165669.3|164869.3|165675|164875|165669.3|164869.3|1
1620417000000|2021-05-07 19:50:00|165669.2|164869.2|165669.1|164869.1|165669.7|164869.7|165594.9|164794.9|0
1620417300000|2021-05-07 19:55:00|165669|164869|165674|164874|165674.4|164874.4|165668.7|164868.7|0
1620655200000|2021-05-10 14:00:00|168859.1|167759.1|166769.3|165669.3|168859.1|167759.1|166353.4|165253.4|60
1620655500000|2021-05-10 14:05:00|166778.7|165678.7|167854.8|166754.8|168727|167627|166778.7|165678.7|50
1620655800000|2021-05-10 14:10:00|167859|166759|171588.1|170788.1|171588.1|170788.1|167859|166759|64
1620656100000|2021-05-10 14:15:00|171321.3|170521.3|169330.6|168230.6|171332.9|170532.9|169326.5|168226.5|64
1620656400000|2021-05-10 14:20:00|169331.4|168231.4|168487.1|167387.1|169885.5|168785.5|168487.1|167387.1|19
1620656700000|2021-05-10 14:25:00|168839|167739|169410.4|168310.4|169460.8|168360.8|168720.2|167620.2|6
1620657000000|2021-05-10 14:30:00|169411.2|168311.2|164001.7|162901.7|169411.2|168311.2|163960.3|162860.3|58
1620657300000|2021-05-10 14:35:00|163980.9|162880.9|165943.4|164843.4|167156|166056|163860.3|162760.3|18
1620657600000|2021-05-10 14:40:00|165943.3|164843.3|168537.8|167437.8|169150|168050|165943.3|164843.3|11
1620657900000|2021-05-10 14:45:00|168001.1|166901.1|165627.9|164527.9|168001.1|166901.1|164881.8|163781.8|9
1620658200000|2021-05-10 14:50:00|165567.1|164467.1|165448.3|164348.3|166778.5|165678.5|165250.7|164150.7|8
1620658500000|2021-05-10 14:55:00|165443.9|164343.9|166181.7|165081.7|166186.1|165086.1|165443.6|164343.6|7
1620658800000|2021-05-10 15:00:00|166181.6|165081.6|161943.1|160843.1|166181.6|165081.6|161943.1|160843.1|34
1620659100000|2021-05-10 15:05:00|161842.9|160742.9|159517.6|158417.6|161842.9|160742.9|159212.8|158300.9|46
1620659400000|2021-05-10 15:10:00|159664.5|158564.5|160725.9|159625.9|160996.5|159896.5|159492.6|158392.6|24
1620659700000|2021-05-10 15:15:00|161341.8|160241.8|162548.6|161448.6|163045.1|161945.1|161341.8|160241.8|22
1620660000000|2021-05-10 15:20:00|162515.5|161415.5|162791.9|161691.9|162792|161692|162032|160932|9
1620660300000|2021-05-10 15:25:00|162792.8|161692.8|164562|163762|164567|163762|162792.7|161692.7|12
1620660600000|2021-05-10 15:30:00|165363.8|164263.8|164571.1|163471.1|165593.5|164493.5|164571.1|163471.1|6
1620660900000|2021-05-10 15:35:00|164536.6|163436.6|164409.4|163309.4|164536.6|163436.6|164020.8|162920.8|1
1620661200000|2021-05-10 15:40:00|164424.9|163324.9|164577.9|163477.9|164578|163478|163551.1|162451.1|7
1620661500000|2021-05-10 15:45:00|164577.8|163477.8|164535.7|163435.7|164577.8|163477.8|164535.7|163435.7|0
1620661800000|2021-05-10 15:50:00|164535.6|163435.6|163321.3|162221.3|164538.9|163438.9|163321.3|162221.3|2
1620662100000|2021-05-10 15:55:00|163308.9|162208.9|161166.9|160066.9|163308.9|162208.9|161163.6|160063.6|16
1620662400000|2021-05-10 16:00:00|161164.3|160064.3|159932.3|158832.3|161176.7|160076.7|159694|158594|18
1620662700000|2021-05-10 16:05:00|159938.1|158838.1|160991.8|159891.8|161222.5|160122.5|159765.1|158665.1|16
1620663000000|2021-05-10 16:10:00|159882.2|158782.2|161063.9|159963.9|161429.8|160329.8|159882.2|158782.2|6
1620663300000|2021-05-10 16:15:00|161055.2|159955.2|160329|159229|161118.6|160018.6|160287.7|159187.7|3
1620663600000|2021-05-10 16:20:00|160403.1|159303.1|160325.7|159225.7|160430.4|159330.4|160111.6|159011.6|0
1620663900000|2021-05-10 16:25:00|160323.9|159223.9|160008.1|158908.1|160323.9|159223.9|159999.9|158899.9|6
1620664200000|2021-05-10 16:30:00|160008|158908|158780.8|157980.8|160008|158908|158780.8|157964.4|55
1620664500000|2021-05-10 16:35:00|158780.7|157980.7|158783.5|157983.5|158783.7|157983.7|158738.9|157938.9|2
1620664800000|2021-05-10 16:40:00|158784.3|157984.3|158770.6|157970.6|158793.7|157993.7|158770.6|157970.6|2
1620665100000|2021-05-10 16:45:00|158770.5|157970.5|158723.9|157923.9|158780.5|157980.5|158723.9|157923.9|0
1620665400000|2021-05-10 16:50:00|158721.3|157921.3|158680.3|157880.3|158721.3|157921.3|158665.3|157865.3|0
1620665700000|2021-05-10 16:55:00|158680.2|157880.2|158679.5|157879.5|158680.2|157880.2|158679.5|157879.5|0
1620666000000|2021-05-10 17:00:00|158679.4|157879.4|158678.7|157878.7|158679.4|157879.4|158678.7|157878.7|0
1620666300000|2021-05-10 17:05:00|158678.6|157878.6|158677.9|157877.9|158678.6|157878.6|158677.9|157877.9|0
1620666600000|2021-05-10 17:10:00|158677.8|157877.8|158785.6|157985.6|158785.6|157985.6|158677.6|157877.6|1
1620666900000|2021-05-10 17:15:00|158785.5|157985.5|158784.8|157984.8|158794|157994|158776.4|157976.4|2
1620667200000|2021-05-10 17:20:00|158784.7|157984.7|158784|157984|158784.7|157984.7|158784|157984|1
1620667500000|2021-05-10 17:25:00|158776.2|157976.2|158755.5|157955.5|158776.2|157976.2|158746.5|157946.5|0
1620667800000|2021-05-10 17:30:00|158755.4|157955.4|158750.4|157950.4|158757.2|157957.2|158750.4|157950.4|12
1620668100000|2021-05-10 17:35:00|158750.3|157950.3|158749.6|157949.6|158750.3|157950.3|158741|157941|1
1620668400000|2021-05-10 17:40:00|158749.5|157949.5|158750.6|157950.6|159103.2|158003.2|158749.3|157944.1|3
1620668700000|2021-05-10 17:45:00|158750.5|157950.5|160087.2|158987.2|160132.5|159032.5|158750.5|157950.5|23
1620669000000|2021-05-10 17:50:00|160088|158988|160270.8|159170.8|160285.9|159185.9|160079.3|158979.3|1
1620669300000|2021-05-10 17:55:00|160303.8|159203.8|160227.9|159127.9|160310.7|159210.7|160227.9|159127.9|1
1620669600000|2021-05-10 18:00:00|160182.2|159082.2|160234.6|159134.6|160317.2|159217.2|160174.5|159074.5|4
1620669900000|2021-05-10 18:05:00|160234.5|159134.5|159981.2|158881.2|160234.5|159134.5|159981.2|158881.2|1
1620670200000|2021-05-10 18:10:00|159981.1|158881.1|159300.6|158200.6|160005.4|158905.4|159229.7|158130.6|7
1620670500000|2021-05-10 18:15:00|159753.2|158653.2|159479|158379|159933.7|158833.7|159479|158379|6
1620670800000|2021-05-10 18:20:00|159364.8|158264.8|159232.5|158132.5|159364.8|158264.8|159232.5|158132.5|0
1620671100000|2021-05-10 18:25:00|159232.4|158132.4|158768.9|157968.9|159232.4|158132.4|158759.9|157959.9|0
1620671400000|2021-05-10 18:30:00|158768.8|157968.8|158749|157949|158768.8|157968.8|158749|157949|0
1620671700000|2021-05-10 18:35:00|158748.9|157948.9|158743.8|157943.8|158748.9|157948.9|158743.8|157943.8|0
1620672000000|2021-05-10 18:40:00|158743.7|157943.7|158744.8|157944.8|158745.4|157945.4|158743.7|157943.7|0
1620672300000|2021-05-10 18:45:00|158744.7|157944.7|158730.1|157930.1|158744.7|157944.7|158730.1|157930.1|1
1620672600000|2021-05-10 18:50:00|158730|157930|158735.9|157935.9|158744.6|157944.6|158694|157894|0
1620672900000|2021-05-10 18:55:00|158735.8|157935.8|158645.1|157845.1|158735.8|157935.8|158645.1|157845.1|0
1620673200000|2021-05-10 19:00:00|158645|157845|158644.3|157844.3|158645|157845|158644.3|157844.3|0
1620673500000|2021-05-10 19:05:00|158644.2|157844.2|158643.5|157843.5|158644.2|157844.2|158643.5|157843.5|1
1620673800000|2021-05-10 19:10:00|158643.4|157843.4|158642.7|157842.7|158643.4|157843.4|158642.7|157842.7|1
1620674100000|2021-05-10 19:15:00|158642.6|157842.6|158641.9|157841.9|158642.6|157842.6|158641.9|157841.9|0
1620674400000|2021-05-10 19:20:00|158641.8|157841.8|158641.1|157841.1|158641.8|157841.8|158641.1|157841.1|4
1620674700000|2021-05-10 19:25:00|158641|157841|158640.3|157840.3|158641|157841|158640.3|157840.3|0
1620675000000|2021-05-10 19:30:00|158640.2|157840.2|158639.5|157839.5|158640.2|157840.2|158639.5|157839.5|0
1620675300000|2021-05-10 19:35:00|158639.4|157839.4|158638.7|157838.7|158639.4|157839.4|158638.7|157838.7|0
1620675600000|2021-05-10 19:40:00|158638.6|157838.6|158637.9|157837.9|158638.6|157838.6|158637.9|157837.9|0
1620675900000|2021-05-10 19:45:00|158637.8|157837.8|158637.1|157837.1|158637.8|157837.8|158637.1|157837.1|0
1620676200000|2021-05-10 19:50:00|158637|157837|158636.3|157836.3|158637|157837|158636.3|157836.3|0
1620676500000|2021-05-10 19:55:00|158636.2|157836.2|158635.5|157835.5|158636.2|157836.2|158635.5|157835.5|1
1620655200000|2021-05-10 14:00:00|168859.1|167759.1|166769.3|165669.3|168859.1|167759.1|166353.4|165253.4|60
1620655500000|2021-05-10 14:05:00|166778.7|165678.7|167854.8|166754.8|168727|167627|166778.7|165678.7|50
1620655800000|2021-05-10 14:10:00|167859|166759|171588.1|170788.1|171588.1|170788.1|167859|166759|64
1620656100000|2021-05-10 14:15:00|171321.3|170521.3|169330.6|168230.6|171332.9|170532.9|169326.5|168226.5|64
1620656400000|2021-05-10 14:20:00|169331.4|168231.4|168487.1|167387.1|169885.5|168785.5|168487.1|167387.1|19
1620656700000|2021-05-10 14:25:00|168839|167739|169410.4|168310.4|169460.8|168360.8|168720.2|167620.2|6
1620657000000|2021-05-10 14:30:00|169411.2|168311.2|164001.7|162901.7|169411.2|168311.2|163960.3|162860.3|58
1620657300000|2021-05-10 14:35:00|163980.9|162880.9|165943.4|164843.4|167156|166056|163860.3|162760.3|18
1620657600000|2021-05-10 14:40:00|165943.3|164843.3|168537.8|167437.8|169150|168050|165943.3|164843.3|11
1620657900000|2021-05-10 14:45:00|168001.1|166901.1|165627.9|164527.9|168001.1|166901.1|164881.8|163781.8|9
1620658200000|2021-05-10 14:50:00|165567.1|164467.1|165448.3|164348.3|166778.5|165678.5|165250.7|164150.7|8
1620658500000|2021-05-10 14:55:00|165443.9|164343.9|166181.7|165081.7|166186.1|165086.1|165443.6|164343.6|7
1620658800000|2021-05-10 15:00:00|166181.6|165081.6|161943.1|160843.1|166181.6|165081.6|161943.1|160843.1|34
1620659100000|2021-05-10 15:05:00|161842.9|160742.9|159517.6|158417.6|161842.9|160742.9|159212.8|158300.9|46
1620659400000|2021-05-10 15:10:00|159664.5|158564.5|160725.9|159625.9|160996.5|159896.5|159492.6|158392.6|24
1620659700000|2021-05-10 15:15:00|161341.8|160241.8|162548.6|161448.6|163045.1|161945.1|161341.8|160241.8|22
1620660000000|2021-05-10 15:20:00|162515.5|161415.5|162791.9|161691.9|162792|161692|162032|160932|9
1620660300000|2021-05-10 15:25:00|162792.8|161692.8|164562|163762|164567|163762|162792.7|161692.7|12
1620660600000|2021-05-10 15:30:00|165363.8|164263.8|164571.1|163471.1|165593.5|164493.5|164571.1|163471.1|6
1620660900000|2021-05-10 15:35:00|164536.6|163436.6|164409.4|163309.4|164536.6|163436.6|164020.8|162920.8|1
1620661200000|2021-05-10 15:40:00|164424.9|163324.9|164577.9|163477.9|164578|163478|163551.1|162451.1|7
1620661500000|2021-05-10 15:45:00|164577.8|163477.8|164535.7|163435.7|164577.8|163477.8|164535.7|163435.7|0
1620661800000|2021-05-10 15:50:00|164535.6|163435.6|163321.3|162221.3|164538.9|163438.9|163321.3|162221.3|2
1620662100000|2021-05-10 15:55:00|163308.9|162208.9|161166.9|160066.9|163308.9|162208.9|161163.6|160063.6|16
1620662400000|2021-05-10 16:00:00|161164.3|160064.3|159932.3|158832.3|161176.7|160076.7|159694|158594|18
1620662700000|2021-05-10 16:05:00|159938.1|158838.1|160991.8|159891.8|161222.5|160122.5|159765.1|158665.1|16
1620663000000|2021-05-10 16:10:00|159882.2|158782.2|161063.9|159963.9|161429.8|160329.8|159882.2|158782.2|6
1620663300000|2021-05-10 16:15:00|161055.2|159955.2|160329|159229|161118.6|160018.6|160287.7|159187.7|3
1620663600000|2021-05-10 16:20:00|160403.1|159303.1|160325.7|159225.7|160430.4|159330.4|160111.6|159011.6|0
1620663900000|2021-05-10 16:25:00|160323.9|159223.9|160008.1|158908.1|160323.9|159223.9|159999.9|158899.9|6
1620664200000|2021-05-10 16:30:00|160008|158908|158780.8|157980.8|160008|158908|158780.8|157964.4|55
1620664500000|2021-05-10 16:35:00|158780.7|157980.7|158783.5|157983.5|158783.7|157983.7|158738.9|157938.9|2
1620664800000|2021-05-10 16:40:00|158784.3|157984.3|158770.6|157970.6|158793.7|157993.7|158770.6|157970.6|2
1620665100000|2021-05-10 16:45:00|158770.5|157970.5|158723.9|157923.9|158780.5|157980.5|158723.9|157923.9|0
1620665400000|2021-05-10 16:50:00|158721.3|157921.3|158680.3|157880.3|158721.3|157921.3|158665.3|157865.3|0
1620665700000|2021-05-10 16:55:00|158680.2|157880.2|158679.5|157879.5|158680.2|157880.2|158679.5|157879.5|0
1620666000000|2021-05-10 17:00:00|158679.4|157879.4|158678.7|157878.7|158679.4|157879.4|158678.7|157878.7|0
1620666300000|2021-05-10 17:05:00|158678.6|157878.6|158677.9|157877.9|158678.6|157878.6|158677.9|157877.9|0
1620666600000|2021-05-10 17:10:00|158677.8|157877.8|158785.6|157985.6|158785.6|157985.6|158677.6|157877.6|1
1620666900000|2021-05-10 17:15:00|158785.5|157985.5|158784.8|157984.8|158794|157994|158776.4|157976.4|2
1620667200000|2021-05-10 17:20:00|158784.7|157984.7|158784|157984|158784.7|157984.7|158784|157984|1
1620667500000|2021-05-10 17:25:00|158776.2|157976.2|158755.5|157955.5|158776.2|157976.2|158746.5|157946.5|0
1620667800000|2021-05-10 17:30:00|158755.4|157955.4|158750.4|157950.4|158757.2|157957.2|158750.4|157950.4|12
1620668100000|2021-05-10 17:35:00|158750.3|157950.3|158749.6|157949.6|158750.3|157950.3|158741|157941|1
1620668400000|2021-05-10 17:40:00|158749.5|157949.5|158750.6|157950.6|159103.2|158003.2|158749.3|157944.1|3
1620668700000|2021-05-10 17:45:00|158750.5|157950.5|160087.2|158987.2|160132.5|159032.5|158750.5|157950.5|23
1620669000000|2021-05-10 17:50:00|160088|158988|160270.8|159170.8|160285.9|159185.9|160079.3|158979.3|1
1620669300000|2021-05-10 17:55:00|160303.8|159203.8|160227.9|159127.9|160310.7|159210.7|160227.9|159127.9|1
1620669600000|2021-05-10 18:00:00|160182.2|159082.2|160234.6|159134.6|160317.2|159217.2|160174.5|159074.5|4
1620669900000|2021-05-10 18:05:00|160234.5|159134.5|159981.2|158881.2|160234.5|159134.5|159981.2|158881.2|1
1620670200000|2021-05-10 18:10:00|159981.1|158881.1|159300.6|158200.6|160005.4|158905.4|159229.7|158130.6|7
1620670500000|2021-05-10 18:15:00|159753.2|158653.2|159479|158379|159933.7|158833.7|159479|158379|6
1620670800000|2021-05-10 18:20:00|159364.8|158264.8|159232.5|158132.5|159364.8|158264.8|159232.5|158132.5|0
1620671100000|2021-05-10 18:25:00|159232.4|158132.4|158768.9|157968.9|159232.4|158132.4|158759.9|157959.9|0
1620671400000|2021-05-10 18:30:00|158768.8|157968.8|158749|157949|158768.8|157968.8|158749|157949|0
1620671700000|2021-05-10 18:35:00|158748.9|157948.9|158743.8|157943.8|158748.9|157948.9|158743.8|157943.8|0
1620672000000|2021-05-10 18:40:00|158743.7|157943.7|158744.8|157944.8|158745.4|157945.4|158743.7|157943.7|0
1620672300000|2021-05-10 18:45:00|158744.7|157944.7|158730.1|157930.1|158744.7|157944.7|158730.1|157930.1|1
1620672600000|2021-05-10 18:50:00|158730|157930|158735.9|157935.9|158744.6|157944.6|158694|157894|0
1620672900000|2021-05-10 18:55:00|158735.8|157935.8|158645.1|157845.1|158735.8|157935.8|158645.1|157845.1|0
1620673200000|2021-05-10 19:00:00|158645|157845|158644.3|157844.3|158645|157845|158644.3|157844.3|0
1620673500000|2021-05-10 19:05:00|158644.2|157844.2|158643.5|157843.5|158644.2|157844.2|158643.5|157843.5|1
1620673800000|2021-05-10 19:10:00|158643.4|157843.4|158642.7|157842.7|158643.4|157843.4|158642.7|157842.7|1
1620674100000|2021-05-10 19:15:00|158642.6|157842.6|158641.9|157841.9|158642.6|157842.6|158641.9|157841.9|0
1620674400000|2021-05-10 19:20:00|158641.8|157841.8|158641.1|157841.1|158641.8|157841.8|158641.1|157841.1|4
1620674700000|2021-05-10 19:25:00|158641|157841|158640.3|157840.3|158641|157841|158640.3|157840.3|0
1620675000000|2021-05-10 19:30:00|158640.2|157840.2|158639.5|157839.5|158640.2|157840.2|158639.5|157839.5|0
1620675300000|2021-05-10 19:35:00|158639.4|157839.4|158638.7|157838.7|158639.4|157839.4|158638.7|157838.7|0
1620675600000|2021-05-10 19:40:00|158638.6|157838.6|158637.9|157837.9|158638.6|157838.6|158637.9|157837.9|0
1620675900000|2021-05-10 19:45:00|158637.8|157837.8|158637.1|157837.1|158637.8|157837.8|158637.1|157837.1|0
1620676200000|2021-05-10 19:50:00|158637|157837|158636.3|157836.3|158637|157837|158636.3|157836.3|0
1620676500000|2021-05-10 19:55:00|158636.2|157836.2|158635.5|157835.5|158636.2|157836.2|158635.5|157835.5|1
1620741600000|2021-05-11 14:00:00|153981.2|152881.2|152178|151378|154414.3|153314.3|152174.4|151127.1|83
1620741900000|2021-05-11 14:05:00|152177.9|151377.9|152177.2|151377.2|152230.2|151377.9|152177.2|151130|8
1620742200000|2021-05-11 14:10:00|152177.1|151377.1|152176.4|151376.4|152177.1|151377.1|152176.4|151376.4|4
1620742500000|2021-05-11 14:15:00|152176.3|151376.3|152175.6|151375.6|152176.3|151376.3|152175.6|151375.6|4
1620742800000|2021-05-11 14:20:00|152175.4|151375.4|152174.8|151374.8|152175.4|151375.4|152174.8|151374.8|3
1620743100000|2021-05-11 14:25:00|152174.7|151374.7|152174|151374|152174.7|151374.7|152174|151374|1
1620743400000|2021-05-11 14:30:00|152173.9|151373.9|152173.2|151373.2|152173.9|151373.9|152173.2|151373.2|1
1620743700000|2021-05-11 14:35:00|152173.1|151373.1|152172.4|151372.4|152173.1|151373.1|152172.4|151372.4|1
1620744000000|2021-05-11 14:40:00|152172.3|151372.3|152171.6|151371.6|152172.3|151372.3|152171.6|151371.6|0
1620744300000|2021-05-11 14:45:00|152171.5|151371.5|152170.8|151370.8|152171.5|151371.5|152170.8|151370.8|0
1620744600000|2021-05-11 14:50:00|152170.7|151370.7|152170|151370|152170.7|151370.7|152170|151370|1
1620744900000|2021-05-11 14:55:00|152169.9|151369.9|152169.2|151369.2|152169.9|151369.9|152169.2|151369.2|0
1620745200000|2021-05-11 15:00:00|152169.1|151369.1|152168.4|151368.4|152169.1|151369.1|152168.4|151368.4|0
1620745500000|2021-05-11 15:05:00|152168.3|151368.3|152167.6|151367.6|152168.3|151368.3|152167.6|151367.6|2
1620745800000|2021-05-11 15:10:00|152167.5|151367.5|152166.8|151366.8|152167.5|151367.5|152166.8|151366.8|1
1620746100000|2021-05-11 15:15:00|152166.7|151366.7|152166.1|151366.1|152166.7|151366.7|152166.1|151366.1|0
1620746400000|2021-05-11 15:20:00|152166|151366|152165.3|151365.3|152166|151366|152165.3|151365.3|0
1620746700000|2021-05-11 15:25:00|152165.2|151365.2|152164.5|151364.5|152165.2|151365.2|152164.5|151364.5|1
1620747000000|2021-05-11 15:30:00|152164.4|151364.4|152163.7|151363.7|152164.4|151364.4|152163.7|151363.7|1
1620747300000|2021-05-11 15:35:00|152163.6|151363.6|152162.9|151362.9|152163.6|151363.6|152162.9|151362.9|0
1620747600000|2021-05-11 15:40:00|152162.8|151362.8|152162.1|151362.1|152162.8|151362.8|152162.1|151362.1|0
1620747900000|2021-05-11 15:45:00|152162|151362|152161.3|151361.3|152162|151362|152161.3|151361.3|1
1620748200000|2021-05-11 15:50:00|152161.2|151361.2|152160.5|151360.5|152161.2|151361.2|152160.5|151360.5|0
1620748500000|2021-05-11 15:55:00|152160.4|151360.4|152159.7|151359.7|152160.4|151360.4|152159.7|151359.7|0
1620748800000|2021-05-11 16:00:00|152159.6|151359.6|152158.9|151358.9|152159.6|151359.6|152158.9|151358.9|0
1620749100000|2021-05-11 16:05:00|152158.8|151358.8|152158.1|151358.1|152158.8|151358.8|152158.1|151358.1|0
1620749400000|2021-05-11 16:10:00|152158|151358|152157.3|151357.3|152158|151358|152157.3|151357.3|0
1620749700000|2021-05-11 16:15:00|152157.2|151357.2|152156.5|151356.5|152157.2|151357.2|152156.5|151356.5|0
1620750000000|2021-05-11 16:20:00|152156.4|151356.4|152155.7|151355.7|152156.4|151356.4|152155.7|151355.7|0
1620750300000|2021-05-11 16:25:00|152155.6|151355.6|152154.9|151354.9|152155.6|151355.6|152154.9|151354.9|0
1620750600000|2021-05-11 16:30:00|152154.8|151354.8|152154.1|151354.1|152154.8|151354.8|152154.1|151354.1|1
1620750900000|2021-05-11 16:35:00|152154|151354|152153.3|151353.3|152154|151354|152153.3|151353.3|2
1620751200000|2021-05-11 16:40:00|152153.2|151353.2|152152.5|151352.5|152153.2|151353.2|152152.5|151352.5|0
1620751500000|2021-05-11 16:45:00|152152.4|151352.4|152151.7|151351.7|152152.4|151352.4|152151.7|151351.7|0
1620751800000|2021-05-11 16:50:00|152151.6|151351.6|152150.9|151350.9|152151.6|151351.6|152150.9|151350.9|0
1620752100000|2021-05-11 16:55:00|152150.8|151350.8|152150.1|151350.1|152150.8|151350.8|152150.1|151350.1|1
1620752400000|2021-05-11 17:00:00|152150|151350|152149.3|151349.3|152150|151350|152149.3|151349.3|0
1620752700000|2021-05-11 17:05:00|152149.2|151349.2|152148.5|151348.5|152149.2|151349.2|152148.5|151348.5|0
1620753000000|2021-05-11 17:10:00|152148.4|151348.4|152147.7|151347.7|152148.4|151348.4|152147.7|151347.7|0
1620753300000|2021-05-11 17:15:00|152147.6|151347.6|152146.9|151346.9|152147.6|151347.6|152146.9|151346.9|0
1620753600000|2021-05-11 17:20:00|152146.8|151346.8|152146.1|151346.1|152146.8|151346.8|152146.1|151346.1|0
1620753900000|2021-05-11 17:25:00|152146|151346|152145.3|151345.3|152146|151346|152145.3|151345.3|0
1620754200000|2021-05-11 17:30:00|152145.2|151345.2|152144.6|151344.6|152145.2|151345.2|152144.6|151344.6|0
1620754500000|2021-05-11 17:35:00|152144.5|151344.5|152143.8|151343.8|152144.5|151344.5|152143.8|151343.8|0
1620754800000|2021-05-11 17:40:00|152143.7|151343.7|152143|151343|152143.7|151343.7|152143|151343|0
1620755100000|2021-05-11 17:45:00|152142.9|151342.9|152142.2|151342.2|152142.9|151342.9|152142.2|151342.2|0
1620755400000|2021-05-11 17:50:00|152142.1|151342.1|152141.4|151341.4|152142.1|151342.1|152141.4|151341.4|0
1620755700000|2021-05-11 17:55:00|152141.3|151341.3|152140.6|151340.6|152141.3|151341.3|152140.6|151340.6|0
1620756000000|2021-05-11 18:00:00|152140.5|151340.5|152139.8|151339.8|152140.5|151340.5|152139.8|151339.8|0
1620756300000|2021-05-11 18:05:00|152139.7|151339.7|152139|151339|152139.7|151339.7|152139|151339|0
1620756600000|2021-05-11 18:10:00|152138.9|151338.9|152138.2|151338.2|152138.9|151338.9|152138.2|151338.2|0
1620756900000|2021-05-11 18:15:00|152138.1|151338.1|150125.8|149025.8|152138.1|151338.1|150125.8|149025.8|1
1620757200000|2021-05-11 18:20:00|150125.7|149025.7|150125.1|149025.1|150125.7|149025.7|150125.1|149025.1|0
1620757500000|2021-05-11 18:25:00|150125|149025|152135.8|151335.8|152136.2|151336.2|150124.8|149024.8|0
1620757800000|2021-05-11 18:30:00|152135.7|151335.7|152135|151335|152135.7|151335.7|152135|151335|0
1620758100000|2021-05-11 18:35:00|152134.9|151334.9|152134.2|151334.2|152134.9|151334.9|152134.2|151334.2|0
1620758400000|2021-05-11 18:40:00|152134.1|151334.1|152133.4|151333.4|152134.1|151334.1|152133.4|151333.4|0
1620758700000|2021-05-11 18:45:00|152133.3|151333.3|152132.6|151332.6|152133.3|151333.3|152132.6|151332.6|0
1620759000000|2021-05-11 18:50:00|152132.5|151332.5|152131.8|151331.8|152132.5|151332.5|152131.8|151331.8|1
1620759300000|2021-05-11 18:55:00|152131.7|151331.7|152131|151331|152131.7|151331.7|152131|151331|0
1620759600000|2021-05-11 19:00:00|152130.9|151330.9|152130.2|151330.2|152130.9|151330.9|152130.2|151330.2|0
1620759900000|2021-05-11 19:05:00|152130.1|151330.1|152129.4|151329.4|152130.1|151330.1|152129.4|151329.4|0
1620760200000|2021-05-11 19:10:00|152129.3|151329.3|152128.6|151328.6|152129.3|151329.3|152128.6|151328.6|0
1620760500000|2021-05-11 19:15:00|152128.5|151328.5|152127.8|151327.8|152128.5|151328.5|152127.8|151327.8|0
1620760800000|2021-05-11 19:20:00|152127.7|151327.7|152127|151327|152127.7|151327.7|152127|151327|0
1620761100000|2021-05-11 19:25:00|152126.9|151326.9|152126.2|151326.2|152126.9|151326.9|152126.2|151326.2|0
1620761400000|2021-05-11 19:30:00|152126.1|151326.1|152125.4|151325.4|152126.1|151326.1|152125.4|151325.4|0
1620761700000|2021-05-11 19:35:00|152125.3|151325.3|152124.6|151324.6|152125.3|151325.3|152124.6|151324.6|0
1620762000000|2021-05-11 19:40:00|152124.5|151324.5|152123.8|151323.8|152124.5|151324.5|152123.8|151323.8|1
1620762300000|2021-05-11 19:45:00|152123.7|151323.7|152123.1|151323.1|152123.7|151323.7|152123.1|151323.1|0
1620762600000|2021-05-11 19:50:00|152123|151323|152122.3|151322.3|152123|151323|152122.3|151322.3|0
1620762900000|2021-05-11 19:55:00|152122.2|151322.2|152121.4|151321.4|152122.2|151322.2|152121.4|151321.4|4
1620828000000|2021-05-12 14:00:00|146585.5|145785.5|145648.6|144848.6|146874.6|145805.1|145640.8|144812.9|234
1620828300000|2021-05-12 14:05:00|145648.5|144848.5|146515.4|145415.4|146598.4|145515.4|145648.5|144819.3|78
1620828600000|2021-05-12 14:10:00|147027.7|145927.7|148431.3|147331.3|148759.4|147659.4|146751.2|145651.2|30
1620828900000|2021-05-12 14:15:00|148426.2|147326.2|155192.5|154092.5|155222.1|154122.1|148426.2|147326.2|60
1620829200000|2021-05-12 14:20:00|153564|152464|153472.1|152372.1|157093.2|156043.2|153444|152344|62
1620829500000|2021-05-12 14:25:00|153463.8|152363.8|150301.1|149201.1|153463.8|152363.8|150301.1|149201.1|13
1620829800000|2021-05-12 14:30:00|150333|149233|151677.4|150577.4|152698.1|151598.1|149855.9|148755.9|14
1620830100000|2021-05-12 14:35:00|151227.3|150127.3|151389.2|150289.2|151408.6|150308.6|151212.2|150112.2|0
1620830400000|2021-05-12 14:40:00|151366.7|150266.7|152858.3|151758.3|152858.3|151758.3|151139.8|150039.8|3
1620830700000|2021-05-12 14:45:00|152858.2|151758.2|151948.6|150848.6|152858.2|151758.2|151703.2|150603.2|7
1620831000000|2021-05-12 14:50:00|151948.5|150848.5|151371.3|150271.3|151960.7|150860.7|151290.9|150190.9|6
1620831300000|2021-05-12 14:55:00|151371.2|150271.2|151197|150097|151371.2|150271.2|150785.4|149685.4|7
1620831600000|2021-05-12 15:00:00|151196.9|150096.9|151331.3|150231.3|151589|150489|151196.9|150096.9|2
1620831900000|2021-05-12 15:05:00|151383|150283|151451|150351|151608|150508|151383|150283|1
1620832200000|2021-05-12 15:10:00|151450.9|150350.9|151393|150293|152050.7|151076.8|151388.2|150288.2|1
1620832500000|2021-05-12 15:15:00|151392.9|150292.9|151866.4|150766.4|151887|150787|151392.9|150292.9|1
1620832800000|2021-05-12 15:20:00|151416.3|150316.3|151227.9|150127.9|151450.2|150350.2|151115.3|150015.3|5
1620833100000|2021-05-12 15:25:00|151227.8|150127.8|150789.8|149689.8|151229.8|150129.8|150655.3|149555.3|3
1620833400000|2021-05-12 15:30:00|150788.9|149688.9|149514.7|148414.7|150788.9|149688.9|149487.2|148387.2|14
1620833700000|2021-05-12 15:35:00|150274.3|149174.3|149998.6|148898.6|150508|149408|149613.8|148513.8|9
1620834000000|2021-05-12 15:40:00|149998.5|148898.5|149020.6|147920.6|149998.5|148898.5|149020.6|147920.6|2
1620834300000|2021-05-12 15:45:00|149016.6|147916.6|149823.2|148723.2|150248.5|149148.5|148867.4|147767.4|9
1620834600000|2021-05-12 15:50:00|149819.2|148719.2|149436|148336|149819.2|148719.2|149436|148336|0
1620834900000|2021-05-12 15:55:00|149435.9|148335.9|147421.7|146321.7|149881.4|148781.4|146945.8|145845.8|17
1620835200000|2021-05-12 16:00:00|146547.2|145447.2|145629.5|144829.5|146676.9|145576.9|145629.5|144829.5|41
1620835500000|2021-05-12 16:05:00|145629.4|144829.4|145628.7|144828.7|145629.4|144829.4|145628.7|144828.7|21
1620835800000|2021-05-12 16:10:00|146394.7|145294.7|147344.6|146244.6|147468.2|146368.2|146267.3|145167.3|30
1620836100000|2021-05-12 16:15:00|147304.8|146204.8|146483.1|145383.1|147304.8|146204.8|145647.6|144762.3|13
1620836400000|2021-05-12 16:20:00|146403.6|145303.6|146308.8|145208.8|146926.1|145826.1|146165.8|145065.8|6
1620836700000|2021-05-12 16:25:00|146288.9|145188.9|146089.4|144989.4|146288.9|145188.9|145625.7|144825.7|31
1620837000000|2021-05-12 16:30:00|146073.5|144973.5|145624.8|144824.8|146073.5|144973.5|145624.8|144739|4
1620837300000|2021-05-12 16:35:00|145624.7|144824.7|145624|144824|145624.7|144824.7|145624|144824|1
1620837600000|2021-05-12 16:40:00|145623.9|144823.9|145623.2|144823.2|145623.9|144823.9|145623.2|144823.2|0
1620837900000|2021-05-12 16:45:00|145623.1|144823.1|145622.3|144822.3|145623.1|144823.1|145622.3|144822.3|0
1620838200000|2021-05-12 16:50:00|145622.2|144822.2|145621.6|144821.6|145622.2|144822.2|145621.6|144821.6|0
1620838500000|2021-05-12 16:55:00|145621.5|144821.5|145620.8|144820.8|145621.5|144821.5|145620.8|144820.8|0
1620838800000|2021-05-12 17:00:00|145620.7|144820.7|146306.1|145206.1|146353.8|145253.8|145620.1|144820.1|16
1620839100000|2021-05-12 17:05:00|146361.7|145261.7|145619.2|144819.2|146361.7|145261.7|145619.2|144819.2|1
1620839400000|2021-05-12 17:10:00|145619.1|144819.1|145618.4|144818.4|146272.8|145172.8|145618.4|144818.4|20
1620839700000|2021-05-12 17:15:00|145618.3|144818.3|145617.6|144817.6|145618.3|144818.3|145617.6|144817.6|0
1620840000000|2021-05-12 17:20:00|145617.5|144817.5|145616.8|144816.8|145617.5|144817.5|145616.8|144816.8|0
1620840300000|2021-05-12 17:25:00|145616.7|144816.7|145616|144816|145616.7|144816.7|145616|144816|1
1620840600000|2021-05-12 17:30:00|145615.9|144815.9|145615.2|144815.2|145615.9|144815.9|145615.2|144815.2|8
1620840900000|2021-05-12 17:35:00|146062.9|144962.9|145614.4|144814.4|146066.5|144966.5|145614.4|144814.4|6
1620841200000|2021-05-12 17:40:00|145614.3|144814.3|145613.6|144813.6|146121.5|145021.5|145613.6|144813.6|17
1620841500000|2021-05-12 17:45:00|145613.5|144813.5|145624.7|144824.7|145973.8|144873.8|145613.2|144813.2|6
1620841800000|2021-05-12 17:50:00|145624.6|144824.6|145972.4|144872.4|145972.9|144872.9|145612.2|144812.2|3
1620842100000|2021-05-12 17:55:00|145972.3|144872.3|145971.5|144871.5|145980|144880|145967.6|144867.6|1
1620842400000|2021-05-12 18:00:00|145967.5|144867.5|145954.9|144854.9|145967.5|144867.5|145610.9|144810.9|7
1620842700000|2021-05-12 18:05:00|145954.8|144854.8|145958|144858|145958.3|144858.3|145954.3|144854.3|0
1620843000000|2021-05-12 18:10:00|145957.9|144857.9|146115.9|145015.9|146115.9|145015.9|145957.2|144857.2|4
1620843300000|2021-05-12 18:15:00|145656.3|144856.3|146023.8|144923.8|146023.9|144923.9|145628.2|144828.2|6
1620843600000|2021-05-12 18:20:00|146023.7|144923.7|145955.6|144855.6|146023.7|144923.7|145955.6|144855.6|0
1620843900000|2021-05-12 18:25:00|145955.5|144855.5|145622.3|144822.3|145955.5|144855.5|145622.3|144822.3|3
1620844200000|2021-05-12 18:30:00|145622.2|144822.2|145930.2|144830.2|145950.4|144850.4|145606.4|144719.2|4
1620844500000|2021-05-12 18:35:00|145930.1|144830.1|145933.3|144833.3|145933.8|144833.8|145929.9|144829.9|1
1620844800000|2021-05-12 18:40:00|145933.2|144833.2|145604|144804|145933.2|144833.2|145604|144804|1
1620845100000|2021-05-12 18:45:00|145603.9|144803.9|145603.3|144803.3|145603.9|144803.9|145603.3|144803.3|0
1620845400000|2021-05-12 18:50:00|145603.2|144803.2|145602.5|144802.5|145603.2|144803.2|145602.5|144802.5|0
1620845700000|2021-05-12 18:55:00|145602.4|144802.4|145942|144842|145946.3|144846.3|145602.2|144802.2|4
1620846000000|2021-05-12 19:00:00|145941.9|144841.9|145941.2|144841.2|145941.9|144841.9|145941.2|144841.2|0
1620846300000|2021-05-12 19:05:00|145941.1|144841.1|145612|144812|145941.1|144841.1|145612|144812|1
1620846600000|2021-05-12 19:10:00|145611.9|144811.9|145611.2|144811.2|145611.9|144811.9|145607.8|144807.8|0
1620846900000|2021-05-12 19:15:00|145611.1|144811.1|145598.5|144798.5|145611.1|144811.1|145598.5|144798.5|0
1620847200000|2021-05-12 19:20:00|145598.4|144798.4|145597.7|144797.7|145598.4|144798.4|145597.7|144797.7|0
1620847500000|2021-05-12 19:25:00|145597.6|144797.6|145596.9|144796.9|145597.6|144797.6|145596.9|144796.9|0
1620847800000|2021-05-12 19:30:00|145596.8|144796.8|145596.1|144796.1|145596.8|144796.8|145596.1|144796.1|0
1620848100000|2021-05-12 19:35:00|145596|144796|145595.3|144795.3|145596|144796|145595.3|144795.3|0
1620848400000|2021-05-12 19:40:00|145595.2|144795.2|145922.8|144822.8|145922.8|144822.8|145594.7|144775.3|9
1620848700000|2021-05-12 19:45:00|145922.7|144822.7|145894.8|145094.8|146124.4|145094.8|145863.1|144763.1|1
1620849000000|2021-05-12 19:50:00|145894.7|145094.7|146658.1|145558.1|146658.1|145558.1|145894.7|144810|4
1620849300000|2021-05-12 19:55:00|146614.5|145514.5|146456.2|145356.2|146713.4|145613.4|146302.2|145202.2|2
1620914400000|2021-05-13 14:00:00|145939.1|144839.1|147373.1|146273.1|147570.1|146470.1|145939.1|144839.1|20
1620914700000|2021-05-13 14:05:00|147378.6|146278.6|150527.7|149727.7|150918.3|149818.3|147362.9|146262.9|38
1620915000000|2021-05-13 14:10:00|150532.1|149732.1|150595|149795|150681.3|149881.3|150532.1|149732.1|3
1620915300000|2021-05-13 14:15:00|150593.9|149793.9|150615|149815|150818.9|149815|150541.6|149678.5|13
1620915600000|2021-05-13 14:20:00|150613.9|149813.9|150367.8|149267.8|150818.5|149813.9|149771.7|148671.7|59
1620915900000|2021-05-13 14:25:00|150411.8|149311.8|150320.5|149520.5|150501.8|149701.8|150169.3|149069.3|41
1620916200000|2021-05-13 14:30:00|150322.7|149522.7|150579.3|149479.3|150579.6|149567.5|150313.5|149460.9|0
1620916500000|2021-05-13 14:35:00|150579.2|149479.2|150565.2|149465.2|150585.3|149485.3|150526|149426|0
1620916800000|2021-05-13 14:40:00|150578.3|149478.3|150588.6|149488.6|150592.7|149492.7|150553|149453|1
1620917100000|2021-05-13 14:45:00|150588.5|149488.5|150586.5|149486.5|150588.5|149488.5|150585.7|149485.7|10
1620917400000|2021-05-13 14:50:00|150586.4|149486.4|150369.7|149269.7|150589.2|149489.2|150369.7|149269.7|8
1620917700000|2021-05-13 14:55:00|150242.1|149142.1|150473.3|149373.3|150495.9|149395.9|150042.9|148942.9|16
1620918000000|2021-05-13 15:00:00|150473.2|149373.2|149615.8|148515.8|150473.2|149373.2|149533.1|148433.1|10
1620918300000|2021-05-13 15:05:00|149580.7|148480.7|149420.3|148320.3|149679.3|148579.3|148550.4|147450.4|10
1620918600000|2021-05-13 15:10:00|149416.4|148316.4|149453.2|148353.2|149455.3|148355.3|149396.3|148296.3|3
1620918900000|2021-05-13 15:15:00|149461|148361|148058.2|146958.2|149488.2|148388.2|148058.2|146958.2|7
1620919200000|2021-05-13 15:20:00|148058.1|146958.1|148626.4|147526.4|148928.3|147828.3|147702.7|146602.7|3
1620919500000|2021-05-13 15:25:00|148626.3|147526.3|147092|146292|148626.3|147526.3|147092|146292|7
1620919800000|2021-05-13 15:30:00|147100.8|146300.8|148410.8|147310.8|148410.8|147310.8|147100.8|146263.4|11
1620920100000|2021-05-13 15:35:00|148147.5|147047.5|147828.1|146728.1|148147.5|147047.5|147828.1|146728.1|1
1620920400000|2021-05-13 15:40:00|147828|146728|147707.6|146607.6|147828|146728|147707.6|146607.6|0
1620920700000|2021-05-13 15:45:00|147707.5|146607.5|147696.1|146596.1|147707.5|146607.5|147691.5|146591.5|0
1620921000000|2021-05-13 15:50:00|147733.6|146633.6|147160.5|146060.5|147733.6|146633.6|147160.5|146060.5|3
1620921300000|2021-05-13 15:55:00|147147.2|146047.2|146108.6|145008.6|147201.6|146101.6|146108.6|145008.6|10
1620921600000|2021-05-13 16:00:00|146019|144919|142707.6|141607.6|146068.2|144968.2|142345.5|141245.5|62
1620921900000|2021-05-13 16:05:00|142707.5|141607.5|142110.8|141010.8|143042.3|141942.3|142110.8|141010.8|24
1620922200000|2021-05-13 16:10:00|142110.7|141010.7|142109.9|141009.9|142110.7|141010.7|142109.9|141009.9|4
1620922500000|2021-05-13 16:15:00|142109.8|141009.8|142109|141009|142109.8|141009.8|142109|141009|4
1620922800000|2021-05-13 16:20:00|142108.9|141008.9|142108.1|141008.1|142108.9|141008.9|142108.1|141008.1|2
1620923100000|2021-05-13 16:25:00|142108|141008|142211.2|141411.2|142211.3|141411.3|142050.8|141007.4|15
1620923400000|2021-05-13 16:30:00|142211.1|141411.1|142527.7|141427.7|142559|141459|142210.8|141167.4|20
1620923700000|2021-05-13 16:35:00|142527.6|141427.6|142526.8|141426.8|142538.8|141438.8|142221.6|141421.6|2
1620924000000|2021-05-13 16:40:00|142526.7|141426.7|142525.9|141425.9|142526.7|141426.7|142220.3|141348.4|1
1620924300000|2021-05-13 16:45:00|142537.5|141437.5|142219.4|141419.4|142541|141441|142219.4|141386.3|5
1620924600000|2021-05-13 16:50:00|142219.3|141419.3|142218.5|141418.5|142219.3|141419.3|142218.5|141418.5|0
1620924900000|2021-05-13 16:55:00|142218.4|141418.4|142217.6|141417.6|142218.4|141418.4|142217.6|141417.6|4
1620925200000|2021-05-13 17:00:00|142217.5|141417.5|142899.8|141799.8|142935|141835|142217.5|141387.8|6
1620925500000|2021-05-13 17:05:00|142899.7|141799.7|142871.6|141771.6|142903.1|141803.1|142871.6|141771.6|0
1620925800000|2021-05-13 17:10:00|142871.5|141771.5|142971.9|141871.9|143097|141997|142871.5|141771.5|0
1620926100000|2021-05-13 17:15:00|142971.8|141871.8|143087.7|141987.7|143088.3|141988.3|142967.8|141867.8|0
1620926400000|2021-05-13 17:20:00|143087.6|141987.6|142213.2|141413.2|143087.6|141987.6|142213.2|141413.2|12
1620926700000|2021-05-13 17:25:00|142213.1|141413.1|142212.4|141412.4|142213.1|141413.1|142212.4|141412.4|1
1620927000000|2021-05-13 17:30:00|142212.3|141412.3|142211.5|141411.5|142212.3|141412.3|142211.5|141411.5|0
1620927300000|2021-05-13 17:35:00|142211.4|141411.4|142210.6|141410.6|142211.4|141411.4|142210.6|141410.6|0
1620927600000|2021-05-13 17:40:00|142210.5|141410.5|142209.7|141409.7|142210.5|141410.5|142209.7|141409.7|2
1620927900000|2021-05-13 17:45:00|142209.6|141409.6|142208.9|141408.9|142209.6|141409.6|142208.9|141408.9|4
1620928200000|2021-05-13 17:50:00|142208.8|141408.8|142208|141408|142208.8|141408.8|142208|141408|0
1620928500000|2021-05-13 17:55:00|142207.9|141407.9|142207.1|141407.1|142207.9|141407.9|142207.1|141407.1|0
1620928800000|2021-05-13 18:00:00|142207|141407|142206.2|141406.2|142207|141407|142206.2|141406.2|0
1620929100000|2021-05-13 18:05:00|142206.1|141406.1|142205.3|141405.3|142206.1|141406.1|142205.3|141405.3|0
1620929400000|2021-05-13 18:10:00|142205.2|141405.2|142204.4|141404.4|142205.2|141405.2|142204.4|141404.4|0
1620929700000|2021-05-13 18:15:00|142204.3|141404.3|142203.6|141403.6|142204.3|141404.3|142203.6|141403.6|0
1620930000000|2021-05-13 18:20:00|142203.5|141403.5|142005.6|141205.6|142203.5|141403.5|142005.6|141205.6|0
1620930300000|2021-05-13 18:25:00|142005.5|141205.5|142004.7|141204.7|142005.5|141205.5|142004.7|141204.7|0
1620930600000|2021-05-13 18:30:00|142004.6|141204.6|141466|140366|142004.6|141204.6|141466|140366|0
1620930900000|2021-05-13 18:35:00|141465.9|140365.9|141465.1|140365.1|141465.9|140365.9|141465.1|140365.1|0
1620931200000|2021-05-13 18:40:00|141465|140365|141464.2|140364.2|141465|140365|141464.2|140364.2|0
1620931500000|2021-05-13 18:45:00|141464.1|140364.1|141463.3|140363.3|141464.1|140364.1|141463.3|140363.3|0
1620931800000|2021-05-13 18:50:00|141463.2|140363.2|141462.5|140362.5|141463.2|140363.2|141462.5|140362.5|0
1620932100000|2021-05-13 18:55:00|141462.4|140362.4|141675.8|140575.8|141676.1|140576.1|141462|140362|3
1620932400000|2021-05-13 19:00:00|141675.7|140575.7|141675|140575|141675.7|140575.7|141675|140575|0
1620932700000|2021-05-13 19:05:00|141674.9|140574.9|141674.1|140574.1|141674.9|140574.9|141674.1|140574.1|0
1620933000000|2021-05-13 19:10:00|141674|140574|141459|140359|141674|140574|141459|140359|0
1620933300000|2021-05-13 19:15:00|141458.9|140358.9|141458.1|140358.1|141458.9|140358.9|141458.1|140358.1|0
1620933600000|2021-05-13 19:20:00|141458|140358|141457.2|140357.2|141458|140358|141457.2|140357.2|0
1620933900000|2021-05-13 19:25:00|141457.1|140357.1|141456.3|140356.3|141457.1|140357.1|141456.3|140356.3|0
1620934200000|2021-05-13 19:30:00|141456.2|140356.2|141455.5|140355.5|141456.2|140356.2|141455.5|140355.5|0
1620934500000|2021-05-13 19:35:00|141455.4|140355.4|141454.6|140354.6|141455.4|140355.4|141454.6|140354.6|0
1620934800000|2021-05-13 19:40:00|141454.5|140354.5|141453.7|140353.7|141454.5|140354.5|141453.7|140353.7|0
1620935100000|2021-05-13 19:45:00|141453.6|140353.6|141452.8|140352.8|141453.6|140353.6|141452.8|140352.8|1
1620935400000|2021-05-13 19:50:00|141452.7|140352.7|141452|140352|141452.7|140352.7|141452|140352|0
1620935700000|2021-05-13 19:55:00|141451.9|140351.9|141451|140351|141451.9|140351.9|141451|140351|0
1621000800000|2021-05-14 14:00:00|141239.2|140139.2|138639.7|137539.7|142033.7|140933.7|138309|137209|56
1621001100000|2021-05-14 14:05:00|138652.9|137552.9|138635.7|137535.7|139002.6|137902.6|138635.7|137535.7|9
1621001400000|2021-05-14 14:10:00|138340.9|137240.9|137656.3|136556.3|138340.9|137240.9|137322.1|136222.1|22
1621001700000|2021-05-14 14:15:00|137656.2|136556.2|136606.8|135506.8|137689.3|136589.3|136254.8|135154.8|56
1621002000000|2021-05-14 14:20:00|136606.7|135506.7|138397.6|137297.6|138910.2|137810.2|136595.2|135495.2|12
1621002300000|2021-05-14 14:25:00|138499.3|137399.3|139170.1|138070.1|139241.7|138141.7|138403.7|137303.7|15
1621002600000|2021-05-14 14:30:00|138896.1|137796.1|139730.8|138630.8|140298.9|139198.9|138896.1|137796.1|29
1621002900000|2021-05-14 14:35:00|139730.7|138630.7|139234.1|138134.1|139988.8|138888.8|139019.3|137919.3|6
1621003200000|2021-05-14 14:40:00|139227.9|138127.9|138725.7|137625.7|139227.9|138127.9|138310.4|137210.4|4
1621003500000|2021-05-14 14:45:00|138725.6|137625.6|139200.8|138100.8|139247.5|138147.5|138175.1|137075.1|16
1621003800000|2021-05-14 14:50:00|139155|138055|138086.7|136986.7|139266.5|138166.5|138086.7|136986.7|10
1621004100000|2021-05-14 14:55:00|138086.6|136986.6|137451.7|136351.7|138143.7|137043.7|136991.8|135891.8|24
1621004400000|2021-05-14 15:00:00|137422.8|136322.8|137286.9|136186.9|137479|136379|137003|135903|5
1621004700000|2021-05-14 15:05:00|137286.8|136186.8|138766|137666|139016.5|137916.5|137264.4|136164.4|31
1621005000000|2021-05-14 15:10:00|138792|137692|138517.3|137417.3|138792|137692|138478|137378|3
1621005300000|2021-05-14 15:15:00|138517.2|137417.2|137958.6|136858.6|138563.2|137463.2|137928.1|136828.1|9
1621005600000|2021-05-14 15:20:00|137889.9|136789.9|137749.4|136649.4|137908.8|136808.8|136961.2|135861.2|11
1621005900000|2021-05-14 15:25:00|137600.5|136500.5|137016.6|135916.6|137600.5|136500.5|136791.5|135691.5|7
1621006200000|2021-05-14 15:30:00|137029.6|135929.6|137994.2|136894.2|137994.2|136894.2|136809|135709|6
1621006500000|2021-05-14 15:35:00|137994.1|136894.1|137769.6|136669.6|137994.8|136894.8|137769.6|136669.6|1
1621006800000|2021-05-14 15:40:00|137731.4|136631.4|137892.5|136792.5|137952.1|136852.1|137731|136631|0
1621007100000|2021-05-14 15:45:00|137911.5|136811.5|138019.5|136919.5|138019.8|136919.8|137806.2|136706.2|0
1621007400000|2021-05-14 15:50:00|138019.4|136919.4|137226.8|136126.8|138019.4|136919.4|137216.1|136116.1|2
1621007700000|2021-05-14 15:55:00|137078.1|135978.1|137832.5|136732.5|137874.7|136774.7|137045.8|135945.8|8
1621008000000|2021-05-14 16:00:00|137832.4|136732.4|137755.1|136655.1|137882|136782|137755.1|136655.1|3
1621008300000|2021-05-14 16:05:00|137758.8|136658.8|137646.7|136546.7|137789.2|136689.2|137287.6|136187.6|12
1621008600000|2021-05-14 16:10:00|137596.8|136496.8|135763.7|134963.7|137620.5|136520.5|135710.7|134910.7|23
1621008900000|2021-05-14 16:15:00|135764.9|134964.9|135800.9|135000.9|135809.4|135009.4|135684.8|134884.8|3
1621009200000|2021-05-14 16:20:00|135800.8|135000.8|135759.7|134959.7|135815|135015|135412.2|134612.2|0
1621009500000|2021-05-14 16:25:00|135759.6|134959.6|135757.6|134957.6|135759.6|134959.6|135691.6|134891.6|0
1621009800000|2021-05-14 16:30:00|135752.8|134952.8|135756.8|134956.8|135757.1|134957.1|135690.7|134890.7|1
1621010100000|2021-05-14 16:35:00|135756.7|134956.7|135755.9|134955.9|135756.7|134956.7|135755.9|134955.9|0
1621010400000|2021-05-14 16:40:00|135755.8|134955.8|135688.5|134888.5|135756.4|134956.4|135688.5|134888.5|0
1621010700000|2021-05-14 16:45:00|135688.4|134888.4|135687.6|134887.6|135688.4|134888.4|135687.6|134887.6|1
1621011000000|2021-05-14 16:50:00|135687.5|134887.5|135765.3|134965.3|135777.3|134977.3|135687.5|134887.5|0
1621011300000|2021-05-14 16:55:00|135765.2|134965.2|135817.9|135017.9|135823.1|135023.1|135764.8|134964.8|0
1621011600000|2021-05-14 17:00:00|135817.8|135017.8|135821.9|135021.9|135825.5|135025.5|135817.4|135017.4|0
1621011900000|2021-05-14 17:05:00|135821.8|135021.8|135807.9|135007.9|135828.8|135028.8|135807.9|135007.9|1
1621012200000|2021-05-14 17:10:00|135821|135021|135802.3|135002.3|135821|135021|135778.5|134978.5|0
1621012500000|2021-05-14 17:15:00|135802.2|135002.2|135682.4|134882.4|135802.2|135002.2|135682.4|134882.4|0
1621012800000|2021-05-14 17:20:00|135682.3|134882.3|135348.1|134548.1|135682.3|134882.3|135348.1|134548.1|0
1621013100000|2021-05-14 17:25:00|135348|134548|135347.1|134547.1|135348|134548|135347.1|134547.1|0
1621013400000|2021-05-14 17:30:00|135347|134547|135346.2|134546.2|135347|134547|135346.2|134546.2|1
1621013700000|2021-05-14 17:35:00|135346.1|134546.1|135680.1|134880.1|135680.4|134880.4|135345.6|134545.6|0
1621014000000|2021-05-14 17:40:00|135680|134880|135679.2|134879.2|135680|134880|135679.2|134879.2|0
1621014300000|2021-05-14 17:45:00|135679.1|134879.1|135678.4|134878.4|135679.1|134879.1|135678.4|134878.4|0
1621014600000|2021-05-14 17:50:00|135678.3|134878.3|135677.5|134877.5|135678.3|134878.3|135677.5|134877.5|0
1621014900000|2021-05-14 17:55:00|135677.4|134877.4|135676.6|134876.6|135677.4|134877.4|135676.6|134876.6|0
1621015200000|2021-05-14 18:00:00|135676.5|134876.5|135675.7|134875.7|135676.5|134876.5|135675.7|134875.7|1
1621015500000|2021-05-14 18:05:00|135675.6|134875.6|135674.9|134874.9|135675.6|134875.6|135674.9|134874.9|0
1621015800000|2021-05-14 18:10:00|135674.8|134874.8|135338.6|134538.6|135674.8|134874.8|135338.6|134538.6|2
1621016100000|2021-05-14 18:15:00|135338.5|134538.5|135337.6|134537.6|135338.5|134538.5|135337.6|134537.6|0
1621016400000|2021-05-14 18:20:00|135337.5|134537.5|135336.7|134536.7|135337.5|134537.5|135336.7|134536.7|0
1621016700000|2021-05-14 18:25:00|135336.6|134536.6|135335.7|134535.7|135336.6|134536.6|135335.7|134535.7|0
1621017000000|2021-05-14 18:30:00|135336.9|134536.9|135402.9|134602.9|135446.2|134646.2|135336.3|134536.3|0
1621017300000|2021-05-14 18:35:00|135402.8|134602.8|135402|134602|135412|134612|135402|134602|0
1621017600000|2021-05-14 18:40:00|135401.9|134601.9|135777.6|134977.6|135777.9|134977.9|135393.3|134593.3|0
1621017900000|2021-05-14 18:45:00|135777.5|134977.5|135757.5|134957.5|135777.5|134977.5|135755.2|134955.2|0
1621018200000|2021-05-14 18:50:00|135759.9|134959.9|135767.5|134967.5|135783.3|134983.3|135754.6|134954.6|0
1621018500000|2021-05-14 18:55:00|135767.4|134967.4|135407.8|134607.8|135767.4|134967.4|135407.8|134607.8|0
1621018800000|2021-05-14 19:00:00|135407.7|134607.7|135759.8|134959.8|135760.1|134960.1|135407.2|134607.2|0
1621019100000|2021-05-14 19:05:00|135759.7|134959.7|135405.9|134605.9|135759.7|134959.7|135405.9|134605.9|0
1621019400000|2021-05-14 19:10:00|135405.8|134605.8|135405|134605|135405.8|134605.8|135405|134605|0
1621019700000|2021-05-14 19:15:00|135404.9|134604.9|135404.1|134604.1|135404.9|134604.9|135404.1|134604.1|0
1621020000000|2021-05-14 19:20:00|135404|134604|135403.1|134603.1|135404|134604|135403.1|134603.1|0
1621020300000|2021-05-14 19:25:00|135403|134603|135402.2|134602.2|135403|134603|135402.2|134602.2|0
1621020600000|2021-05-14 19:30:00|135402.1|134602.1|135401.3|134601.3|135402.1|134602.1|135401.3|134601.3|3
1621020900000|2021-05-14 19:35:00|135401.2|134601.2|135400.3|134600.3|135401.2|134601.2|135400|134600|0
1621021200000|2021-05-14 19:40:00|135400.2|134600.2|135399.4|134599.4|135400.2|134600.2|135399.4|134599.4|0
1621021500000|2021-05-14 19:45:00|135399.3|134599.3|135388.9|134588.9|135399.3|134599.3|135388.9|134588.9|0
1621021800000|2021-05-14 19:50:00|135388.8|134588.8|135387.9|134587.9|135388.8|134588.8|135387.9|134587.9|1
1621022100000|2021-05-14 19:55:00|135387.8|134587.8|135387|134587|135387.8|134587.8|135387|134587|1
1621260000000|2021-05-17 14:00:00|133645.7|132545.7|130315.8|129215.8|133663.6|132563.6|129042.9|128200.3|127
1621260300000|2021-05-17 14:05:00|130233.5|129133.5|129646.2|128546.2|130518.7|129418.7|129436.5|128336.5|61
1621260600000|2021-05-17 14:10:00|129661.9|128561.9|129797.3|128697.3|129973.6|128873.6|129592.4|128515.4|15
1621260900000|2021-05-17 14:15:00|129296.4|128196.4|129281.7|128181.7|129363.6|128263.6|128808.3|127967.1|57
1621261200000|2021-05-17 14:20:00|129271|128171|128826.7|128026.7|129278.1|128263.7|128826.7|128026.7|5
1621261500000|2021-05-17 14:25:00|128826.6|128026.6|128825.9|128025.9|128826.6|128026.6|128825.9|128025.9|0
1621261800000|2021-05-17 14:30:00|128825.8|128025.8|128825.1|128025.1|128825.8|128025.8|128825.1|128025.1|0
1621262100000|2021-05-17 14:35:00|128825|128025|128824.2|128024.2|128825|128025|128824.2|128024.2|0
1621262400000|2021-05-17 14:40:00|128824.1|128024.1|128823.4|128023.4|128824.1|128024.1|128823.4|128023.4|1
1621262700000|2021-05-17 14:45:00|128823.3|128023.3|128815.4|128015.4|128823.3|128023.3|128815.4|128015.4|10
1621263000000|2021-05-17 14:50:00|128815.3|128015.3|129428|128328|129543.7|128443.7|128815|128015|32
1621263300000|2021-05-17 14:55:00|129513.8|128413.8|129147.1|128047.1|129678.1|128578.1|129147.1|128047.1|25
1621263600000|2021-05-17 15:00:00|128907.7|128107.7|128820|128020|128907.7|128107.7|128820|128020|3
1621263900000|2021-05-17 15:05:00|128819.9|128019.9|128819.2|128019.2|128819.9|128019.9|128819.2|128019.2|2
1621264200000|2021-05-17 15:10:00|128819.1|128019.1|128896.7|128096.7|128973.8|128173.8|128818.4|128018.4|6
1621264500000|2021-05-17 15:15:00|128818.3|128018.3|128968.6|128168.6|129510.2|128410.2|128818.3|128018.3|19
1621264800000|2021-05-17 15:20:00|128968.5|128168.5|129591.5|128491.5|129591.5|128491.5|128953.8|128086|8
1621265100000|2021-05-17 15:25:00|129587.9|128487.9|129336.5|128236.5|129587.9|128487.9|129336.5|128236.5|7
1621265400000|2021-05-17 15:30:00|129336.4|128236.4|128795|127995|129386.2|128286.2|128795|127995|9
1621265700000|2021-05-17 15:35:00|128794.9|127994.9|128794.1|127994.1|128794.9|127994.9|128794.1|127994.1|2
1621266000000|2021-05-17 15:40:00|128794|127994|128793.3|127993.3|128794|127994|128793.3|127993.3|0
1621266300000|2021-05-17 15:45:00|128793.2|127993.2|128792.5|127992.5|128793.2|127993.2|128792.5|127992.5|0
1621266600000|2021-05-17 15:50:00|128792.4|127992.4|128791.6|127991.6|128792.4|127992.4|128791.6|127991.6|0
1621266900000|2021-05-17 15:55:00|128791.5|127991.5|128790.8|127990.8|128791.5|127991.5|128790.8|127990.8|1
1621267200000|2021-05-17 16:00:00|128790.7|127990.7|128789.9|127989.9|128790.7|127990.7|128789.9|127989.9|0
1621267500000|2021-05-17 16:05:00|128789.8|127989.8|128789.1|127989.1|128789.8|127989.8|128789.1|127989.1|0
1621267800000|2021-05-17 16:10:00|128789|127989|128788.3|127988.3|128789|127989|128788.3|127988.3|0
1621268100000|2021-05-17 16:15:00|128788.2|127988.2|128787.4|127987.4|128913.6|128113.6|128787.4|127987.4|0
1621268400000|2021-05-17 16:20:00|128787.3|127987.3|128786.6|127986.6|128787.3|127987.3|128786.6|127986.6|0
1621268700000|2021-05-17 16:25:00|128786.5|127986.5|128785.7|127985.7|128786.5|127986.5|128785.7|127985.7|0
1621269000000|2021-05-17 16:30:00|128785.6|127985.6|128784.9|127984.9|128785.6|127985.6|128784.9|127984.9|0
1621269300000|2021-05-17 16:35:00|128784.8|127984.8|128784|127984|128784.8|127984.8|128784|127984|0
1621269600000|2021-05-17 16:40:00|128783.9|127983.9|128783.2|127983.2|128783.9|127983.9|128783.2|127983.2|1
1621269900000|2021-05-17 16:45:00|128783.1|127983.1|128782.4|127982.4|128783.1|127983.1|128782.4|127982.4|0
1621270200000|2021-05-17 16:50:00|128782.3|127982.3|128781.5|127981.5|128782.3|127982.3|128781.5|127981.5|0
1621270500000|2021-05-17 16:55:00|128781.4|127981.4|128780.7|127980.7|128781.4|127981.4|128780.7|127980.7|0
1621270800000|2021-05-17 17:00:00|128780.6|127980.6|128779.8|127979.8|128780.6|127980.6|128779.8|127979.8|0
1621271100000|2021-05-17 17:05:00|128779.7|127979.7|128779|127979|128779.7|127979.7|128779|127979|2
1621271400000|2021-05-17 17:10:00|128778.9|127978.9|128778.1|127978.1|128778.9|127978.9|128778.1|127978.1|0
1621271700000|2021-05-17 17:15:00|128778|127978|128777.3|127977.3|128778|127978|128777.3|127977.3|0
1621272000000|2021-05-17 17:20:00|128777.2|127977.2|128776.5|127976.5|128777.2|127977.2|128776.5|127976.5|0
1621272300000|2021-05-17 17:25:00|128776.4|127976.4|128775.6|127975.6|128776.4|127976.4|128775.6|127975.6|0
1621272600000|2021-05-17 17:30:00|128775.5|127975.5|128774.8|127974.8|128775.5|127975.5|128774.8|127974.8|0
1621272900000|2021-05-17 17:35:00|128774.7|127974.7|128773.9|127973.9|128774.7|127974.7|128773.9|127973.9|1
1621273200000|2021-05-17 17:40:00|128773.8|127973.8|128773.1|127973.1|128773.8|127973.8|128773.1|127973.1|0
1621273500000|2021-05-17 17:45:00|128773|127973|128772.3|127972.3|128773|127973|128772.3|127972.3|0
1621273800000|2021-05-17 17:50:00|128772.2|127972.2|128771.4|127971.4|128772.2|127972.2|128771.4|127971.4|0
1621274100000|2021-05-17 17:55:00|128771.3|127971.3|128770.5|127970.5|128771.3|127971.3|128770.5|127970.5|0
1621274400000|2021-05-17 18:00:00|128770.4|127970.4|128769.7|127969.7|128770.4|127970.4|128769.7|127969.7|0
1621274700000|2021-05-17 18:05:00|128769.6|127969.6|128768.9|127968.9|128769.6|127969.6|128768.9|127968.9|0
1621275000000|2021-05-17 18:10:00|128768.8|127968.8|128768|127968|128768.8|127968.8|128768|127968|1
1621275300000|2021-05-17 18:15:00|128767.9|127967.9|128767.2|127967.2|128767.9|127967.9|128767.2|127967.2|0
1621275600000|2021-05-17 18:20:00|128767.1|127967.1|128766.4|127966.4|128767.1|127967.1|128766.4|127966.4|0
1621275900000|2021-05-17 18:25:00|128766.3|127966.3|128765.5|127965.5|128766.3|127966.3|128765.5|127965.5|0
1621276200000|2021-05-17 18:30:00|128765.4|127965.4|128764.7|127964.7|128765.4|127965.4|128764.7|127964.7|0
1621276500000|2021-05-17 18:35:00|128764.6|127964.6|128763.8|127963.8|128764.6|127964.6|128763.8|127963.8|1
1621276800000|2021-05-17 18:40:00|128763.7|127963.7|128763|127963|128763.7|127963.7|128763|127963|0
1621277100000|2021-05-17 18:45:00|128762.9|127962.9|128762.2|127962.2|128762.9|127962.9|128762.2|127962.2|0
1621277400000|2021-05-17 18:50:00|128762.1|127962.1|128761.3|127961.3|128762.1|127962.1|128761.3|127961.3|7
1621277700000|2021-05-17 18:55:00|128761.2|127961.2|128760.5|127960.5|128761.2|127961.2|128760.5|127960.5|15
1621278000000|2021-05-17 19:00:00|128760.4|127960.4|128759.6|127959.6|128760.4|127960.4|128759.6|127959.6|0
1621278300000|2021-05-17 19:05:00|128759.5|127959.5|128758.8|127958.8|128759.5|127959.5|128758.8|127958.8|0
1621278600000|2021-05-17 19:10:00|128758.7|127958.7|128757.9|127957.9|128758.7|127958.7|128757.9|127957.9|0
1621278900000|2021-05-17 19:15:00|128757.8|127957.8|128757.1|127957.1|128757.8|127957.8|128757.1|127957.1|0
1621279200000|2021-05-17 19:20:00|128757|127957|128756.3|127956.3|128757|127957|128756.3|127956.3|2
1621279500000|2021-05-17 19:25:00|128756.2|127956.2|128755.4|127955.4|128756.2|127956.2|128755.4|127955.4|0
1621279800000|2021-05-17 19:30:00|128755.3|127955.3|128754.6|127954.6|128755.3|127955.3|128754.6|127954.6|0
1621280100000|2021-05-17 19:35:00|128754.5|127954.5|128753.7|127953.7|128754.5|127954.5|128753.7|127953.7|0
1621280400000|2021-05-17 19:40:00|128753.6|127953.6|128752.9|127952.9|128753.6|127953.6|128752.9|127952.9|0
1621280700000|2021-05-17 19:45:00|128752.8|127952.8|128752|127952|128752.8|127952.8|128752|127952|0
1621281000000|2021-05-17 19:50:00|128751.9|127951.9|128751.2|127951.2|128751.9|127951.9|128751.2|127951.2|0
1621281300000|2021-05-17 19:55:00|128751.1|127951.1|128750.4|127950.4|128751.1|127951.1|128750.4|127950.4|0
1621346400000|2021-05-18 14:00:00|122737.6|121937.6|122367.7|121567.7|124182.7|123082.7|122227.6|121427.6|100
1621346700000|2021-05-18 14:05:00|122366.2|121566.2|125012.4|123912.4|125101.2|124001.2|122288|121483.5|66
1621347000000|2021-05-18 14:10:00|124962.8|123862.8|123132.4|122032.4|124962.8|123862.8|122941|121841|23
1621347300000|2021-05-18 14:15:00|122947|121847|122390.9|121590.9|123148|122048|122320.3|121520.3|25
1621347600000|2021-05-18 14:20:00|122387.8|121587.8|122284.8|121484.8|122387.8|121587.8|122284.8|121484.8|5
1621347900000|2021-05-18 14:25:00|122284.7|121484.7|122284|121484|122284.7|121484.7|122284|121484|3
1621348200000|2021-05-18 14:30:00|122283.9|121483.9|122283.1|121483.1|122283.9|121483.9|122283.1|121483.1|0
1621348500000|2021-05-18 14:35:00|122283|121483|122282.3|121482.3|122283|121483|122282.3|121482.3|2
1621348800000|2021-05-18 14:40:00|122282.2|121482.2|122281.4|121481.4|122282.2|121482.2|122281.4|121481.4|0
1621349100000|2021-05-18 14:45:00|122281.3|121481.3|122280.6|121480.6|122281.3|121481.3|122280.6|121480.6|4
1621349400000|2021-05-18 14:50:00|122280.5|121480.5|122279.8|121479.8|122280.5|121480.5|122279.8|121479.8|0
1621349700000|2021-05-18 14:55:00|122279.7|121479.7|122278.9|121478.9|122279.7|121479.7|122278.9|121478.9|0
1621350000000|2021-05-18 15:00:00|122278.8|121478.8|122278.1|121478.1|122278.8|121478.8|122278.1|121478.1|4
1621350300000|2021-05-18 15:05:00|122278|121478|122277.2|121477.2|122278|121478|122277.2|121477.2|0
1621350600000|2021-05-18 15:10:00|122277.1|121477.1|122276.4|121476.4|122277.1|121477.1|122276.4|121476.4|0
1621350900000|2021-05-18 15:15:00|122276.3|121476.3|122275.6|121475.6|122276.3|121476.3|122275.6|121475.6|0
1621351200000|2021-05-18 15:20:00|122275.5|121475.5|122274.7|121474.7|122275.5|121475.5|122274.7|121474.7|0
1621351500000|2021-05-18 15:25:00|122274.6|121474.6|122273.9|121473.9|122274.6|121474.6|122273.9|121473.9|0
1621351800000|2021-05-18 15:30:00|122273.8|121473.8|122273|121473|122273.8|121473.8|122273|121473|0
1621352100000|2021-05-18 15:35:00|122272.9|121472.9|122272.2|121472.2|122272.9|121472.9|122272.2|121472.2|0
1621352400000|2021-05-18 15:40:00|122272.1|121472.1|122271.4|121471.4|122272.1|121472.1|122271.4|121471.4|0
1621352700000|2021-05-18 15:45:00|122271.3|121471.3|122270.5|121470.5|122271.3|121471.3|122270.5|121470.5|0
1621353000000|2021-05-18 15:50:00|122270.4|121470.4|122269.7|121469.7|122270.4|121470.4|122269.7|121469.7|0
1621353300000|2021-05-18 15:55:00|122269.6|121469.6|122268.8|121468.8|122269.6|121469.6|122268.8|121468.8|0
1621353600000|2021-05-18 16:00:00|122268.7|121468.7|122268|121468|122268.7|121468.7|122268|121468|0
1621353900000|2021-05-18 16:05:00|122267.9|121467.9|122267.2|121467.2|122267.9|121467.9|122267.2|121467.2|0
1621354200000|2021-05-18 16:10:00|122267.1|121467.1|122266.3|121466.3|122267.1|121467.1|122266.3|121466.3|0
1621354500000|2021-05-18 16:15:00|122266.2|121466.2|122265.5|121465.5|122266.2|121466.2|122265.5|121465.5|0
1621354800000|2021-05-18 16:20:00|122265.4|121465.4|122264.6|121464.6|122265.4|121465.4|122264.6|121464.6|0
1621355100000|2021-05-18 16:25:00|122264.5|121464.5|122263.8|121463.8|122264.5|121464.5|122263.8|121463.8|0
1621355400000|2021-05-18 16:30:00|122263.7|121463.7|122263|121463|122263.7|121463.7|122263|121463|1
1621355700000|2021-05-18 16:35:00|122262.9|121462.9|122262.1|121462.1|122262.9|121462.9|122262.1|121462.1|0
1621356000000|2021-05-18 16:40:00|122262|121462|122261.3|121461.3|122262|121462|122261.3|121461.3|0
1621356300000|2021-05-18 16:45:00|122261.2|121461.2|122260.4|121460.4|122261.2|121461.2|122260.4|121460.4|0
1621356600000|2021-05-18 16:50:00|122260.3|121460.3|122259.6|121459.6|122260.3|121460.3|122259.6|121459.6|4
1621356900000|2021-05-18 16:55:00|122259.5|121459.5|122258.8|121458.8|122259.5|121459.5|122258.8|121458.8|0
1621357200000|2021-05-18 17:00:00|122258.7|121458.7|122257.9|121457.9|122258.7|121458.7|122257.9|121457.9|0
1621357500000|2021-05-18 17:05:00|122257.8|121457.8|122257.1|121457.1|122257.8|121457.8|122257.1|121457.1|0
1621357800000|2021-05-18 17:10:00|122257|121457|122256.2|121456.2|122257|121457|122256.2|121456.2|0
1621358100000|2021-05-18 17:15:00|122256.1|121456.1|122255.4|121455.4|122256.1|121456.1|122255.4|121455.4|0
1621358400000|2021-05-18 17:20:00|122255.3|121455.3|122254.6|121454.6|122255.3|121455.3|122254.6|121454.6|2
1621358700000|2021-05-18 17:25:00|122254.5|121454.5|122253.7|121453.7|122254.5|121454.5|122253.7|121453.7|0
1621359000000|2021-05-18 17:30:00|122253.6|121453.6|122252.9|121452.9|122253.6|121453.6|122252.9|121452.9|0
1621359300000|2021-05-18 17:35:00|122252.8|121452.8|122252|121452|122252.8|121452.8|122252|121452|0
1621359600000|2021-05-18 17:40:00|122251.9|121451.9|122251.2|121451.2|122251.9|121451.9|122251.2|121451.2|0
1621359900000|2021-05-18 17:45:00|122251.1|121451.1|122250.4|121450.4|122251.1|121451.1|122250.4|121450.4|0
1621360200000|2021-05-18 17:50:00|122250.3|121450.3|122249.5|121449.5|122250.3|121450.3|122249.5|121449.5|0
1621360500000|2021-05-18 17:55:00|122249.4|121449.4|122248.7|121448.7|122249.4|121449.4|122248.7|121448.7|0
1621360800000|2021-05-18 18:00:00|122248.6|121448.6|122247.8|121447.8|122248.6|121448.6|122247.8|121447.8|0
1621361100000|2021-05-18 18:05:00|122247.7|121447.7|122247|121447|122247.7|121447.7|122247|121447|0
1621361400000|2021-05-18 18:10:00|122246.9|121446.9|122246.1|121446.1|122246.9|121446.9|122246.1|121446.1|0
1621361700000|2021-05-18 18:15:00|122246|121446|120393.9|119293.9|122246|121446|120393.9|119293.9|0
1621362000000|2021-05-18 18:20:00|120393.8|119293.8|120392.9|119292.9|120393.8|119293.8|120392.9|119292.9|0
1621362300000|2021-05-18 18:25:00|120392.8|119292.8|120391.9|119291.9|120392.8|119292.8|120391.9|119291.9|0
1621362600000|2021-05-18 18:30:00|120391.8|119291.8|120390.9|119290.9|120391.8|119291.8|120390.9|119290.9|0
1621362900000|2021-05-18 18:35:00|120390.8|119290.8|120389.9|119289.9|120390.8|119290.8|120389.9|119289.9|0
1621363200000|2021-05-18 18:40:00|120389.8|119289.8|120388.9|119288.9|120389.8|119289.8|120388.9|119288.9|0
1621363500000|2021-05-18 18:45:00|120388.8|119288.8|120387.9|119287.9|120388.8|119288.8|120387.9|119287.9|0
1621363800000|2021-05-18 18:50:00|120387.8|119287.8|120386.9|119286.9|120387.8|119287.8|120386.9|119286.9|0
1621364100000|2021-05-18 18:55:00|120386.8|119286.8|120385.9|119285.9|120386.8|119286.8|120385.9|119285.9|0
1621364400000|2021-05-18 19:00:00|120385.8|119285.8|120384.9|119284.9|120385.8|119285.8|120384.9|119284.9|0
1621364700000|2021-05-18 19:05:00|120384.8|119284.8|120383.9|119283.9|120384.8|119284.8|120383.9|119283.9|0
1621365000000|2021-05-18 19:10:00|120383.8|119283.8|120382.9|119282.9|120383.8|119283.8|120382.9|119282.9|0
1621365300000|2021-05-18 19:15:00|120382.8|119282.8|120381.9|119281.9|120382.8|119282.8|120381.9|119281.9|0
1621365600000|2021-05-18 19:20:00|120381.8|119281.8|120380.9|119280.9|120381.8|119281.8|120380.9|119280.9|0
1621365900000|2021-05-18 19:25:00|120380.8|119280.8|120379.9|119279.9|120380.8|119280.8|120379.9|119279.9|5
1621366200000|2021-05-18 19:30:00|120379.8|119279.8|120378.9|119278.9|120379.8|119279.8|120378.9|119278.9|2
1621366500000|2021-05-18 19:35:00|120378.8|119278.8|120377.9|119277.9|120378.8|119278.8|120377.9|119277.9|1
1621366800000|2021-05-18 19:40:00|120377.8|119277.8|120376.9|119276.9|120377.8|119277.8|120376.9|119276.9|0
1621367100000|2021-05-18 19:45:00|120376.8|119276.8|120375.9|119275.9|120376.8|119276.8|120375.9|119275.9|1
1621367400000|2021-05-18 19:50:00|120375.8|119275.8|120374.9|119274.9|120375.8|119275.8|120374.9|119274.9|1
1621367700000|2021-05-18 19:55:00|120374.8|119274.8|120373.9|119273.9|120374.8|119274.8|120373.9|119273.9|1
1621432800000|2021-05-19 14:00:00|115705.4|114905.4|115729.1|114929.1|116068.5|115168.5|115705.4|114905.4|40
1621433100000|2021-05-19 14:05:00|115729|114929|115745.4|114945.4|115764.8|114945.6|115728.5|114864.8|7
1621433400000|2021-05-19 14:10:00|115745.3|114945.3|115744.5|114944.5|115745.3|114945.3|115744.5|114944.5|0
1621433700000|2021-05-19 14:15:00|115744.4|114944.4|115743.7|114943.7|115744.4|114944.4|115743.7|114943.7|7
1621434000000|2021-05-19 14:20:00|115743.6|114943.6|115742.9|114942.9|115743.6|114943.6|115742.9|114942.9|0
1621434300000|2021-05-19 14:25:00|115742.8|114942.8|115742|114942|115742.8|114942.8|115742|114942|3
1621434600000|2021-05-19 14:30:00|115741.9|114941.9|115741.2|114941.2|115741.9|114941.9|115741.2|114941.2|1
1621434900000|2021-05-19 14:35:00|115741.1|114941.1|115740.3|114940.3|115741.1|114941.1|115740.3|114940.3|0
1621435200000|2021-05-19 14:40:00|115740.2|114940.2|115739.5|114939.5|115740.2|114940.2|115739.5|114939.5|0
1621435500000|2021-05-19 14:45:00|115739.4|114939.4|115738.7|114938.7|115739.4|114939.4|115738.7|114938.7|0
1621435800000|2021-05-19 14:50:00|115738.6|114938.6|115737.8|114937.8|115738.6|114938.6|115737.8|114937.8|0
1621436100000|2021-05-19 14:55:00|115737.7|114937.7|115737|114937|115737.7|114937.7|115737|114937|0
1621436400000|2021-05-19 15:00:00|115736.9|114936.9|115736.1|114936.1|115736.9|114936.9|115736.1|114936.1|0
1621436700000|2021-05-19 15:05:00|115736|114936|115735.3|114935.3|115736|114936|115735.3|114935.3|2
1621437000000|2021-05-19 15:10:00|115735.2|114935.2|115843.9|115043.9|115898.5|115076|115734.8|114933.2|12
1621437300000|2021-05-19 15:15:00|115842.3|115042.3|115874.9|115074.9|115950.2|115150.2|115795.7|114995.7|3
1621437600000|2021-05-19 15:20:00|115874.8|115074.8|122258.6|121158.6|122258.6|121158.6|115760.5|114960.5|105
1621437900000|2021-05-19 15:25:00|122141.6|121041.6|120713.2|119613.2|122310.2|121210.2|119871.7|118771.7|16
1621438200000|2021-05-19 15:30:00|120713.1|119613.1|126620.1|125520.1|126620.2|125520.2|120572.9|119472.9|25
1621438500000|2021-05-19 15:35:00|127678.8|126578.8|124336.3|123236.3|128293.1|127412.8|123118.1|122018.1|89
1621438800000|2021-05-19 15:40:00|124309.3|123209.3|125160.3|124060.3|125160.3|124060.3|123635.2|122535.2|6
1621439100000|2021-05-19 15:45:00|125160.2|124060.2|126512.1|125412.1|126670.3|125570.3|125045.2|123945.2|9
1621439400000|2021-05-19 15:50:00|126512|125412|124265.3|123165.3|126512|125412|124030.1|122930.1|5
1621439700000|2021-05-19 15:55:00|124265.2|123165.2|124296.2|123196.2|124460.5|123360.5|123354.2|122254.2|9
1621440000000|2021-05-19 16:00:00|124125.6|123025.6|124110.2|123010.2|124842.2|123742.2|123010.7|121910.7|11
1621440300000|2021-05-19 16:05:00|123990.8|122890.8|122904.8|121804.8|123990.8|122890.8|122832.2|121732.2|4
1621440600000|2021-05-19 16:10:00|122906.3|121806.3|122731.3|121631.3|123005.2|121905.2|122678.7|121578.7|3
1621440900000|2021-05-19 16:15:00|122731.2|121631.2|126611|125511|127229.6|126129.6|122731.2|121631.2|13
1621441200000|2021-05-19 16:20:00|126164.4|125064.4|125839.1|124739.1|127007.1|125907.1|125834.1|124734.1|3
1621441500000|2021-05-19 16:25:00|125839|124739|125297.8|124197.8|127096.6|125996.6|125280.8|124180.8|1
1621441800000|2021-05-19 16:30:00|125297.7|124197.7|127723.5|126623.5|128216.2|127266.2|125297.7|124197.7|47
1621442100000|2021-05-19 16:35:00|127720|126620|127273.6|126173.6|127720|126620|126880.5|125780.5|14
1621442400000|2021-05-19 16:40:00|127328.1|126228.1|128062.1|126962.1|128179.2|127079.2|127328.1|126228.1|17
1621442700000|2021-05-19 16:45:00|128075.7|126975.7|127920.2|126820.2|128256.9|127318.3|127920.2|126820.2|10
1621443000000|2021-05-19 16:50:00|127920.1|126820.1|128337.6|127537.6|128353.9|127538.2|127920.1|126820.1|53
1621443300000|2021-05-19 16:55:00|128337.5|127537.5|128336.8|127536.8|128337.5|127537.5|128336.8|127536.8|3
1621443600000|2021-05-19 17:00:00|128336.7|127536.7|128326|127526|128336.7|127536.7|128326|127526|2
1621443900000|2021-05-19 17:05:00|128325.9|127525.9|128325.1|127525.1|128325.9|127525.9|128325.1|127525.1|1
1621444200000|2021-05-19 17:10:00|128325|127525|128324.3|127524.3|128325|127525|128324.3|127524.3|0
1621444500000|2021-05-19 17:15:00|128324.2|127524.2|128323.5|127523.5|128324.2|127524.2|128274.1|127474.1|0
1621444800000|2021-05-19 17:20:00|128323.4|127523.4|128274.8|127474.8|128323.4|127523.4|128273.2|127473.2|1
1621445100000|2021-05-19 17:25:00|128274.7|127474.7|128275.5|127475.5|128322.4|127522.4|128274.5|127474.5|2
1621445400000|2021-05-19 17:30:00|128275.4|127475.4|128320.9|127520.9|128321.3|127521.3|128275.1|127475.1|0
1621445700000|2021-05-19 17:35:00|128320.8|127520.8|128320.1|127520.1|128320.8|127520.8|128320.1|127520.1|1
1621446000000|2021-05-19 17:40:00|128320|127520|128319.3|127519.3|128320|127520|128319.3|127519.3|1
1621446300000|2021-05-19 17:45:00|128319.2|127519.2|128318.4|127518.4|128319.2|127519.2|128318.4|127518.4|0
1621446600000|2021-05-19 17:50:00|128318.3|127518.3|128317.6|127517.6|128318.3|127518.3|128317.6|127517.6|0
1621446900000|2021-05-19 17:55:00|128317.5|127517.5|128316.7|127516.7|128317.5|127517.5|128316.7|127516.7|0
1621447200000|2021-05-19 18:00:00|128316.6|127516.6|128315.9|127515.9|128316.6|127516.6|128315.9|127515.9|0
1621447500000|2021-05-19 18:05:00|128315.8|127515.8|128315.1|127515.1|128315.8|127515.8|128315.1|127515.1|1
1621447800000|2021-05-19 18:10:00|128315|127515|128314.2|127514.2|128315|127515|128314.2|127514.2|0
1621448100000|2021-05-19 18:15:00|128314.1|127514.1|128313.4|127513.4|128314.1|127514.1|128313.4|127513.4|1
1621448400000|2021-05-19 18:20:00|128313.3|127513.3|128312.5|127512.5|128313.3|127513.3|128312.5|127512.5|0
1621448700000|2021-05-19 18:25:00|128312.4|127512.4|128311.7|127511.7|128312.4|127512.4|128311.7|127511.7|0
1621449000000|2021-05-19 18:30:00|128311.6|127511.6|128310.9|127510.9|128311.6|127511.6|128310.9|127510.9|1
1621449300000|2021-05-19 18:35:00|128310.8|127510.8|128310|127510|128310.8|127510.8|128310|127510|0
1621449600000|2021-05-19 18:40:00|128309.9|127509.9|128309.2|127509.2|128309.9|127509.9|128309.2|127509.2|1
1621449900000|2021-05-19 18:45:00|128309.1|127509.1|128308.3|127508.3|128309.1|127509.1|128308.3|127508.3|0
1621450200000|2021-05-19 18:50:00|128308.2|127508.2|128307.5|127507.5|128308.2|127508.2|128307.5|127507.5|0
1621450500000|2021-05-19 18:55:00|128307.4|127507.4|128306.7|127506.7|128307.4|127507.4|128306.7|127506.7|0
1621450800000|2021-05-19 19:00:00|128306.6|127506.6|128305.8|127505.8|128306.6|127506.6|128305.8|127505.8|0
1621451100000|2021-05-19 19:05:00|128305.7|127505.7|128305|127505|128305.7|127505.7|128305|127505|0
1621451400000|2021-05-19 19:10:00|128304.9|127504.9|128304.1|127504.1|128304.9|127504.9|128304.1|127504.1|0
1621451700000|2021-05-19 19:15:00|128304|127504|128303.3|127503.3|128304|127504|128303.3|127503.3|0
1621452000000|2021-05-19 19:20:00|128303.2|127503.2|128302.5|127502.5|128303.2|127503.2|128302.5|127502.5|0
1621452300000|2021-05-19 19:25:00|128302.4|127502.4|128301.6|127501.6|128302.4|127502.4|128301.6|127501.6|0
1621452600000|2021-05-19 19:30:00|128301.5|127501.5|128300.8|127500.8|128301.5|127501.5|128300.8|127500.8|0
1621452900000|2021-05-19 19:35:00|128300.7|127500.7|128299.9|127499.9|128300.7|127500.7|128299.9|127499.9|0
1621453200000|2021-05-19 19:40:00|128299.8|127499.8|128299.1|127499.1|128299.8|127499.8|128299.1|127499.1|0
1621453500000|2021-05-19 19:45:00|128299|127499|128298.3|127498.3|128299|127499|128298.3|127498.3|0
1621453800000|2021-05-19 19:50:00|128298.2|127498.2|128297.4|127497.4|128298.2|127498.2|128297.4|127497.4|0
1621454100000|2021-05-19 19:55:00|128297.3|127497.3|128296.6|127496.6|128297.3|127497.3|128296.6|127496.6|1
1621519200000|2021-05-20 14:00:00|133795.5|132695.5|134414.3|133614.3|134921.9|134021.9|131318.1|130218.1|118
1621519500000|2021-05-20 14:05:00|134414.2|133614.2|134203.1|133103.1|134490.6|133614.2|133759.9|132659.9|46
1621519800000|2021-05-20 14:10:00|134313.2|133213.2|134437.6|133637.6|134437.6|133637.6|134172.8|133072.8|15
1621520100000|2021-05-20 14:15:00|134437.5|133637.5|134436.8|133636.8|134437.5|133637.5|134436.8|133636.8|5
1621520400000|2021-05-20 14:20:00|134436.7|133636.7|134435.9|133635.9|134436.7|133636.7|134435.9|133635.9|4
1621520700000|2021-05-20 14:25:00|134435.8|133635.8|134435.1|133635.1|134435.8|133635.8|134435.1|133635.1|0
1621521000000|2021-05-20 14:30:00|134435|133635|134434.2|133634.2|134435|133635|134434.2|133634.2|0
1621521300000|2021-05-20 14:35:00|134434.1|133634.1|134433.4|133633.4|134434.1|133634.1|134433.4|133633.4|2
1621521600000|2021-05-20 14:40:00|134433.3|133633.3|134432.6|133632.6|134433.3|133633.3|134432.6|133632.6|0
1621521900000|2021-05-20 14:45:00|134432.5|133632.5|134431.7|133631.7|134432.5|133632.5|134431.7|133631.7|0
1621522200000|2021-05-20 14:50:00|134431.6|133631.6|134430.9|133630.9|134431.6|133631.6|134430.9|133630.9|0
1621522500000|2021-05-20 14:55:00|134430.8|133630.8|134430|133630|134430.8|133630.8|134430|133630|0
1621522800000|2021-05-20 15:00:00|134429.9|133629.9|134429.2|133629.2|134429.9|133629.9|134429.2|133629.2|0
1621523100000|2021-05-20 15:05:00|134429.1|133629.1|134428.4|133628.4|134429.1|133629.1|134428.4|133628.4|0
1621523400000|2021-05-20 15:10:00|134428.3|133628.3|134427.5|133627.5|134428.3|133628.3|134427.5|133627.5|2
1621523700000|2021-05-20 15:15:00|134427.4|133627.4|134426.7|133626.7|134427.4|133627.4|134426.7|133626.7|0
1621524000000|2021-05-20 15:20:00|134426.6|133626.6|134425.8|133625.8|134426.6|133626.6|134425.8|133625.8|0
1621524300000|2021-05-20 15:25:00|134425.7|133625.7|134425|133625|134425.7|133625.7|134425|133625|0
1621524600000|2021-05-20 15:30:00|134424.9|133624.9|134424.2|133624.2|134424.9|133624.9|134424.2|133624.2|0
1621524900000|2021-05-20 15:35:00|134424.1|133624.1|134423.3|133623.3|134424.1|133624.1|134423.3|133623.3|0
1621525200000|2021-05-20 15:40:00|134423.2|133623.2|134422.5|133622.5|134423.2|133623.2|134422.5|133622.5|0
1621525500000|2021-05-20 15:45:00|134422.4|133622.4|134421.6|133621.6|134422.4|133622.4|134421.6|133621.6|4
1621525800000|2021-05-20 15:50:00|134421.5|133621.5|134420.8|133620.8|134421.5|133621.5|134420.8|133620.8|0
1621526100000|2021-05-20 15:55:00|134420.7|133620.7|134420|133620|134420.7|133620.7|134420|133620|0
1621526400000|2021-05-20 16:00:00|134419.9|133619.9|134419.1|133619.1|134419.9|133619.9|134419.1|133619.1|0
1621526700000|2021-05-20 16:05:00|134419|133619|134418.3|133618.3|134419|133619|134418.3|133618.3|0
1621527000000|2021-05-20 16:10:00|134418.2|133618.2|134417.5|133617.5|134418.2|133618.2|134417.5|133617.5|1
1621527300000|2021-05-20 16:15:00|134417.4|133617.4|134416.6|133616.6|134417.4|133617.4|134416.6|133616.6|0
1621527600000|2021-05-20 16:20:00|134416.5|133616.5|134415.8|133615.8|134416.5|133616.5|134415.8|133615.8|0
1621527900000|2021-05-20 16:25:00|134415.7|133615.7|134414.9|133614.9|134415.7|133615.7|134414.9|133614.9|0
1621528200000|2021-05-20 16:30:00|134414.8|133614.8|134414.1|133614.1|134414.8|133614.8|134414.1|133614.1|0
1621528500000|2021-05-20 16:35:00|134414|133614|134413.2|133613.2|134414|133614|134413.2|133613.2|0
1621528800000|2021-05-20 16:40:00|134413.1|133613.1|134412.4|133612.4|134413.1|133613.1|134412.4|133612.4|0
1621529100000|2021-05-20 16:45:00|134412.3|133612.3|134411.6|133611.6|134412.3|133612.3|134411.6|133611.6|0
1621529400000|2021-05-20 16:50:00|134411.5|133611.5|134410.7|133610.7|134411.5|133611.5|134410.7|133610.7|1
1621529700000|2021-05-20 16:55:00|134410.6|133610.6|134409.9|133609.9|134410.6|133610.6|134409.9|133609.9|0
1621530000000|2021-05-20 17:00:00|134409.8|133609.8|134409.1|133609.1|134409.8|133609.8|134409.1|133609.1|0
1621530300000|2021-05-20 17:05:00|134409|133609|134408.2|133608.2|134409|133609|134408.2|133608.2|0
1621530600000|2021-05-20 17:10:00|134408.1|133608.1|134407.4|133607.4|134408.1|133608.1|134407.4|133607.4|0
1621530900000|2021-05-20 17:15:00|134407.3|133607.3|134406.6|133606.6|134407.3|133607.3|134406.6|133606.6|0
1621531200000|2021-05-20 17:20:00|134406.5|133606.5|134405.7|133605.7|134406.5|133606.5|134405.7|133605.7|0
1621531500000|2021-05-20 17:25:00|134405.6|133605.6|134404.9|133604.9|134405.6|133605.6|134404.9|133604.9|0
1621531800000|2021-05-20 17:30:00|134404.8|133604.8|134404|133604|134404.8|133604.8|134404|133604|1
1621532100000|2021-05-20 17:35:00|134403.9|133603.9|134403.2|133603.2|134403.9|133603.9|134403.2|133603.2|0
1621532400000|2021-05-20 17:40:00|134403.1|133603.1|134402.4|133602.4|134403.1|133603.1|134402.4|133602.4|0
1621532700000|2021-05-20 17:45:00|134402.3|133602.3|134401.5|133601.5|134402.3|133602.3|134401.5|133601.5|0
1621533000000|2021-05-20 17:50:00|134401.4|133601.4|134400.7|133600.7|134401.4|133601.4|134400.7|133600.7|1
1621533300000|2021-05-20 17:55:00|134400.6|133600.6|134399.8|133599.8|134400.6|133600.6|134399.8|133599.8|0
1621533600000|2021-05-20 18:00:00|134399.7|133599.7|134399|133599|134399.7|133599.7|134399|133599|0
1621533900000|2021-05-20 18:05:00|134398.9|133598.9|134398.2|133598.2|134398.9|133598.9|134398.2|133598.2|3
1621534200000|2021-05-20 18:10:00|134398.1|133598.1|134397.3|133597.3|134398.1|133598.1|134397.3|133597.3|1
1621534500000|2021-05-20 18:15:00|134397.2|133597.2|134396.4|133596.4|134397.2|133597.2|134396.4|133596.4|0
1621534800000|2021-05-20 18:20:00|134396.3|133596.3|134395.6|133595.6|134396.3|133596.3|134395.6|133595.6|5
1621535100000|2021-05-20 18:25:00|134395.5|133595.5|134394.8|133594.8|134395.5|133595.5|134394.8|133594.8|0
1621535400000|2021-05-20 18:30:00|134394.7|133594.7|134394|133594|134394.7|133594.7|134394|133594|0
1621535700000|2021-05-20 18:35:00|134393.9|133593.9|134393.1|133593.1|134393.9|133593.9|134393.1|133593.1|0
1621536000000|2021-05-20 18:40:00|134393|133593|134392.3|133592.3|134393|133593|134392.3|133592.3|0
1621536300000|2021-05-20 18:45:00|134392.2|133592.2|134391.4|133591.4|134392.2|133592.2|134391.4|133591.4|0
1621536600000|2021-05-20 18:50:00|134391.3|133591.3|134390.6|133590.6|134391.3|133591.3|134390.6|133590.6|0
1621536900000|2021-05-20 18:55:00|134390.5|133590.5|134389.8|133589.8|134390.5|133590.5|134389.8|133589.8|0
1621537200000|2021-05-20 19:00:00|134389.7|133589.7|134388.9|133588.9|134389.7|133589.7|134388.9|133588.9|0
1621537500000|2021-05-20 19:05:00|134388.8|133588.8|134388.1|133588.1|134388.8|133588.8|134388.1|133588.1|0
1621537800000|2021-05-20 19:10:00|134388|133588|134387.2|133587.2|134388|133588|134387.2|133587.2|0
1621538100000|2021-05-20 19:15:00|134387.1|133587.1|134386.4|133586.4|134387.1|133587.1|134386.4|133586.4|0
1621538400000|2021-05-20 19:20:00|134386.3|133586.3|134385.6|133585.6|134386.3|133586.3|134385.6|133585.6|0
1621538700000|2021-05-20 19:25:00|134385.5|133585.5|134384.7|133584.7|134385.5|133585.5|134384.7|133584.7|0
1621539000000|2021-05-20 19:30:00|134384.6|133584.6|134383.9|133583.9|134384.6|133584.6|134383.9|133583.9|0
1621539300000|2021-05-20 19:35:00|134383.8|133583.8|134383.1|133583.1|134383.8|133583.8|134383.1|133583.1|0
1621539600000|2021-05-20 19:40:00|134383|133583|134382.2|133582.2|134383|133583|134382.2|133582.2|1
1621539900000|2021-05-20 19:45:00|134382.1|133582.1|134381.4|133581.4|134382.1|133582.1|134381.4|133581.4|0
1621540200000|2021-05-20 19:50:00|134381.3|133581.3|134380.5|133580.5|134381.3|133581.3|134380.5|133580.5|0
1621540500000|2021-05-20 19:55:00|134380.4|133580.4|134379.7|133579.7|134380.4|133580.4|134379.7|133579.7|0
1621605600000|2021-05-21 14:00:00|140345.6|139545.6|140266.9|139166.9|140453.1|139545.6|139417.5|138317.5|88
1621605900000|2021-05-21 14:05:00|140296.2|139196.2|140370.2|139270.2|140468.3|139570.3|140146.1|139046.1|47
1621606200000|2021-05-21 14:10:00|140370.1|139270.1|140447.6|139347.6|140473.9|139569.5|140288.6|139188.6|17
1621606500000|2021-05-21 14:15:00|140447.5|139347.5|140501.8|139701.8|140599.9|139705.2|140379.8|139347.2|5
1621606800000|2021-05-21 14:20:00|140501.7|139701.7|140469|139669|140501.7|139701.7|140469|139669|2
1621607100000|2021-05-21 14:25:00|140468.9|139668.9|140468.2|139668.2|140468.9|139668.9|140468.2|139668.2|0
1621607400000|2021-05-21 14:30:00|140468.1|139668.1|140467.3|139667.3|140468.1|139668.1|140467.3|139667.3|0
1621607700000|2021-05-21 14:35:00|140467.2|139667.2|140466.5|139666.5|140467.2|139667.2|140466.5|139666.5|0
1621608000000|2021-05-21 14:40:00|140466.4|139666.4|140465.6|139665.6|140466.4|139666.4|140465.6|139665.6|1
1621608300000|2021-05-21 14:45:00|140465.5|139665.5|140464.8|139664.8|140484.4|139684.4|140464.8|139664.8|1
1621608600000|2021-05-21 14:50:00|140464.7|139664.7|140464|139664|140464.7|139664.7|140464|139664|0
1621608900000|2021-05-21 14:55:00|140463.9|139663.9|140463.1|139663.1|140463.9|139663.9|140463.1|139663.1|0
1621609200000|2021-05-21 15:00:00|140463|139663|140462.3|139662.3|140463|139663|140462.3|139662.3|0
1621609500000|2021-05-21 15:05:00|140462.2|139662.2|140461.4|139661.4|140462.2|139662.2|140461.4|139661.4|0
1621609800000|2021-05-21 15:10:00|140461.3|139661.3|140460.6|139660.6|140461.3|139661.3|140460.6|139660.6|0
1621610100000|2021-05-21 15:15:00|140460.5|139660.5|140459.7|139659.7|140460.5|139660.5|140459.7|139659.7|0
1621610400000|2021-05-21 15:20:00|140459.6|139659.6|140458.9|139658.9|140459.6|139659.6|140458.9|139658.9|0
1621610700000|2021-05-21 15:25:00|140458.8|139658.8|140458.1|139658.1|140458.8|139658.8|140458.1|139658.1|0
1621611000000|2021-05-21 15:30:00|140458|139658|140457.2|139657.2|140458|139658|140457.2|139657.2|0
1621611300000|2021-05-21 15:35:00|140457.1|139657.1|140456.4|139656.4|140457.1|139657.1|140456.4|139656.4|0
1621611600000|2021-05-21 15:40:00|140456.3|139656.3|140455.6|139655.6|140456.3|139656.3|140455.6|139655.6|0
1621611900000|2021-05-21 15:45:00|140455.5|139655.5|140454.7|139654.7|140455.5|139655.5|140454.7|139654.7|0
1621612200000|2021-05-21 15:50:00|140454.6|139654.6|140453.9|139653.9|140454.6|139654.6|140453.9|139653.9|0
1621612500000|2021-05-21 15:55:00|140453.8|139653.8|140453|139653|140453.8|139653.8|140453|139653|0
1621612800000|2021-05-21 16:00:00|140452.9|139652.9|140452.2|139652.2|140452.9|139652.9|140452.2|139652.2|2
1621613100000|2021-05-21 16:05:00|140452.1|139652.1|140451.4|139651.4|140452.1|139652.1|140451.4|139651.4|2
1621613400000|2021-05-21 16:10:00|140451.3|139651.3|140450.5|139650.5|140451.3|139651.3|140450.5|139650.5|0
1621613700000|2021-05-21 16:15:00|140450.4|139650.4|140449.7|139649.7|140450.4|139650.4|140449.7|139649.7|0
1621614000000|2021-05-21 16:20:00|140449.6|139649.6|140448.8|139648.8|140449.6|139649.6|140448.8|139648.8|0
1621614300000|2021-05-21 16:25:00|140448.7|139648.7|140448|139648|140448.7|139648.7|140448|139648|0
1621614600000|2021-05-21 16:30:00|140447.9|139647.9|140447.2|139647.2|140447.9|139647.9|140447.2|139647.2|0
1621614900000|2021-05-21 16:35:00|140447.1|139647.1|140446.3|139646.3|140447.1|139647.1|140446.3|139646.3|1
1621615200000|2021-05-21 16:40:00|140446.2|139646.2|140445.5|139645.5|140446.2|139646.2|140445.5|139645.5|0
1621615500000|2021-05-21 16:45:00|140445.4|139645.4|140444.6|139644.6|140445.4|139645.4|140444.6|139644.6|0
1621615800000|2021-05-21 16:50:00|140444.5|139644.5|140443.8|139643.8|140444.5|139644.5|140443.8|139643.8|0
1621616100000|2021-05-21 16:55:00|140443.7|139643.7|140443|139643|140443.7|139643.7|140443|139643|0
1621616400000|2021-05-21 17:00:00|140442.9|139642.9|140442.1|139642.1|140442.9|139642.9|140442.1|139642.1|0
1621616700000|2021-05-21 17:05:00|140442|139642|140441.3|139641.3|140442|139642|140441.3|139641.3|0
1621617000000|2021-05-21 17:10:00|140441.2|139641.2|140440.4|139640.4|140441.2|139641.2|140440.4|139640.4|0
1621617300000|2021-05-21 17:15:00|140440.3|139640.3|140439.6|139639.6|140440.3|139640.3|140439.6|139639.6|2
1621617600000|2021-05-21 17:20:00|140439.5|139639.5|140438.8|139638.8|140439.5|139639.5|140438.8|139638.8|0
1621617900000|2021-05-21 17:25:00|140438.7|139638.7|140437.9|139637.9|140438.7|139638.7|140437.9|139637.9|0
1621618200000|2021-05-21 17:30:00|140437.8|139637.8|140437.1|139637.1|140437.8|139637.8|140437.1|139637.1|0
1621618500000|2021-05-21 17:35:00|140437|139637|140436.2|139636.2|140437|139637|140436.2|139636.2|0
1621618800000|2021-05-21 17:40:00|140436.1|139636.1|140435.4|139635.4|140436.1|139636.1|140435.4|139635.4|0
1621619100000|2021-05-21 17:45:00|140435.3|139635.3|140434.6|139634.6|140435.3|139635.3|140434.6|139634.6|0
1621619400000|2021-05-21 17:50:00|140434.5|139634.5|140433.7|139633.7|140434.5|139634.5|140433.7|139633.7|1
1621619700000|2021-05-21 17:55:00|140433.6|139633.6|140432.9|139632.9|140433.6|139633.6|140432.9|139632.9|0
1621620000000|2021-05-21 18:00:00|140432.8|139632.8|140432|139632|140432.8|139632.8|140432|139632|0
1621620300000|2021-05-21 18:05:00|140431.9|139631.9|140431.2|139631.2|140431.9|139631.9|140431.2|139631.2|2
1621620600000|2021-05-21 18:10:00|140431.1|139631.1|140430.3|139630.3|140431.1|139631.1|140430.3|139630.3|6
1621620900000|2021-05-21 18:15:00|140430.2|139630.2|140429.5|139629.5|140430.2|139630.2|140429.5|139629.5|0
1621621200000|2021-05-21 18:20:00|140429.4|139629.4|140428.7|139628.7|140429.4|139629.4|140428.7|139628.7|3
1621621500000|2021-05-21 18:25:00|140428.6|139628.6|140427.8|139627.8|140428.6|139628.6|140427.8|139627.8|0
1621621800000|2021-05-21 18:30:00|140427.7|139627.7|140427|139627|140427.7|139627.7|140427|139627|2
1621622100000|2021-05-21 18:35:00|140426.9|139626.9|140426.2|139626.2|140426.9|139626.9|140426.2|139626.2|0
1621622400000|2021-05-21 18:40:00|140426.1|139626.1|140425.3|139625.3|140426.1|139626.1|140425.3|139625.3|0
1621622700000|2021-05-21 18:45:00|140425.2|139625.2|140424.5|139624.5|140425.2|139625.2|140424.5|139624.5|0
1621623000000|2021-05-21 18:50:00|140424.4|139624.4|140423.6|139623.6|140424.4|139624.4|140423.6|139623.6|0
1621623300000|2021-05-21 18:55:00|140423.5|139623.5|140422.8|139622.8|140423.5|139623.5|140422.8|139622.8|0
1621623600000|2021-05-21 19:00:00|140422.7|139622.7|140422|139622|140422.7|139622.7|140422|139622|0
1621623900000|2021-05-21 19:05:00|140421.9|139621.9|140421.1|139621.1|140421.9|139621.9|140421.1|139621.1|0
1621624200000|2021-05-21 19:10:00|140421|139621|140420.3|139620.3|140421|139621|140420.3|139620.3|0
1621624500000|2021-05-21 19:15:00|140420.2|139620.2|140419.4|139619.4|140420.2|139620.2|140419.4|139619.4|1
1621624800000|2021-05-21 19:20:00|140419.3|139619.3|140418.6|139618.6|140419.3|139619.3|140418.6|139618.6|0
1621625100000|2021-05-21 19:25:00|140418.5|139618.5|140417.8|139617.8|140418.5|139618.5|140417.8|139617.8|0
1621625400000|2021-05-21 19:30:00|140417.7|139617.7|140416.9|139616.9|140417.7|139617.7|140416.9|139616.9|0
1621625700000|2021-05-21 19:35:00|140416.8|139616.8|140416.1|139616.1|140416.8|139616.8|140416.1|139616.1|29
1621626000000|2021-05-21 19:40:00|140416|139616|140415.2|139615.2|140416|139616|140415.2|139615.2|0
1621626300000|2021-05-21 19:45:00|140415.1|139615.1|140414.4|139614.4|140415.1|139615.1|140414.4|139614.4|0
1621626600000|2021-05-21 19:50:00|140414.3|139614.3|140413.6|139613.6|140414.3|139614.3|140413.6|139613.6|1
1621626900000|2021-05-21 19:55:00|140413.5|139613.5|140428.6|139628.6|140428.7|139628.7|140412.8|139612.8|1
1621864800000|2021-05-24 14:00:00|145446.8|144346.8|145738.4|144638.4|146043.3|145144.6|145287|144187|65
1621865100000|2021-05-24 14:05:00|145666.1|144566.1|142258.3|141158.3|145922.2|144921|140557.4|139457.4|83
1621865400000|2021-05-24 14:10:00|142242.4|141142.4|142232.3|141132.3|143160.7|142060.7|141395.2|140295.2|38
1621865700000|2021-05-24 14:15:00|142238.3|141138.3|139198.4|138098.4|142243.3|141143.3|138635.5|137535.5|25
1621866000000|2021-05-24 14:20:00|139249.6|138149.6|137432.4|136332.4|139249.6|138149.6|137317.7|136217.7|24
1621866300000|2021-05-24 14:25:00|137440.3|136340.3|135644.4|134544.4|137440.3|136340.3|135617.4|134517.4|21
1621866600000|2021-05-24 14:30:00|134881.7|133781.7|133431.5|132631.5|134881.7|133781.7|132530.6|131730.6|54
1621866900000|2021-05-24 14:35:00|133431.4|132631.4|135155.7|134055.7|136828.5|135728.5|133431.4|132631.4|36
1621867200000|2021-05-24 14:40:00|134862.9|133762.9|136085.5|134985.5|136182|135082|134862.9|133762.9|1
1621867500000|2021-05-24 14:45:00|136617.8|135517.8|137866.7|136766.7|138032.9|136932.9|136498.5|135398.5|6
1621867800000|2021-05-24 14:50:00|138017.2|136917.2|138132.6|137032.6|138830.4|137730.4|137832.2|136732.2|4
1621868100000|2021-05-24 14:55:00|138280.1|137180.1|138015.1|136915.1|138325.1|137225.1|137665.1|136565.1|1
1621868400000|2021-05-24 15:00:00|138017|136917|138521.2|137421.2|138521.6|137421.6|137821.2|136721.2|0
1621868700000|2021-05-24 15:05:00|138521.1|137421.1|138515.4|137415.4|138524.8|137424.8|137956.4|136856.4|5
1621869000000|2021-05-24 15:10:00|138729.1|137629.1|138656.2|137556.2|138729.1|137629.1|138656.2|137556.2|2
1621869300000|2021-05-24 15:15:00|138656.1|137556.1|138652.4|137552.4|138656.1|137556.1|138622.5|137522.5|0
1621869600000|2021-05-24 15:20:00|138652.3|137552.3|140140.9|139040.9|140691.9|139591.9|138606.6|137506.6|11
1621869900000|2021-05-24 15:25:00|140138.9|139038.9|139600.2|138500.2|140647.6|139547.6|138922.3|137822.3|16
1621870200000|2021-05-24 15:30:00|139723.6|138623.6|140091.5|138991.5|140794.8|139694.8|139605.1|138505.1|10
1621870500000|2021-05-24 15:35:00|140091.4|138991.4|141053|139953|141698.1|140598.1|140023.9|138923.9|6
1621870800000|2021-05-24 15:40:00|141052.9|139952.9|141788.2|140688.2|142070.5|140970.5|141052.8|139952.8|6
1621871100000|2021-05-24 15:45:00|142228.2|141128.2|142817|141717|142847.2|141747.2|142176.5|141076.5|7
1621871400000|2021-05-24 15:50:00|142629.8|141729.8|141784.7|140684.7|142629.8|141729.8|141430.1|140330.1|7
1621871700000|2021-05-24 15:55:00|141871.9|140771.9|141703.6|140603.6|141934.6|140834.6|141637.7|140537.7|1
1621872000000|2021-05-24 16:00:00|141703.5|140603.5|141565.5|140465.5|141703.5|140603.5|141563.9|140463.9|0
1621872300000|2021-05-24 16:05:00|141565.4|140465.4|141121.2|140021.2|141570.1|140470.1|141092.4|139992.4|4
1621872600000|2021-05-24 16:10:00|141121.1|140021.1|141013.2|139913.2|141121.1|140021.1|140902.2|139802.2|0
1621872900000|2021-05-24 16:15:00|140998.1|139898.1|140745.3|139645.3|142032.8|140932.8|140745.3|139645.3|1
1621873200000|2021-05-24 16:20:00|140745.2|139645.2|138783.9|137683.9|140745.2|139645.2|138694.3|137594.3|19
1621873500000|2021-05-24 16:25:00|138756.8|137656.8|137799.8|136699.8|139040.2|137940.2|137789.9|136689.9|2
1621873800000|2021-05-24 16:30:00|137797.8|136697.8|137760|136660|137819.4|136719.4|137419.4|136319.4|3
1621874100000|2021-05-24 16:35:00|137736|136636|139047.2|137947.2|139047.3|137947.3|137625|136525|1
1621874400000|2021-05-24 16:40:00|139041.2|137941.2|138471.7|137371.7|139065|137965|138471.7|137371.7|0
1621874700000|2021-05-24 16:45:00|138471.6|137371.6|138380.8|137280.8|138523.8|137423.8|138223.2|137123.2|3
1621875000000|2021-05-24 16:50:00|139226.5|138126.5|139175.1|138075.1|139245.5|138145.5|139148.7|138048.7|0
1621875300000|2021-05-24 16:55:00|139175|138075|138898.3|137798.3|139278.6|138178.6|138898.3|137798.3|0
1621875600000|2021-05-24 17:00:00|138898.2|137798.2|138125.5|137025.5|138898.2|137798.2|138125.5|137025.5|2
1621875900000|2021-05-24 17:05:00|138125.4|137025.4|138206.6|137106.6|138215.2|137115.2|138125.4|137025.4|2
1621876200000|2021-05-24 17:10:00|138206.5|137106.5|138208.8|137108.8|138209.5|137109.5|138206.5|137106.5|3
1621876500000|2021-05-24 17:15:00|138208.7|137108.7|138203.1|137103.1|138214.2|137114.2|138203.1|137103.1|1
1621876800000|2021-05-24 17:20:00|138203|137103|138198.3|137098.3|138203|137103|138016.8|136916.8|0
1621877100000|2021-05-24 17:25:00|138196.3|137096.3|138090.6|136990.6|138200.2|137100.2|138088.7|136988.7|3
1621877400000|2021-05-24 17:30:00|138090.5|136990.5|138077.9|136977.9|138090.5|136990.5|138077.9|136977.9|0
1621877700000|2021-05-24 17:35:00|138077.8|136977.8|138087.1|136987.1|138087.2|136987.2|138067.2|136967.2|1
1621878000000|2021-05-24 17:40:00|138087|136987|137295.1|136195.1|138087|136987|137295.1|136195.1|3
1621878300000|2021-05-24 17:45:00|137426.1|136326.1|136974.5|135874.5|137516|136416|136974.5|135874.5|0
1621878600000|2021-05-24 17:50:00|136974.4|135874.4|136973.7|135873.7|136974.4|135874.4|136893.8|135793.8|0
1621878900000|2021-05-24 17:55:00|136184.7|135084.7|136472.9|135372.9|136472.9|135372.9|136179.5|135079.5|0
1621879200000|2021-05-24 18:00:00|136472.8|135372.8|136358.1|135258.1|136472.8|135372.8|136178.6|135078.6|0
1621879500000|2021-05-24 18:05:00|136358|135258|136903.4|135803.4|136903.9|135803.9|136358|135258|1
1621879800000|2021-05-24 18:10:00|136903.3|135803.3|138154.5|137054.5|138159.8|137059.8|136902.9|135802.9|1
1621880100000|2021-05-24 18:15:00|138151.5|137051.5|138150.8|137050.8|138151.5|137051.5|138150.8|137050.8|0
1621880400000|2021-05-24 18:20:00|138150.7|137050.7|138393.9|137293.9|138403|137303|138150.5|137050.5|1
1621880700000|2021-05-24 18:25:00|138471.9|137371.9|139921.2|138821.2|139921.3|138821.3|138471.9|137371.9|2
1621881000000|2021-05-24 18:30:00|139921.1|138821.1|140850.5|139750.5|140922.6|139822.6|139921|138821|0
1621881300000|2021-05-24 18:35:00|140850.4|139750.4|139860.7|138760.7|141807|140707|139825.7|138725.7|4
1621881600000|2021-05-24 18:40:00|139625.6|138525.6|139163.8|138063.8|139684.4|138584.4|139163.8|138063.8|1
1621881900000|2021-05-24 18:45:00|139157.8|138057.8|138379.1|137279.1|139157.8|138057.8|138379.1|137279.1|0
1621882200000|2021-05-24 18:50:00|138379|137279|139512.3|138412.3|139623.7|138523.7|138378.7|137278.7|0
1621882500000|2021-05-24 18:55:00|139512.2|138412.2|139511.5|138411.5|139566.8|138466.8|139511.5|138411.5|0
1621882800000|2021-05-24 19:00:00|139511.4|138411.4|139510.7|138410.7|139511.4|138411.4|139510.7|138410.7|0
1621883100000|2021-05-24 19:05:00|139510.6|138410.6|139509.9|138409.9|139780.2|138680.2|139509.9|138409.9|0
1621883400000|2021-05-24 19:10:00|139509.8|138409.8|139506.1|138406.1|139754.4|138654.4|139501.2|138401.2|1
1621883700000|2021-05-24 19:15:00|139506|138406|139755.3|138655.3|139755.8|138655.8|139505.8|138405.8|0
1621884000000|2021-05-24 19:20:00|139755.2|138655.2|139754.5|138654.5|139755.2|138655.2|139754.5|138654.5|0
1621884300000|2021-05-24 19:25:00|139754.4|138654.4|139630.7|138530.7|139754.4|138654.4|139630.7|138530.7|0
1621884600000|2021-05-24 19:30:00|139630.6|138530.6|139638.9|138538.9|139642|138542|139630.4|138530.4|0
1621884900000|2021-05-24 19:35:00|139638.8|138538.8|139557.3|138457.3|139707.7|138607.7|139548.3|138448.3|0
1621885200000|2021-05-24 19:40:00|139557.2|138457.2|139535.4|138435.4|139620.8|138520.8|139535.4|138435.4|0
1621885500000|2021-05-24 19:45:00|139535.3|138435.3|139267.3|138167.3|139535.3|138435.3|139089.4|137989.4|0
1621885800000|2021-05-24 19:50:00|139455.9|138355.9|139564|138464|139564|138464|138930.3|137830.3|2
1621886100000|2021-05-24 19:55:00|139237|138137|138766.3|137666.3|139239.9|138139.9|138386.6|137286.6|5
1621951200000|2021-05-25 14:00:00|136970.1|135870.1|136860.3|135760.3|137162|136062|136138.6|135038.6|21
1621951500000|2021-05-25 14:05:00|136860.2|135760.2|136935.5|135835.5|136968.3|135868.3|136709.8|135609.8|0
1621951800000|2021-05-25 14:10:00|136850.4|135750.4|136708.9|135608.9|136866.6|135766.6|136708.9|135608.9|2
1621952100000|2021-05-25 14:15:00|136546.5|135446.5|137744.4|136644.4|137744.4|136644.4|136516.5|135416.5|12
1621952400000|2021-05-25 14:20:00|137811.8|136711.8|137881.3|136781.3|138286.2|137186.2|137487.7|136387.7|3
1621952700000|2021-05-25 14:25:00|137852|136752|138110.6|137010.6|138343.5|137243.5|137799|136699|6
1621953000000|2021-05-25 14:30:00|138188.5|137088.5|138090.3|136990.3|138441.2|137341.2|138090.3|136990.3|2
1621953300000|2021-05-25 14:35:00|138053.2|136953.2|137804.8|136704.8|138159.2|137059.2|137780.3|136680.3|17
1621953600000|2021-05-25 14:40:00|137804.7|136704.7|137304.6|136204.6|137976.3|136876.3|136826.5|135726.5|8
1621953900000|2021-05-25 14:45:00|137384.5|136284.5|136933.6|135833.6|137535.7|136435.7|136927.7|135827.7|4
1621954200000|2021-05-25 14:50:00|136942.4|135842.4|137228.6|136128.6|137228.6|136128.6|136890.7|135790.7|1
1621954500000|2021-05-25 14:55:00|137228.5|136128.5|137419.4|136319.4|137419.4|136319.4|136723.4|135623.4|10
1621954800000|2021-05-25 15:00:00|137428.2|136328.2|137662.6|136562.6|137690|136590|137428.2|136328.2|2
1621955100000|2021-05-25 15:05:00|137664.6|136564.6|136660.8|135560.8|137664.6|136564.6|136603.1|135503.1|15
1621955400000|2021-05-25 15:10:00|136671.1|135571.1|135173.2|134073.2|136671.1|135571.1|134788.2|133688.2|16
1621955700000|2021-05-25 15:15:00|135106.9|134006.9|134593.1|133493.1|135175.1|134075.1|134259|133159|29
1621956000000|2021-05-25 15:20:00|135079.3|133979.3|134471.7|133671.7|135314.5|134214.5|134471.7|133671.7|13
1621956300000|2021-05-25 15:25:00|134471.6|133671.6|134510.1|133710.1|134510.2|133710.2|134471.1|133671.1|2
1621956600000|2021-05-25 15:30:00|134510|133710|134509.3|133709.3|134510|133710|134509.3|133709.3|0
1621956900000|2021-05-25 15:35:00|134509.2|133709.2|134508.6|133708.6|134509.2|133709.2|134508.6|133708.6|0
1621957200000|2021-05-25 15:40:00|134508.5|133708.5|134507.8|133707.8|134508.5|133708.5|134507.8|133707.8|2
1621957500000|2021-05-25 15:45:00|134507.7|133707.7|134507.1|133707.1|134507.7|133707.7|134507.1|133707.1|1
1621957800000|2021-05-25 15:50:00|134507|133707|134506.3|133706.3|134507|133707|134506.3|133706.3|0
1621958100000|2021-05-25 15:55:00|134506.2|133706.2|134505.6|133705.6|134506.2|133706.2|134505.6|133705.6|0
1621958400000|2021-05-25 16:00:00|134505.5|133705.5|134504.8|133704.8|134505.5|133705.5|134504.8|133704.8|0
1621958700000|2021-05-25 16:05:00|134504.7|133704.7|134504|133704|134504.7|133704.7|134504|133704|0
1621959000000|2021-05-25 16:10:00|134503.9|133703.9|134503.3|133703.3|134503.9|133703.9|134503.3|133703.3|0
1621959300000|2021-05-25 16:15:00|134503.2|133703.2|134502.5|133702.5|134503.2|133703.2|134502.5|133702.5|0
1621959600000|2021-05-25 16:20:00|134502.4|133702.4|134501.8|133701.8|134502.4|133702.4|134501.8|133701.8|2
1621959900000|2021-05-25 16:25:00|134501.7|133701.7|134501|133701|134501.7|133701.7|134501|133701|0
1621960200000|2021-05-25 16:30:00|134500.9|133700.9|134500.3|133700.3|134500.9|133700.9|134500.3|133700.3|0
1621960500000|2021-05-25 16:35:00|134500.2|133700.2|134499.5|133699.5|134500.2|133700.2|134499.5|133699.5|0
1621960800000|2021-05-25 16:40:00|134499.4|133699.4|134498.8|133698.8|134499.4|133699.4|134498.8|133698.8|1
1621961100000|2021-05-25 16:45:00|134498.7|133698.7|134498|133698|134498.7|133698.7|134498|133698|0
1621961400000|2021-05-25 16:50:00|134497.9|133697.9|134497.3|133697.3|134497.9|133697.9|134497.3|133697.3|0
1621961700000|2021-05-25 16:55:00|134497.2|133697.2|134496.5|133696.5|134497.2|133697.2|134496.5|133696.5|0
1621962000000|2021-05-25 17:00:00|134496.4|133696.4|134495.7|133695.7|134496.4|133696.4|134495.7|133695.7|0
1621962300000|2021-05-25 17:05:00|134495.6|133695.6|134495|133695|134495.6|133695.6|134495|133695|0
1621962600000|2021-05-25 17:10:00|134494.9|133694.9|134494.2|133694.2|134494.9|133694.9|134494.2|133694.2|0
1621962900000|2021-05-25 17:15:00|134494.1|133694.1|134493.5|133693.5|134494.1|133694.1|134493.5|133693.5|0
1621963200000|2021-05-25 17:20:00|134493.4|133693.4|134492.7|133692.7|134493.4|133693.4|134492.7|133692.7|2
1621963500000|2021-05-25 17:25:00|134492.6|133692.6|134492|133692|134492.6|133692.6|134492|133692|0
1621963800000|2021-05-25 17:30:00|134491.9|133691.9|134491.2|133691.2|134491.9|133691.9|134491.2|133691.2|0
1621964100000|2021-05-25 17:35:00|134491.1|133691.1|134490.5|133690.5|134491.1|133691.1|134490.5|133690.5|0
1621964400000|2021-05-25 17:40:00|134490.4|133690.4|134489.7|133689.7|134490.4|133690.4|134489.7|133689.7|0
1621964700000|2021-05-25 17:45:00|134489.6|133689.6|134488.9|133688.9|134489.6|133689.6|134488.9|133688.9|0
1621965000000|2021-05-25 17:50:00|134488.8|133688.8|134488.2|133688.2|134488.8|133688.8|134488.2|133688.2|0
1621965300000|2021-05-25 17:55:00|134488.1|133688.1|134487.4|133687.4|134488.1|133688.1|134487.4|133687.4|0
1621965600000|2021-05-25 18:00:00|134487.3|133687.3|134486.7|133686.7|134487.3|133687.3|134486.7|133686.7|1
1621965900000|2021-05-25 18:05:00|134486.6|133686.6|134485.9|133685.9|134486.6|133686.6|134485.9|133685.9|3
1621966200000|2021-05-25 18:10:00|134485.8|133685.8|134485.1|133685.1|134485.8|133685.8|134485.1|133685.1|0
1621966500000|2021-05-25 18:15:00|134485|133685|131208.4|130108.4|134485|133685|131208.4|130108.4|0
1621966800000|2021-05-25 18:20:00|131208.3|130108.3|134581.1|133481.1|134581.8|133481.8|131208.3|130108.3|0
1621967100000|2021-05-25 18:25:00|134581|133481|133996.7|132896.7|134581|133481|133996.7|132896.7|0
1621967400000|2021-05-25 18:30:00|133996.6|132896.6|133996|132896|133996.6|132896.6|133996|132896|0
1621967700000|2021-05-25 18:35:00|133995.9|132895.9|133995.3|132895.3|133995.9|132895.9|133995.3|132895.3|0
1621968000000|2021-05-25 18:40:00|133995.2|132895.2|133994.6|132894.6|133995.2|132895.2|133994.6|132894.6|0
1621968300000|2021-05-25 18:45:00|133994.5|132894.5|133993.9|132893.9|133994.5|132894.5|133993.9|132893.9|0
1621968600000|2021-05-25 18:50:00|133993.8|132893.8|133993.2|132893.2|133993.8|132893.8|133993.2|132893.2|0
1621968900000|2021-05-25 18:55:00|133993.1|132893.1|133992.5|132892.5|133993.1|132893.1|133992.5|132892.5|1
1621969200000|2021-05-25 19:00:00|133992.4|132892.4|133991.8|132891.8|133992.4|132892.4|133991.8|132891.8|0
1621969500000|2021-05-25 19:05:00|133991.7|132891.7|133991.2|132891.2|133991.7|132891.7|133991.2|132891.2|0
1621969800000|2021-05-25 19:10:00|133991.1|132891.1|133990.5|132890.5|133991.1|132891.1|133990.5|132890.5|0
1621970100000|2021-05-25 19:15:00|133990.4|132890.4|133989.8|132889.8|133990.4|132890.4|133989.8|132889.8|0
1621970400000|2021-05-25 19:20:00|133989.7|132889.7|133989.1|132889.1|133989.7|132889.7|133989.1|132889.1|0
1621970700000|2021-05-25 19:25:00|133989|132889|133988.4|132888.4|133989|132889|133988.4|132888.4|0
1621971000000|2021-05-25 19:30:00|133988.3|132888.3|133987.7|132887.7|133988.3|132888.3|133987.7|132887.7|0
1621971300000|2021-05-25 19:35:00|133987.6|132887.6|133987|132887|133987.6|132887.6|133987|132887|0
1621971600000|2021-05-25 19:40:00|133986.9|132886.9|133986.3|132886.3|133986.9|132886.9|133986.3|132886.3|0
1621971900000|2021-05-25 19:45:00|133986.2|132886.2|133985.6|132885.6|133986.2|132886.2|133985.6|132885.6|0
1621972200000|2021-05-25 19:50:00|133985.5|132885.5|133984.9|132884.9|133985.5|132885.5|133984.9|132884.9|0
1621972500000|2021-05-25 19:55:00|133984.8|132884.8|133984.2|132884.2|134469.5|133669.5|133984.2|132884.2|0
1622037600000|2021-05-26 14:00:00|126643.9|125543.9|128946.7|127846.7|130175.1|129075.1|126643.9|125543.9|114
1622037900000|2021-05-26 14:05:00|128444.9|127344.9|128598.1|127498.1|128683.7|127583.7|127974.7|127087.8|30
1622038200000|2021-05-26 14:10:00|128538.9|127438.9|127986.8|127086.8|128598.1|127498.1|127986.8|127086.8|3
1622038500000|2021-05-26 14:15:00|127986.7|127086.7|127986.1|127086.1|127986.7|127086.7|127986.1|127086.1|3
1622038800000|2021-05-26 14:20:00|127986|127086|128341.9|127241.9|128538.8|127438.8|127985.4|127085.4|51
1622039100000|2021-05-26 14:25:00|128470.2|127370.2|128252.8|127152.8|128618.4|127518.4|128195.8|127095.8|10
1622039400000|2021-05-26 14:30:00|128289.8|127189.8|128274.8|127174.8|128338.1|127238.1|127959.7|127084.1|34
1622039700000|2021-05-26 14:35:00|128280.5|127180.5|129610.2|128510.2|129666.1|128566.1|128180.6|127080.6|27
1622040000000|2021-05-26 14:40:00|129605.9|128505.9|128855.3|127755.3|129610.1|128510.1|128250.8|127150.8|4
1622040300000|2021-05-26 14:45:00|128846.7|127746.7|128811.8|127711.8|129036.2|127936.2|128675.7|127575.7|1
1622040600000|2021-05-26 14:50:00|128811.7|127711.7|127956.4|127156.4|128875.1|127775.1|127956.4|127080.9|20
1622040900000|2021-05-26 14:55:00|127956.3|127156.3|128924.2|127824.2|128930.7|127830.7|127956.2|127156.2|10
1622041200000|2021-05-26 15:00:00|128773.6|127673.6|128417.1|127317.1|128932.7|127832.7|128417.1|127317.1|1
1622041500000|2021-05-26 15:05:00|128417|127317|128245.4|127145.4|128545.2|127445.2|128245.4|127145.4|2
1622041800000|2021-05-26 15:10:00|128245.3|127145.3|128441.2|127341.2|128481.4|127381.4|128245.2|127145.2|3
1622042100000|2021-05-26 15:15:00|128446.8|127346.8|130510.1|129410.1|130675.8|129575.8|128418.1|127318.1|19
1622042400000|2021-05-26 15:20:00|130553|129453|129111.3|128011.3|130553|129453|129111.3|128011.3|3
1622042700000|2021-05-26 15:25:00|129114.1|128014.1|130302|129202|130608.5|129508.5|129009.9|127909.9|9
1622043000000|2021-05-26 15:30:00|130323.4|129223.4|130824|129724|130824.1|129724.1|130299.6|129199.6|3
1622043300000|2021-05-26 15:35:00|130808.9|129708.9|134850.1|133750.1|134850.1|133750.1|130808.7|129708.7|23
1622043600000|2021-05-26 15:40:00|134901.7|133801.7|135476|134376|137043.4|135943.4|134845.8|133745.8|14
1622043900000|2021-05-26 15:45:00|135488.9|134388.9|132555|131455|135587.7|134487.7|131888.6|130788.6|29
1622044200000|2021-05-26 15:50:00|132008.4|130908.4|130301.1|129201.1|132013.4|130913.4|130022.6|128922.6|6
1622044500000|2021-05-26 15:55:00|129757.6|128657.6|126683.8|125583.8|129769|128669|126683.8|125583.8|2
1622044800000|2021-05-26 16:00:00|126683.7|125583.7|126682.8|125582.8|126683.7|125583.7|126674.7|125574.7|0
1622045100000|2021-05-26 16:05:00|126682.7|125582.7|130565.3|129465.3|130565.3|129465.3|126682|125582|3
1622045400000|2021-05-26 16:10:00|130573.1|129473.1|130188.4|129088.4|130803|129703|130160|129060|10
1622045700000|2021-05-26 16:15:00|130188.3|129088.3|130420|129320|130420.4|129320.4|130136.9|129036.9|0
1622046000000|2021-05-26 16:20:00|130419.9|129319.9|129467.3|128367.3|130419.9|129319.9|129260.1|128160.1|2
1622046300000|2021-05-26 16:25:00|129467.2|128367.2|129299.9|128199.9|129755.4|128655.4|129299.9|128199.9|5
1622046600000|2021-05-26 16:30:00|129015.3|127915.3|128897.9|127797.9|129046.6|128073.5|128832.9|127732.9|2
1622046900000|2021-05-26 16:35:00|128897.8|127797.8|129096.2|127996.2|129104.8|128004.8|128897.5|127797.5|3
1622047200000|2021-05-26 16:40:00|129096.1|127996.1|129095.3|127995.3|129096.1|127996.1|129095.3|127995.3|0
1622047500000|2021-05-26 16:45:00|129095.2|127995.2|129610.9|128510.9|129610.9|128510.9|129095|127995|1
1622047800000|2021-05-26 16:50:00|129608.7|128508.7|129605.8|128505.8|129608.7|128508.7|129605.8|128505.8|0
1622048100000|2021-05-26 16:55:00|129605.7|128505.7|129431.1|128331.1|129605.7|128505.7|129160.2|128060.2|2
1622048400000|2021-05-26 17:00:00|129431|128331|129418.9|128318.9|129501.8|128401.8|129388|128288|1
1622048700000|2021-05-26 17:05:00|129418.8|128318.8|129102.4|128002.4|129418.8|128318.8|129102.4|128002.4|2
1622049000000|2021-05-26 17:10:00|129105.2|128005.2|128439.4|127339.4|129105.2|128005.2|127618.1|126518.1|27
1622049300000|2021-05-26 17:15:00|128439.3|127339.3|126851.1|125751.1|128839.5|127739.5|126700.6|125600.6|0
1622049600000|2021-05-26 17:20:00|129185.4|128085.4|126812.9|125712.9|129560.1|128460.1|126654.1|125554.1|5
1622049900000|2021-05-26 17:25:00|126812.8|125712.8|126541.9|125441.9|126812.8|125712.8|126471|125371|1
1622050200000|2021-05-26 17:30:00|126541.8|125441.8|126540.8|125440.8|126541.8|125441.8|126540.8|125440.8|0
1622050500000|2021-05-26 17:35:00|126540.7|125440.7|128392.9|127292.9|128392.9|127292.9|125443.4|124343.4|3
1622050800000|2021-05-26 17:40:00|128392.8|127292.8|128380.7|127280.7|128395.4|127295.4|128380.7|127280.7|0
1622051100000|2021-05-26 17:45:00|128380.6|127280.6|128380|127280|128380.6|127280.6|128380|127280|0
1622051400000|2021-05-26 17:50:00|128379.9|127279.9|128049.1|127149.1|128379.9|127279.9|127970.8|127149.1|7
1622051700000|2021-05-26 17:55:00|127970.7|127170.7|127970|127170|128290.6|127190.6|127970|127102.4|1
1622052000000|2021-05-26 18:00:00|127969.9|127169.9|127969.3|127169.3|127969.9|127169.9|127969.3|127169.3|1
1622052300000|2021-05-26 18:05:00|127969.2|127169.2|125156.4|124056.4|127969.2|127169.2|125156.4|124056.4|2
1622052600000|2021-05-26 18:10:00|127968.5|127168.5|127967.8|127167.8|127968.5|127168.5|127967.8|127167.8|0
1622052900000|2021-05-26 18:15:00|127967.7|127167.7|127967|127167|127967.7|127167.7|127967|127167|0
1622053200000|2021-05-26 18:20:00|127966.9|127166.9|127966.2|127166.2|127966.9|127166.9|127966.2|127166.2|0
1622053500000|2021-05-26 18:25:00|127966.1|127166.1|127965.5|127165.5|127966.1|127166.1|127965.5|127165.5|1
1622053800000|2021-05-26 18:30:00|127965.4|127165.4|127964.7|127164.7|127965.4|127165.4|127964.7|127164.7|0
1622054100000|2021-05-26 18:35:00|127964.6|127164.6|127964|127164|127964.6|127164.6|127964|127164|0
1622054400000|2021-05-26 18:40:00|127963.9|127163.9|127963.2|127163.2|127963.9|127163.9|127963.2|127163.2|0
1622054700000|2021-05-26 18:45:00|127963.1|127163.1|127962.5|127162.5|127963.1|127163.1|127962.5|127162.5|0
1622055000000|2021-05-26 18:50:00|127962.4|127162.4|127961.7|127161.7|127962.4|127162.4|127961.7|127161.7|0
1622055300000|2021-05-26 18:55:00|127961.6|127161.6|127961|127161|127961.6|127161.6|127961|127161|0
1622055600000|2021-05-26 19:00:00|127960.9|127160.9|127960.2|127160.2|127960.9|127160.9|127960.2|127160.2|0
1622055900000|2021-05-26 19:05:00|127960.1|127160.1|127959.4|127159.4|127960.1|127160.1|127959.4|127159.4|0
1622056200000|2021-05-26 19:10:00|127959.3|127159.3|127958.7|127158.7|127959.3|127159.3|127958.7|127158.7|0
1622056500000|2021-05-26 19:15:00|127958.6|127158.6|127957.9|127157.9|127958.6|127158.6|127957.9|127157.9|0
1622056800000|2021-05-26 19:20:00|127957.8|127157.8|127957.2|127157.2|127957.8|127157.8|127957.2|127157.2|0
1622057100000|2021-05-26 19:25:00|127957.1|127157.1|127956.4|127156.4|127957.1|127157.1|127956.4|127156.4|0
1622057400000|2021-05-26 19:30:00|127956.3|127156.3|127955.7|127155.7|127956.3|127156.3|127955.7|127155.7|0
1622057700000|2021-05-26 19:35:00|127955.6|127155.6|127954.9|127154.9|127955.6|127155.6|127954.9|127154.9|1
1622058000000|2021-05-26 19:40:00|127954.8|127154.8|127954.2|127154.2|127954.8|127154.8|127954.2|127154.2|1
1622058300000|2021-05-26 19:45:00|127954.1|127154.1|127953.4|127153.4|127954.1|127154.1|127953.4|127153.4|0
1622058600000|2021-05-26 19:50:00|127953.3|127153.3|127952.7|127152.7|127953.3|127153.3|127952.7|127152.7|2
1622058900000|2021-05-26 19:55:00|127952.6|127152.6|128572.1|127472.1|128574.9|127474.9|127951.9|127151.9|5
1622124000000|2021-05-27 14:00:00|125991.9|124891.9|127646.2|126546.2|128090|126990|125650.9|124550.9|16
1622124300000|2021-05-27 14:05:00|127660|126560|129042.6|127942.6|129165|128065|127659.9|126559.9|5
1622124600000|2021-05-27 14:10:00|129056.4|127956.4|129181.7|128081.7|131438.2|130338.2|128942.8|127956.4|34
1622124900000|2021-05-27 14:15:00|129181.6|128081.6|128133.7|127033.7|129183.8|128083.8|128133.7|127033.7|11
1622125200000|2021-05-27 14:20:00|128135.8|127035.8|128286.2|127186.2|128286.4|127186.4|128110.4|127010.4|0
1622125500000|2021-05-27 14:25:00|128286.1|127186.1|128401.2|127301.2|128404.1|127304.1|128286|127186|0
1622125800000|2021-05-27 14:30:00|128401.1|127301.1|128499.4|127399.4|128537|127437|128401|127301|4
1622126100000|2021-05-27 14:35:00|128524.4|127424.4|128009.3|126909.3|128554.8|127454.8|127995.9|126895.9|5
1622126400000|2021-05-27 14:40:00|127971.3|126871.3|127883.2|126783.2|128017.3|126917.3|127883.2|126783.2|0
1622126700000|2021-05-27 14:45:00|128192|127092|127826.4|126726.4|128310.2|127210.2|127790.2|126690.2|1
1622127000000|2021-05-27 14:50:00|127826.3|126726.3|126452.1|125352.1|127826.3|126726.3|126440.6|125340.6|13
1622127300000|2021-05-27 14:55:00|126447.1|125347.1|126864.9|125764.9|127209.6|126109.6|126229.3|125129.3|9
1622127600000|2021-05-27 15:00:00|126864.8|125764.8|126905.5|125805.5|127013.6|125913.6|126830.9|125730.9|2
1622127900000|2021-05-27 15:05:00|126909.9|125809.9|127840.6|126740.6|128736.6|127636.6|126907.6|125807.6|6
1622128200000|2021-05-27 15:10:00|127845|126745|127513|126413|127870.6|126770.6|127255.7|126155.7|3
1622128500000|2021-05-27 15:15:00|127515.7|126415.7|128259.7|127159.7|128271.5|127171.5|127326.7|126226.7|1
1622128800000|2021-05-27 15:20:00|128259.6|127159.6|127809.7|126709.7|128259.6|127159.6|127809.7|126709.7|1
1622129100000|2021-05-27 15:25:00|127809.6|126709.6|127811.5|126711.5|128241.5|127141.5|127797|126697|3
1622129400000|2021-05-27 15:30:00|127811.4|126711.4|128125.2|127025.2|128125.2|127025.2|127809.7|126709.7|0
1622129700000|2021-05-27 15:35:00|127915.2|126815.2|127852.4|126752.4|128258.2|127158.2|127844.1|126744.1|3
1622130000000|2021-05-27 15:40:00|127852.3|126752.3|127843.8|126743.8|127858.4|126758.4|127811.6|126711.6|0
1622130300000|2021-05-27 15:45:00|127843.7|126743.7|127782|126682|127843.7|126743.7|127782|126682|1
1622130600000|2021-05-27 15:50:00|127781.9|126681.9|127789.5|126689.5|127789.8|126689.8|127781.6|126681.6|0
1622130900000|2021-05-27 15:55:00|127789.4|126689.4|127403.8|126303.8|127789.4|126689.4|127354.4|126254.4|5
1622131200000|2021-05-27 16:00:00|127403.7|126303.7|127516.3|126416.3|127519.5|126419.5|127386.8|126286.8|2
1622131500000|2021-05-27 16:05:00|127516.2|126416.2|127515.5|126415.5|127516.2|126416.2|127515.5|126415.5|0
1622131800000|2021-05-27 16:10:00|127515.4|126415.4|127390.2|126290.2|127515.4|126415.4|127390.2|126290.2|1
1622132100000|2021-05-27 16:15:00|127390.1|126290.1|127439.7|126339.7|127445.5|126345.5|127376.3|126276.3|0
1622132400000|2021-05-27 16:20:00|127439.6|126339.6|127046.9|125946.9|127439.6|126339.6|126979|125879|6
1622132700000|2021-05-27 16:25:00|127046.8|125946.8|127145.2|126045.2|127191.7|126091.7|126995.3|125895.3|0
1622133000000|2021-05-27 16:30:00|127145.1|126045.1|126476.3|125376.3|127187.3|126087.3|125812.7|124712.7|12
1622133300000|2021-05-27 16:35:00|126353.8|125253.8|126350.2|125250.2|127026.8|125926.8|126350.2|125250.2|3
1622133600000|2021-05-27 16:40:00|126350.1|125250.1|126418.5|125318.5|126507.1|125407.1|126332|125232|0
1622133900000|2021-05-27 16:45:00|126418.4|125318.4|127063.2|125963.2|127063.2|125963.2|126303|125203|3
1622134200000|2021-05-27 16:50:00|126993.8|125893.8|126226.6|125126.6|127168.2|126068.2|126179.8|125079.8|3
1622134500000|2021-05-27 16:55:00|126218.3|125118.3|126305.1|125205.1|126305.3|125205.3|126180.3|125080.3|0
1622134800000|2021-05-27 17:00:00|126305|125205|126319.9|125219.9|126434.7|125334.7|126304.6|125204.6|0
1622135100000|2021-05-27 17:05:00|126319.8|125219.8|125753|124653|126319.8|125219.8|125753|124653|0
1622135400000|2021-05-27 17:10:00|125752.9|124652.9|125910.5|124810.5|125915.5|124815.5|125494.7|124394.7|1
1622135700000|2021-05-27 17:15:00|125910.4|124810.4|125701.9|124601.9|125940.1|124840.1|125672.2|124572.2|2
1622136000000|2021-05-27 17:20:00|125701.8|124601.8|125701|124601|125701.8|124601.8|125701|124601|0
1622136300000|2021-05-27 17:25:00|125700.9|124600.9|125367.1|124267.1|125700.9|124690.5|125367.1|124267.1|6
1622136600000|2021-05-27 17:30:00|125367|124267|125359.6|124259.6|125367|124267|125359.6|124259.6|0
1622136900000|2021-05-27 17:35:00|125359.5|124259.5|123502.1|122402.1|125359.5|124259.5|123326.6|122226.6|5
1622137200000|2021-05-27 17:40:00|123502|122402|124935.4|123835.4|124943.8|123843.8|123501.8|122401.8|2
1622137500000|2021-05-27 17:45:00|124935.3|123835.3|124991.4|123891.4|124991.7|123891.7|124935.1|123835.1|0
1622137800000|2021-05-27 17:50:00|124991.3|123891.3|124947.3|123847.3|125050.7|123950.7|124779.6|123679.6|2
1622138100000|2021-05-27 17:55:00|124947.2|123847.2|124697.6|123597.6|124947.2|123847.2|124609.4|123509.4|8
1622138400000|2021-05-27 18:00:00|124650.7|123550.7|124746.5|123646.5|124746.6|123646.6|124631.2|123531.2|3
1622138700000|2021-05-27 18:05:00|124746.4|123646.4|124752.2|123652.2|124752.3|123652.3|124694|123594|0
1622139000000|2021-05-27 18:10:00|124752.1|123652.1|124729.2|123629.2|124752.1|123652.1|124726.5|123626.5|1
1622139300000|2021-05-27 18:15:00|124731.9|123631.9|124725.7|123625.7|124759.2|123659.2|124725.7|123625.7|0
1622139600000|2021-05-27 18:20:00|124725.6|123625.6|124655.3|123555.3|124725.6|123625.6|124655.3|123555.3|0
1622139900000|2021-05-27 18:25:00|124655.2|123555.2|124711.3|123611.3|124711.4|123611.4|124595.6|123495.6|0
1622140200000|2021-05-27 18:30:00|124711.2|123611.2|124830.7|123730.7|124936.1|123836.1|124711.2|123611.2|2
1622140500000|2021-05-27 18:35:00|124830.6|123730.6|124805.1|123705.1|124830.6|123730.6|124797.4|123697.4|0
1622140800000|2021-05-27 18:40:00|124805|123705|125456.6|124356.6|125456.7|124356.7|124804.6|123704.6|6
1622141100000|2021-05-27 18:45:00|125454.3|124354.3|125299.1|124199.1|125454.3|124354.3|125049.1|123949.1|0
1622141400000|2021-05-27 18:50:00|125368.1|124268.1|125541.1|124441.1|125541.1|124441.1|125368|124268|1
1622141700000|2021-05-27 18:55:00|125534.3|124434.3|125315|124215|125534.3|124434.3|125301.7|124201.7|0
1622142000000|2021-05-27 19:00:00|125317.2|124217.2|125062.5|123962.5|125317.2|124217.2|125062.5|123962.5|0
1622142300000|2021-05-27 19:05:00|125062.4|123962.4|125412.3|124312.3|125412.4|124312.4|125060|123960|1
1622142600000|2021-05-27 19:10:00|125434.3|124334.3|125493.4|124393.4|125494|124394|125434.3|124334.3|0
1622142900000|2021-05-27 19:15:00|125493.3|124393.3|125672.2|124572.2|125675|124575|125493|124393|5
1622143200000|2021-05-27 19:20:00|125674.9|124574.9|125815.9|124715.9|125818.7|124718.7|125672.1|124572.1|1
1622143500000|2021-05-27 19:25:00|125815.8|124715.8|125544.5|124444.5|125862.6|124762.6|125544.5|124444.5|0
1622143800000|2021-05-27 19:30:00|125544.4|124444.4|125703|124603|125703.2|124603.2|125544.1|124444.1|0
1622144100000|2021-05-27 19:35:00|125702.9|124602.9|125702.1|124602.1|125702.9|124602.9|125702.1|124602.1|0
1622144400000|2021-05-27 19:40:00|125343.5|124243.5|125533.8|124433.8|125701.5|124601.5|125332.2|124232.2|4
1622144700000|2021-05-27 19:45:00|125696.2|124596.2|125590.3|124490.3|125696.2|124596.2|125440|124340|0
1622145000000|2021-05-27 19:50:00|125590.2|124490.2|125232.4|124132.4|125592.4|124492.4|125203.8|124103.8|1
1622145300000|2021-05-27 19:55:00|125232.3|124132.3|126009.6|124909.6|126012.4|124912.4|125232|124132|3
1622210400000|2021-05-28 14:00:00|124340|123240|125288.8|124188.8|125997.3|124897.3|124159.5|123059.5|9
1622210700000|2021-05-28 14:05:00|125265.6|124165.6|126215.5|125115.5|126587.3|125487.3|125265.6|124165.6|7
1622211000000|2021-05-28 14:10:00|126215.4|125115.4|126276.5|125176.5|126380.7|125280.7|126205.1|125105.1|6
1622211300000|2021-05-28 14:15:00|126260.3|125160.3|126053.7|124953.7|127036.7|125936.7|126053.7|124953.7|5
1622211600000|2021-05-28 14:20:00|126037.5|124937.5|126001.9|124901.9|126607.7|125507.7|125972.8|124872.8|1
1622211900000|2021-05-28 14:25:00|125747.6|124647.6|124570.7|123470.7|126053.7|124953.7|124570.7|123470.7|5
1622212200000|2021-05-28 14:30:00|124570.6|123470.6|124555.6|123455.6|124570.6|123470.6|124555.6|123455.6|1
1622212500000|2021-05-28 14:35:00|124555.5|123455.5|124333.1|123233.1|124589.3|123489.3|124333.1|123233.1|0
1622212800000|2021-05-28 14:40:00|124333|123233|123976|122876|124553|123453|123976|122876|4
1622213100000|2021-05-28 14:45:00|123881.8|122781.8|122359|121259|123881.8|122781.8|122269|121169|12
1622213400000|2021-05-28 14:50:00|122358.9|121258.9|123101.8|122001.8|123112.1|122012.1|122153.9|121053.9|7
1622213700000|2021-05-28 14:55:00|123101.7|122001.7|123056|121956|123101.7|122001.7|123056|121956|0
1622214000000|2021-05-28 15:00:00|123055.9|121955.9|123257|122157|123257.1|122157.1|122893.3|121793.3|1
1622214300000|2021-05-28 15:05:00|123256.9|122156.9|123217|122117|123256.9|122156.9|123128.1|122028.1|4
1622214600000|2021-05-28 15:10:00|123216.9|122116.9|123617.3|122517.3|123665.9|122565.9|123216.9|122116.9|7
1622214900000|2021-05-28 15:15:00|123352.3|122252.3|123279.3|122179.3|123473.3|122373.3|123279.3|122179.3|1
1622215200000|2021-05-28 15:20:00|123279.2|122179.2|123084.6|121984.6|123285.7|122185.7|123084.6|121984.6|1
1622215500000|2021-05-28 15:25:00|123089.6|121989.6|123399.3|122299.3|123401.7|122301.7|123078.3|121978.3|2
1622215800000|2021-05-28 15:30:00|123394.7|122294.7|124087.9|122987.9|124376.7|123276.7|123386.6|122286.6|1
1622216100000|2021-05-28 15:35:00|124087.8|122987.8|124321.9|123221.9|124322.1|123222.1|124034.2|122934.2|0
1622216400000|2021-05-28 15:40:00|124319.2|123219.2|124053.4|122953.4|124321.9|123221.9|124050.7|122950.7|0
1622216700000|2021-05-28 15:45:00|124053.3|122953.3|123964.1|122864.1|124080.6|122980.6|123959.5|122859.5|0
1622217000000|2021-05-28 15:50:00|123964|122864|123995.6|122895.6|123998.3|122898.3|123964|122864|0
1622217300000|2021-05-28 15:55:00|123995.5|122895.5|123969.3|122869.3|124002.2|122902.2|123969.3|122869.3|0
1622217600000|2021-05-28 16:00:00|123969.2|122869.2|123954.8|122854.8|124008.1|122908.1|123719|122619|4
1622217900000|2021-05-28 16:05:00|123945.6|122845.6|123840.5|122740.5|124005.8|122905.8|123812.7|122712.7|2
1622218200000|2021-05-28 16:10:00|123831.2|122731.2|123865.4|122765.4|123916.6|122816.6|123810.4|122710.4|0
1622218500000|2021-05-28 16:15:00|123856.1|122756.1|124381.4|123281.4|124381.4|123281.4|123681.9|122581.9|6
1622218800000|2021-05-28 16:20:00|124381.3|123281.3|124555.6|123455.6|124690.9|123590.9|124381.3|123281.3|2
1622219100000|2021-05-28 16:25:00|124541.7|123441.7|124659.6|123559.6|124659.7|123559.7|124541.7|123441.7|2
1622219400000|2021-05-28 16:30:00|124659.5|123559.5|124663.7|123563.7|124663.8|123563.8|124616.5|123516.5|0
1622219700000|2021-05-28 16:35:00|124663.6|123563.6|124805.5|123705.5|124891.2|123791.2|124647.1|123547.1|2
1622220000000|2021-05-28 16:40:00|124805.4|123705.4|124879.4|123779.4|124896.2|123796.2|124805.4|123705.4|3
1622220300000|2021-05-28 16:45:00|124879.3|123779.3|124854.3|123754.3|124879.3|123779.3|124854.3|123754.3|0
1622220600000|2021-05-28 16:50:00|124854.2|123754.2|124893.9|123793.9|124893.9|123793.9|124770.9|123670.9|2
1622220900000|2021-05-28 16:55:00|124893.8|123793.8|124893.8|123793.8|124893.8|123793.8|124893.1|123793.1|0
1622221200000|2021-05-28 17:00:00|124893.7|123793.7|124890.2|123790.2|125027.3|123927.3|124890.2|123790.2|1
1622221500000|2021-05-28 17:05:00|124890.1|123790.1|124889.3|123789.3|124890.1|123790.1|124889.3|123789.3|0
1622221800000|2021-05-28 17:10:00|124889.2|123789.2|124593.6|123493.6|124889.2|123789.2|124566.9|123466.9|1
1622222100000|2021-05-28 17:15:00|124591.2|123491.2|124590.4|123490.4|124591.2|123491.2|124590.4|123490.4|0
1622222400000|2021-05-28 17:20:00|124590.3|123490.3|124849.5|123749.5|124849.5|123749.5|124589.5|123489.5|1
1622222700000|2021-05-28 17:25:00|124586.8|123486.8|125026.9|123926.9|125064.5|123964.5|124584.1|123484.1|3
1622223000000|2021-05-28 17:30:00|125070.8|123970.8|124965.6|123865.6|125172.3|124072.3|124868.3|123768.3|12
1622223300000|2021-05-28 17:35:00|124980.6|123880.6|125199.7|124099.7|125199.8|124099.8|124795.4|123695.4|6
1622223600000|2021-05-28 17:40:00|125199.6|124099.6|124809.1|123709.1|125349.8|124249.8|124809.1|123709.1|9
1622223900000|2021-05-28 17:45:00|124809|123709|125196.6|124096.6|125305.8|124205.8|124808.9|123708.9|5
1622224200000|2021-05-28 17:50:00|124979.6|123879.6|125401.7|124301.7|125405|124305|124976.9|123876.9|8
1622224500000|2021-05-28 17:55:00|125346.6|124246.6|125200.8|124100.8|125346.6|124246.6|125110.8|124010.8|0
1622224800000|2021-05-28 18:00:00|125200.7|124100.7|125252.5|124152.5|125253|124153|125200.7|124100.7|1
1622225100000|2021-05-28 18:05:00|125252.4|124152.4|124878.1|123778.1|125542.4|124442.4|124697.9|123597.9|5
1622225400000|2021-05-28 18:10:00|124878|123778|124679.9|123579.9|124878|123778|124679.9|123579.9|0
1622225700000|2021-05-28 18:15:00|124679.8|123579.8|124597.8|123497.8|124679.8|123579.8|124595.6|123495.6|3
1622226000000|2021-05-28 18:20:00|124597.7|123497.7|124677.7|123577.7|124693.3|123593.3|124568|123468|2
1622226300000|2021-05-28 18:25:00|124677.6|123577.6|124671.1|123571.1|124677.6|123577.6|124569.5|123469.5|1
1622226600000|2021-05-28 18:30:00|124671|123571|124868.4|123768.4|125207.6|124107.6|124665.7|123565.7|5
1622226900000|2021-05-28 18:35:00|124873|123773|124507.7|123407.7|125133.5|124293.4|124492.7|123392.7|1
1622227200000|2021-05-28 18:40:00|124562.7|123462.7|124204.1|123104.1|124754.6|123654.6|124204.1|123104.1|1
1622227500000|2021-05-28 18:45:00|124204|123104|124028.4|122928.4|124204|123104|124028.4|122928.4|1
1622227800000|2021-05-28 18:50:00|124028.3|122928.3|124027.5|122927.5|124038.8|122938.8|124027.5|122927.5|0
1622228100000|2021-05-28 18:55:00|124027.4|122927.4|124026.5|122926.5|124027.4|122927.4|124026.5|122926.5|0
1622228400000|2021-05-28 19:00:00|124026.4|122926.4|124000.6|122900.6|124026.4|122926.4|124000.6|122900.6|0
1622228700000|2021-05-28 19:05:00|124000.5|122900.5|124077.6|122977.6|124078.2|122978.2|123894.5|122794.5|1
1622229000000|2021-05-28 19:10:00|124077.5|122977.5|124086|122986|124086|122986|124072.1|122972.1|0
1622229300000|2021-05-28 19:15:00|124085.9|122985.9|124085.1|122985.1|124085.9|122985.9|123992.1|122892.1|1
1622229600000|2021-05-28 19:20:00|124085|122985|124093.1|122993.1|124100.2|123000.2|124018.6|122918.6|0
1622229900000|2021-05-28 19:25:00|124093|122993|124092.2|122992.2|124093|122993|124015.4|122915.4|0
1622230200000|2021-05-28 19:30:00|124092.1|122992.1|124091.2|122991.2|124092.1|122992.1|124012.8|122912.8|1
1622230500000|2021-05-28 19:35:00|124091.1|122991.1|124120.9|123020.9|124404.3|123304.3|124088.6|122988.6|1
1622230800000|2021-05-28 19:40:00|124111.6|123011.6|124577.3|123477.3|124577.3|123477.3|124111.5|123011.5|9
1622231100000|2021-05-28 19:45:00|124642.4|123542.4|124496.8|123396.8|124695.8|123595.8|124143.5|123043.5|8
1622231400000|2021-05-28 19:50:00|124494.4|123394.4|124457.3|123357.3|124569.9|123469.9|124269.4|123169.4|6
1622231700000|2021-05-28 19:55:00|124454.9|123354.9|124613.3|123513.3|124718.8|123618.8|124031.4|123151|15
1622556000000|2021-06-01 14:00:00|123302.4|122202.4|120358.4|119258.4|123891.1|122791.1|120358.4|119258.4|19
1622556300000|2021-06-01 14:05:00|120392.6|119292.6|120122|119022|120392.6|119292.6|119713.4|118613.4|18
1622556600000|2021-06-01 14:10:00|120119.6|119019.6|120977.8|119877.8|120977.8|119877.8|120103.1|119003.1|6
1622556900000|2021-06-01 14:15:00|121046.2|119946.2|121096.2|119996.2|121526.3|120426.3|120650.7|119550.7|6
1622557200000|2021-06-01 14:20:00|121096.1|119996.1|122085.4|120985.4|122092.5|120992.5|121096.1|119996.1|5
1622557500000|2021-06-01 14:25:00|122088|120988|122266.1|121166.1|122764.3|121664.3|121946.4|120846.4|4
1622557800000|2021-06-01 14:30:00|122268.7|121168.7|122649.6|121549.6|122649.6|121549.6|122238|121138|1
1622558100000|2021-06-01 14:35:00|122649.5|121549.5|122096.1|120996.1|122974.9|121874.9|122096.1|120996.1|8
1622558400000|2021-06-01 14:40:00|122096|120996|121812.2|120712.2|122096|120996|121736.1|120636.1|2
1622558700000|2021-06-01 14:45:00|121812.1|120712.1|121801.1|120701.1|121845.2|120745.2|121801.1|120701.1|0
1622559000000|2021-06-01 14:50:00|121801|120701|121932.6|120832.6|121932.9|120832.9|121800.9|120700.9|2
1622559300000|2021-06-01 14:55:00|121932.5|120832.5|121920.2|120820.2|121932.5|120832.5|121917.8|120817.8|2
1622559600000|2021-06-01 15:00:00|121920.1|120820.1|121443.6|120343.6|122371.7|121271.7|121443.6|120343.6|7
1622559900000|2021-06-01 15:05:00|121351.4|120251.4|121120.6|120020.6|121351.4|120251.4|121088.3|119988.3|2
1622560200000|2021-06-01 15:10:00|120987.8|119887.8|120902.3|119802.3|121071.3|119971.3|120845|119745|6
1622560500000|2021-06-01 15:15:00|120902.2|119802.2|120783.9|119683.9|121062.8|119962.8|120707.1|119607.1|1
1622560800000|2021-06-01 15:20:00|120783.8|119683.8|120321.6|119221.6|120840.2|119740.2|120311.2|119211.2|6
1622561100000|2021-06-01 15:25:00|120329.4|119229.4|120121.5|119021.5|120488.5|119388.5|119873.5|118773.5|10
1622561400000|2021-06-01 15:30:00|120130.9|119030.9|120077.8|118977.8|120229.2|119129.2|119836.1|118736.1|2
1622561700000|2021-06-01 15:35:00|120077.7|118977.7|119722.1|118622.1|120077.7|118977.7|119585.6|118622.1|16
1622562000000|2021-06-01 15:40:00|119706.3|118606.3|119189.7|118389.7|119706.3|118633.1|119145.6|118345.6|17
1622562300000|2021-06-01 15:45:00|119189.6|118389.6|119144|118344|119189.6|118389.6|119144|118344|3
1622562600000|2021-06-01 15:50:00|119143.9|118343.9|119143.2|118343.2|119630.2|118530.2|119143.2|118319.7|13
1622562900000|2021-06-01 15:55:00|119143.1|118343.1|119142.3|118342.3|119143.1|118343.1|119142.3|118342.3|0
1622563200000|2021-06-01 16:00:00|119142.2|118342.2|119141.5|118341.5|119142.2|118342.2|119141.5|118341.5|1
1622563500000|2021-06-01 16:05:00|119141.4|118341.4|119140.6|118340.6|119141.4|118341.4|119140.6|118340.6|0
1622563800000|2021-06-01 16:10:00|119140.5|118340.5|119139.8|118339.8|119140.5|118340.5|119139.8|118339.8|0
1622564100000|2021-06-01 16:15:00|119139.7|118339.7|119138.9|118338.9|119139.7|118339.7|119138.9|118338.9|0
1622564400000|2021-06-01 16:20:00|119138.8|118338.8|119138.1|118338.1|119138.8|118338.8|119138.1|118338.1|3
1622564700000|2021-06-01 16:25:00|119138|118338|119137.2|118337.2|119138|118338|119137.2|118337.2|0
1622565000000|2021-06-01 16:30:00|119137.1|118337.1|119136.4|118336.4|119137.1|118337.1|119136.4|118336.4|0
1622565300000|2021-06-01 16:35:00|119136.3|118336.3|119135.5|118335.5|119653.2|118553.2|119007.1|117907.1|28
1622565600000|2021-06-01 16:40:00|119190.9|118390.9|119973.5|118873.5|120018.8|118918.8|119190.9|118390.9|7
1622565900000|2021-06-01 16:45:00|119975.8|118875.8|119972.3|118872.3|119986.4|118886.4|119969.7|118869.7|0
1622566200000|2021-06-01 16:50:00|119972.2|118872.2|119818.7|118718.7|119976.9|118876.9|119818.7|118718.7|0
1622566500000|2021-06-01 16:55:00|119816|118716|119782.6|118682.6|119816|118716|119782.6|118682.6|0
1622566800000|2021-06-01 17:00:00|119782.5|118682.5|119131.3|118331.3|119782.5|118682.5|119131.3|118331.3|0
1622567100000|2021-06-01 17:05:00|119131.2|118331.2|119130.4|118330.4|119131.2|118331.2|119130.4|118330.4|0
1622567400000|2021-06-01 17:10:00|119130.3|118330.3|119129.6|118329.6|119130.3|118330.3|119129.6|118329.6|0
1622567700000|2021-06-01 17:15:00|119129.5|118329.5|119128.8|118328.8|119129.5|118329.5|119128.8|118328.8|1
1622568000000|2021-06-01 17:20:00|119128.7|118328.7|119127.9|118327.9|119128.7|118328.7|119127.9|118327.9|0
1622568300000|2021-06-01 17:25:00|119127.8|118327.8|119127.1|118327.1|119127.8|118327.8|119127.1|118327.1|0
1622568600000|2021-06-01 17:30:00|119127|118327|119126.2|118326.2|119127|118327|119126.2|118326.2|0
1622568900000|2021-06-01 17:35:00|119126.1|118326.1|119708.1|118608.1|119711.4|118611.4|119126|118326|3
1622569200000|2021-06-01 17:40:00|119708|118608|119625.9|118525.9|119708|118608|119623.6|118523.6|1
1622569500000|2021-06-01 17:45:00|119623.5|118523.5|119344.3|118244.3|119743.6|118643.6|119123.7|118244.3|3
1622569800000|2021-06-01 17:50:00|119123.6|118323.6|119122.8|118322.8|119123.6|118323.6|119122.8|118322.8|1
1622570100000|2021-06-01 17:55:00|119122.7|118322.7|119122|118322|119122.7|118322.7|119122|118322|2
1622570400000|2021-06-01 18:00:00|119121.9|118321.9|118583.3|117483.3|119121.9|118321.9|118583.3|117483.3|0
1622570700000|2021-06-01 18:05:00|118583.2|117483.2|118582.4|117482.4|118583.2|117483.2|118582.4|117482.4|1
1622571000000|2021-06-01 18:10:00|118582.3|117482.3|118581.5|117481.5|118582.3|117482.3|118581.5|117481.5|5
1622571300000|2021-06-01 18:15:00|118581.4|117481.4|119389.8|118289.8|119501.4|118401.4|118581.2|117481.2|4
1622571600000|2021-06-01 18:20:00|119389.7|118289.7|119309|118209|119389.7|118289.7|119309|118209|0
1622571900000|2021-06-01 18:25:00|119308.9|118208.9|119234.6|118134.6|119308.9|118208.9|119234.6|118134.6|1
1622572200000|2021-06-01 18:30:00|119234.5|118134.5|118707.8|117607.8|119234.5|118134.5|118705.3|117605.3|0
1622572500000|2021-06-01 18:35:00|118707.7|117607.7|118706.9|117606.9|118707.7|117607.7|118706.9|117606.9|0
1622572800000|2021-06-01 18:40:00|118706.8|117606.8|118706.1|117606.1|118706.8|117606.8|118706.1|117606.1|0
1622573100000|2021-06-01 18:45:00|118706|117606|119258.8|118458.8|119258.9|118458.9|118705.4|117605.4|0
1622573400000|2021-06-01 18:50:00|119258.7|118458.7|119534.4|118434.4|119534.7|118537.7|119258.6|118434.4|3
1622573700000|2021-06-01 18:55:00|119534.3|118434.3|119509.7|118409.7|119536.3|118436.3|119509.7|118409.7|0
1622574000000|2021-06-01 19:00:00|119509.6|118409.6|119305.9|118405.9|119509.6|118409.6|119305.9|118329.5|1
1622574300000|2021-06-01 19:05:00|119508.8|118408.8|119228.9|118428.9|119508.8|118429.5|119228.9|118403.1|2
1622574600000|2021-06-01 19:10:00|119228.8|118428.8|119228.1|118428.1|119228.8|118428.8|119220.2|118420.2|1
1622574900000|2021-06-01 19:15:00|119228|118428|119227.2|118427.2|119228|118428|119212|118412|1
1622575200000|2021-06-01 19:20:00|119224.6|118424.6|119123.1|118323.1|119227.2|118427.2|119123.1|118323.1|4
1622575500000|2021-06-01 19:25:00|119123|118323|119122.2|118322.2|119123|118323|119122.2|118322.2|1
1622575800000|2021-06-01 19:30:00|119122.1|118322.1|119121.4|118321.4|119122.1|118322.1|119121.4|118321.4|2
1622576100000|2021-06-01 19:35:00|119121.3|118321.3|119120.5|118320.5|119121.3|118321.3|119120.5|118320.5|4
1622576400000|2021-06-01 19:40:00|119120.4|118320.4|119119.7|118319.7|119120.4|118320.4|119119.7|118319.7|5
1622576700000|2021-06-01 19:45:00|119119.6|118319.6|119118.8|118318.8|119119.6|118319.6|119118.8|118318.8|1
1622577000000|2021-06-01 19:50:00|119118.7|118318.7|119118|118318|119118.7|118318.7|119118|118318|1
1622577300000|2021-06-01 19:55:00|119117.9|118317.9|119117.2|118317.2|119117.9|118317.9|119117.2|118317.2|1
1622642400000|2021-06-02 14:00:00|116069.3|114969.3|116768.8|115668.8|116768.8|115668.8|114222.4|113422.4|49
1622642700000|2021-06-02 14:05:00|116771|115671|116387.4|115287.4|117505.6|116405.6|116323.9|115223.9|15
1622643000000|2021-06-02 14:10:00|116384.7|115284.7|116437.3|115337.3|116619.3|115519.3|116250.4|115150.4|8
1622643300000|2021-06-02 14:15:00|116494.2|115394.2|116569.3|115469.3|116769.7|115669.7|116494.2|115394.2|5
1622643600000|2021-06-02 14:20:00|116574.7|115474.7|116254.9|115154.9|116574.7|115474.7|116232.2|115132.2|1
1622643900000|2021-06-02 14:25:00|116254.8|115154.8|116263.3|115163.3|116387.5|115287.5|116140.2|115040.2|2
1622644200000|2021-06-02 14:30:00|116293.1|115193.1|116173.4|115073.4|116293.1|115274.3|116028.4|114928.4|12
1622644500000|2021-06-02 14:35:00|116166.5|115066.5|115276|114176|116166.5|115066.5|115116.2|114016.2|17
1622644800000|2021-06-02 14:40:00|115360.6|114260.6|115375.5|114275.5|115667.6|114567.6|115270.8|114170.8|5
1622645100000|2021-06-02 14:45:00|115332|114232|115347.2|114247.2|115354.8|114254.8|115228.7|114128.7|0
1622645400000|2021-06-02 14:50:00|115347.1|114247.1|115119.8|114019.8|115347.1|114247.1|115082.3|113982.3|0
1622645700000|2021-06-02 14:55:00|115119.7|114019.7|115154.9|114054.9|115155|114055|115119.4|114019.4|0
1622646000000|2021-06-02 15:00:00|115154.8|114054.8|114659.1|113559.1|115159.9|114059.9|114624.8|113524.8|6
1622646300000|2021-06-02 15:05:00|114588.5|113488.5|113804.9|112704.9|114588.5|113488.5|113279.2|112409.2|43
1622646600000|2021-06-02 15:10:00|113758.7|112658.7|113984.7|112884.7|114047.6|112947.6|113740.4|112640.4|3
1622646900000|2021-06-02 15:15:00|113857.4|112757.4|113833|112733|113952.1|112852.1|113803|112703|3
1622647200000|2021-06-02 15:20:00|113832.9|112732.9|113928|112828|114290.1|113190.1|113832.9|112732.9|6
1622647500000|2021-06-02 15:25:00|113888|112788|113851.9|112751.9|113888|112788|113851.9|112751.9|0
1622647800000|2021-06-02 15:30:00|113851.8|112751.8|114287.7|113187.7|114352.7|113252.7|113751.7|112651.7|2
1622648100000|2021-06-02 15:35:00|114205.5|113105.5|114016|112916|114330.4|113230.4|113933.2|112833.2|0
1622648400000|2021-06-02 15:40:00|113977.9|112877.9|114075|112975|114143.5|113043.5|113977.8|112877.8|2
1622648700000|2021-06-02 15:45:00|114074.9|112974.9|114036.1|112936.1|114074.9|112974.9|113944.3|112844.3|0
1622649000000|2021-06-02 15:50:00|114036|112936|113935.3|112835.3|114085.8|112985.8|113910.6|112810.6|2
1622649300000|2021-06-02 15:55:00|113935.2|112835.2|113895.3|112795.3|114022.2|112922.2|113871.3|112771.3|5
1622649600000|2021-06-02 16:00:00|113895.2|112795.2|113966.5|112866.5|113966.5|112866.5|113833|112733|0
1622649900000|2021-06-02 16:05:00|114000.7|112900.7|113832.9|112732.9|114052.9|112952.9|113824.3|112724.3|1
1622650200000|2021-06-02 16:10:00|113842|112742|113772.8|112672.8|113842|112742|113772.8|112672.8|0
1622650500000|2021-06-02 16:15:00|113772.7|112672.7|113815.3|112715.3|113815.5|112715.5|113765.4|112665.4|1
1622650800000|2021-06-02 16:20:00|113813|112713|113789.5|112689.5|113813|112713|113789.5|112689.5|0
1622651100000|2021-06-02 16:25:00|113789.4|112689.4|113763.6|112663.6|113789.4|112689.4|113763.6|112663.6|0
1622651400000|2021-06-02 16:30:00|113763.5|112663.5|113783.3|112683.3|113854.7|112754.7|113763.5|112663.5|1
1622651700000|2021-06-02 16:35:00|113783.2|112683.2|113762|112662|113783.2|112683.2|113762|112662|0
1622652000000|2021-06-02 16:40:00|113761.9|112661.9|113749.8|112649.8|113761.9|112661.9|113657.6|112557.6|0
1622652300000|2021-06-02 16:45:00|113749.7|112649.7|113726.2|112626.2|113749.7|112649.7|113726.2|112626.2|0
1622652600000|2021-06-02 16:50:00|113726.1|112626.1|113306.4|112506.4|113726.1|112626.1|113303.7|112393.7|0
1622652900000|2021-06-02 16:55:00|113303.7|112503.7|113598.9|112498.9|113643.5|112543.5|113303.7|112451.7|5
1622653200000|2021-06-02 17:00:00|113598.8|112498.8|113468.1|112368.1|113598.8|112498.8|113318.2|112368.1|2
1622653500000|2021-06-02 17:05:00|113470.3|112370.3|113644.6|112544.6|113644.6|112619.2|113317.8|112367.8|4
1622653800000|2021-06-02 17:10:00|113635.5|112535.5|113456.3|112556.3|113635.5|112680.8|113423.9|112527.4|2
1622654100000|2021-06-02 17:15:00|113483.5|112583.5|113691.9|112591.9|113692.2|112601.6|113377.8|112456|13
1622654400000|2021-06-02 17:20:00|113691.8|112591.8|113474.9|112374.9|113704.1|112604.1|113474.9|112374.9|2
1622654700000|2021-06-02 17:25:00|113564.4|112464.4|113527.8|112427.8|113606.9|112506.9|113522.8|112422.8|4
1622655000000|2021-06-02 17:30:00|113527.7|112427.7|113505.7|112405.7|113527.7|112427.7|113505.7|112405.7|1
1622655300000|2021-06-02 17:35:00|113505.6|112405.6|113551.2|112451.2|113587.2|112487.2|113505.5|112405.5|0
1622655600000|2021-06-02 17:40:00|113559.3|112459.3|113728.7|112628.7|113826.5|112726.5|113471.2|112371.2|15
1622655900000|2021-06-02 17:45:00|113728.6|112628.6|113635.2|112535.2|114107.8|113007.8|113635.2|112535.2|1
1622656200000|2021-06-02 17:50:00|113635.1|112535.1|113670.3|112570.3|113688.1|112588.1|113581.2|112481.2|2
1622656500000|2021-06-02 17:55:00|113672.5|112572.5|113566.2|112466.2|113674.8|112574.8|113566.2|112466.2|0
1622656800000|2021-06-02 18:00:00|113566.1|112466.1|113547.2|112447.2|113566.1|112466.1|113547.2|112447.2|0
1622657100000|2021-06-02 18:05:00|113547.1|112447.1|113536.4|112436.4|113558.5|112458.5|113516.1|112416.1|2
1622657400000|2021-06-02 18:10:00|113536.3|112436.3|113463.8|112363.8|113536.3|112436.3|113463.8|112363.8|0
1622657700000|2021-06-02 18:15:00|113463.7|112363.7|113463|112363|113463.7|112363.7|113463|112363|1
1622658000000|2021-06-02 18:20:00|113462.9|112362.9|113424|112324|113462.9|112362.9|113344|112244|1
1622658300000|2021-06-02 18:25:00|113423.9|112323.9|113434.6|112334.6|113434.9|112334.9|113423.5|112323.5|0
1622658600000|2021-06-02 18:30:00|113434.5|112334.5|113449.2|112349.2|113449.2|112349.2|113415.1|112315.1|0
1622658900000|2021-06-02 18:35:00|113449.1|112349.1|113734.3|112634.3|113742.5|112642.5|113354.4|112314.8|4
1622659200000|2021-06-02 18:40:00|113737|112637|113800.3|112700.3|114048.5|113098.5|113736.7|112636.7|1
1622659500000|2021-06-02 18:45:00|113800.2|112700.2|113722.2|112622.2|113800.2|112700.2|113722.2|112622.2|1
1622659800000|2021-06-02 18:50:00|113722.1|112622.1|113941.4|112841.4|113941.4|112841.4|113721.8|112621.8|0
1622660100000|2021-06-02 18:55:00|113941.3|112841.3|114866.7|113766.7|114866.7|113766.7|113941.3|112841.3|8
1622660400000|2021-06-02 19:00:00|114866.6|113766.6|115361.5|114261.5|115468.3|114368.3|114866.3|113766.3|7
1622660700000|2021-06-02 19:05:00|115399.7|114299.7|115064|113964|115579.3|114479.3|114861.6|113761.6|1
1622661000000|2021-06-02 19:10:00|115053|113953|115475.8|114375.8|116266.9|115166.9|115053|113953|4
1622661300000|2021-06-02 19:15:00|115480.3|114380.3|115586.3|114486.3|115597.8|114497.8|115480.2|114380.2|0
1622661600000|2021-06-02 19:20:00|115586.2|114486.2|115585.5|114485.5|115608.7|114508.7|115585.5|114485.5|0
1622661900000|2021-06-02 19:25:00|115997.9|114897.9|117413.6|116313.6|117498|116398|115997.6|114897.6|9
1622662200000|2021-06-02 19:30:00|117413.5|116313.5|122634.4|121534.4|122634.5|121534.5|117413.5|116313.5|26
1622662500000|2021-06-02 19:35:00|123734.1|122634.1|126130.8|125030.8|126381|125281|123734.1|122634.1|12
1622662800000|2021-06-02 19:40:00|126130.7|125030.7|126129.9|125029.9|126130.7|125030.7|126129.9|125029.9|5
1622663100000|2021-06-02 19:45:00|126129.8|125029.8|126129|125029|126129.8|125029.8|126129|125029|3
1622663400000|2021-06-02 19:50:00|126128.9|125028.9|126128.2|125028.2|126128.9|125028.9|126128.2|125028.2|7
1622663700000|2021-06-02 19:55:00|126128.1|125028.1|125569|124769|126128.1|125028.1|125569|124769|15
1622728800000|2021-06-03 14:00:00|126129|125029|128892.3|127792.3|129848.4|128748.4|125980.7|124880.7|58
1622729100000|2021-06-03 14:05:00|128783.4|127683.4|128157.2|127057.2|128783.4|127683.4|127948.1|126848.1|15
1622729400000|2021-06-03 14:10:00|128137|127037|127897.6|126797.6|128225.5|127125.5|127879.3|126779.3|8
1622729700000|2021-06-03 14:15:00|127899.7|126799.7|125930.6|124830.6|127899.7|126799.7|125905.6|124805.6|21
1622730000000|2021-06-03 14:20:00|125925.6|124825.6|124413|123313|125925.6|124825.6|123424|122324|23
1622730300000|2021-06-03 14:25:00|124397.5|123297.5|123903.3|122803.3|124452.5|123352.5|123903.3|122803.3|7
1622730600000|2021-06-03 14:30:00|123903.2|122803.2|124149.2|123049.2|124149.2|123049.2|123735.3|122635.3|4
1622730900000|2021-06-03 14:35:00|124098.9|122998.9|124100.5|123000.5|124205|123105|124098.9|122998.9|2
1622731200000|2021-06-03 14:40:00|124100.4|123000.4|122725.4|121625.4|124465.9|123365.9|122721|121621|14
1622731500000|2021-06-03 14:45:00|122764.5|121664.5|120399.3|119299.3|122766.7|121666.7|120015.8|118915.8|18
1622731800000|2021-06-03 14:50:00|120364|119264|122135.2|121035.2|122144.9|121044.9|120364|119264|3
1622732100000|2021-06-03 14:55:00|122163.2|121063.2|122680.7|121580.7|122822.2|121722.2|122163.1|121063.1|3
1622732400000|2021-06-03 15:00:00|122708.6|121608.6|122772.6|121672.6|122772.6|121672.6|122543.6|121443.6|0
1622732700000|2021-06-03 15:05:00|122772.5|121672.5|127128.4|126028.4|127138.2|126038.2|122298.4|121198.4|22
1622733000000|2021-06-03 15:10:00|127131.2|126031.2|126586.8|125486.8|127369.4|126269.4|126586.8|125486.8|11
1622733300000|2021-06-03 15:15:00|126757.3|125657.3|126912.7|125812.7|127022.3|125922.3|126757.2|125657.2|1
1622733600000|2021-06-03 15:20:00|126923.7|125823.7|127223.1|126123.1|127226.1|126126.1|126923.7|125823.7|3
1622733900000|2021-06-03 15:25:00|127222.4|126122.4|126756.9|125656.9|127728.1|126628.1|126579.9|125479.9|5
1622734200000|2021-06-03 15:30:00|126734.8|125634.8|125706.7|124606.7|126734.8|125634.8|125706.7|124606.7|3
1622734500000|2021-06-03 15:35:00|124432.1|123332.1|124217.3|123117.3|124526.6|123426.6|124206.3|123106.3|1
1622734800000|2021-06-03 15:40:00|124217.2|123117.2|124098.3|122998.3|124362|123262|124098.3|122998.3|0
1622735100000|2021-06-03 15:45:00|124098.2|122998.2|124000.9|122900.9|124098.2|122998.2|124000.9|122900.9|0
1622735400000|2021-06-03 15:50:00|124018.5|122918.5|123989.7|122889.7|124018.5|122918.5|123989.7|122889.7|0
1622735700000|2021-06-03 15:55:00|123989.6|122889.6|123644.3|122544.3|123989.6|122889.6|123544.1|122444.1|1
1622736000000|2021-06-03 16:00:00|123644.2|122544.2|123638.5|122538.5|123644.2|122544.2|123638.5|122538.5|0
1622736300000|2021-06-03 16:05:00|123638.4|122538.4|123637.6|122537.6|123638.4|122538.4|123637.6|122537.6|0
1622736600000|2021-06-03 16:10:00|123637.5|122537.5|124984|123884|124984|123884|123636.8|122536.8|3
1622736900000|2021-06-03 16:15:00|124983.9|123883.9|124555.7|123455.7|124983.9|123883.9|124555.7|123455.7|0
1622737200000|2021-06-03 16:20:00|124555.6|123455.6|125191.6|124091.6|125191.6|124091.6|124491.2|123391.2|0
1622737500000|2021-06-03 16:25:00|125193.8|124093.8|125225.7|124125.7|125248.6|124148.6|125101.6|124001.6|3
1622737800000|2021-06-03 16:30:00|125180.9|124080.9|124836.8|123736.8|125180.9|124080.9|124791.9|123691.9|1
1622738100000|2021-06-03 16:35:00|124836.7|123736.7|124875.5|123775.5|124876.1|123776.1|124836.5|123736.5|0
1622738400000|2021-06-03 16:40:00|124875.4|123775.4|124953.1|123853.1|124953.8|123853.8|124875.3|123775.3|0
1622738700000|2021-06-03 16:45:00|124953|123853|125004.6|123904.6|125005.1|123905.1|124952.9|123852.9|2
1622739000000|2021-06-03 16:50:00|125004.5|123904.5|125205.5|124105.5|125205.9|124105.9|125004.5|123904.5|0
1622739300000|2021-06-03 16:55:00|125205.4|124105.4|125204.6|124104.6|125205.4|124105.4|125204.6|124104.6|0
1622739600000|2021-06-03 17:00:00|125204.5|124104.5|125225.7|124125.7|125226.4|124126.4|125204.5|124104.5|0
1622739900000|2021-06-03 17:05:00|125225.6|124125.6|125221.8|124121.8|125250.5|124150.5|125221.8|124121.8|0
1622740200000|2021-06-03 17:10:00|125221.7|124121.7|125181.7|124081.7|125221.7|124121.7|125179.1|124079.1|0
1622740500000|2021-06-03 17:15:00|125181.6|124081.6|125169.8|124069.8|125181.6|124081.6|125169.8|124069.8|0
1622740800000|2021-06-03 17:20:00|125169.7|124069.7|125116.1|124016.1|125169.7|124069.7|125103.5|124003.5|0
1622741100000|2021-06-03 17:25:00|125116|124016|124952.8|123852.8|125118.3|124018.3|124872.2|123772.2|2
1622741400000|2021-06-03 17:30:00|124949.9|123849.9|125047.1|123947.1|125106.3|124006.3|124949.8|123849.8|2
1622741700000|2021-06-03 17:35:00|125047|123947|125164.1|124064.1|125164.3|124064.3|124969.6|123869.6|2
1622742000000|2021-06-03 17:40:00|125144.3|124044.3|125118.3|124018.3|125144.3|124044.3|125118.3|124018.3|0
1622742300000|2021-06-03 17:45:00|125118.2|124018.2|125135.5|124035.5|125193.7|124093.7|125118|124018|1
1622742600000|2021-06-03 17:50:00|125135.4|124035.4|125015.8|123915.8|125135.4|124035.4|124913.8|123813.8|2
1622742900000|2021-06-03 17:55:00|124993.8|123893.8|124756.1|123656.1|124993.8|123893.8|124756.1|123656.1|1
1622743200000|2021-06-03 18:00:00|124756|123656|125047.7|123947.7|125047.8|123947.8|124755.8|123655.8|0
1622743500000|2021-06-03 18:05:00|125047.6|123947.6|124869.8|123769.8|125103.6|124003.6|124869.8|123769.8|2
1622743800000|2021-06-03 18:10:00|124878.2|123778.2|124363.3|123263.3|124878.2|123778.2|124285.5|123185.5|14
1622744100000|2021-06-03 18:15:00|124363.2|123263.2|124922.6|123822.6|124922.9|123822.9|124341.3|123241.3|4
1622744400000|2021-06-03 18:20:00|124922.5|123822.5|125239.2|124139.2|125448.1|124348.1|124922.5|123822.5|1
1622744700000|2021-06-03 18:25:00|125239.1|124139.1|125483.4|124383.4|125483.4|124383.4|125238.5|124138.5|0
1622745000000|2021-06-03 18:30:00|125477.7|124377.7|125687.1|124587.1|125715.5|124615.5|125443.6|124343.6|0
1622745300000|2021-06-03 18:35:00|125687|124587|125459.1|124359.1|125687|124587|125299.2|124309.2|1
1622745600000|2021-06-03 18:40:00|125459|124359|125558.2|124458.2|125558.4|124458.4|125358.7|124258.7|0
1622745900000|2021-06-03 18:45:00|125558.1|124458.1|125602.4|124502.4|125602.7|124502.7|125557.7|124457.7|0
1622746200000|2021-06-03 18:50:00|125602.3|124502.3|125356.5|124256.5|125602.3|124502.3|125356.5|124256.5|1
1622746500000|2021-06-03 18:55:00|125356.4|124256.4|125461.9|124361.9|125462.4|124362.4|125356.4|124256.4|0
1622746800000|2021-06-03 19:00:00|125461.8|124361.8|125363.2|124263.2|125561.5|124461.5|125363.2|124263.2|0
1622747100000|2021-06-03 19:05:00|125363.1|124263.1|125102.4|124002.4|125363.1|124263.1|125102.4|124002.4|1
1622747400000|2021-06-03 19:10:00|125102.3|124002.3|125115.6|124015.6|125115.7|124015.7|125102.2|124002.2|0
1622747700000|2021-06-03 19:15:00|125115.5|124015.5|125120.3|124020.3|125120.8|124020.8|125115.2|124015.2|0
1622748000000|2021-06-03 19:20:00|125120.2|124020.2|125019.5|123919.5|125120.2|124020.2|125019.5|123919.5|1
1622748300000|2021-06-03 19:25:00|125019.4|123919.4|125027|123927|125027.1|123927.1|125016.2|123916.2|0
1622748600000|2021-06-03 19:30:00|125026.9|123926.9|124943.7|123843.7|125234.8|124134.8|124433.1|123333.1|8
1622748900000|2021-06-03 19:35:00|124940.8|123840.8|124956.9|123856.9|125145.3|124045.3|124940.8|123840.8|4
1622749200000|2021-06-03 19:40:00|125044|123944|125257.2|124157.2|125257.3|124157.3|124741.9|123641.9|7
1622749500000|2021-06-03 19:45:00|125167.2|124067.2|125140.2|124040.2|125258.3|124158.3|124994.6|123894.6|7
1622749800000|2021-06-03 19:50:00|125140.1|124040.1|125118.3|124018.3|125286.3|124186.3|125078|123978|4
1622750100000|2021-06-03 19:55:00|125088.3|123988.3|124825.3|124025.3|125901.9|124801.9|124749.8|123685.9|19
1622815200000|2021-06-04 14:00:00|121900.1|120800.1|122605|121505|122605|121505|121222.2|120150.5|44
1622815500000|2021-06-04 14:05:00|123145.9|122045.9|123203.3|122103.3|123419.1|122319.1|122487.4|121387.4|13
1622815800000|2021-06-04 14:10:00|123237.3|122137.3|123899.9|122799.9|123965.3|122865.3|123237.3|122137.3|6
1622816100000|2021-06-04 14:15:00|123899.8|122799.8|123845.3|122745.3|123989|122889|123800.7|122700.7|2
1622816400000|2021-06-04 14:20:00|123845.2|122745.2|123358.8|122258.8|123848|122748|122912.4|121812.4|7
1622816700000|2021-06-04 14:25:00|123358.7|122258.7|123050.7|121950.7|123358.7|122258.7|123037.8|121937.8|0
1622817000000|2021-06-04 14:30:00|123050.6|121950.6|122848.7|121748.7|123325.3|122225.3|122784.5|121684.5|4
1622817300000|2021-06-04 14:35:00|122845.8|121745.8|122792.9|121692.9|122845.8|121745.8|122781.4|121681.4|0
1622817600000|2021-06-04 14:40:00|122792.8|121692.8|121963.3|120863.3|122792.8|121692.8|121910.5|120810.5|6
1622817900000|2021-06-04 14:45:00|121963.2|120863.2|120607.5|119807.5|122371|121271|119844.5|119044.5|23
1622818200000|2021-06-04 14:50:00|120874.3|119774.3|120606.8|119806.8|120995.7|120195.7|120606.8|119774.3|1
1622818500000|2021-06-04 14:55:00|120606.7|119806.7|120606|119806|120606.7|119806.7|120606|119806|0
1622818800000|2021-06-04 15:00:00|120605.9|119805.9|120605.2|119805.2|120605.9|119805.9|120605.2|119805.2|0
1622819100000|2021-06-04 15:05:00|120605.1|119805.1|120604.4|119804.4|120605.1|119805.1|120604.4|119804.4|0
1622819400000|2021-06-04 15:10:00|120604.3|119804.3|120603.6|119803.6|120604.3|119804.3|120603.6|119803.6|0
1622819700000|2021-06-04 15:15:00|120603.5|119803.5|120602.8|119802.8|120603.5|119803.5|120602.8|119802.8|0
1622820000000|2021-06-04 15:20:00|120602.7|119802.7|120601.9|119801.9|120602.7|119802.7|120601.9|119801.9|2
1622820300000|2021-06-04 15:25:00|120601.8|119801.8|120601.2|119801.2|120601.8|119801.8|120601.2|119801.2|1
1622820600000|2021-06-04 15:30:00|120601.1|119801.1|120600.4|119800.4|120601.1|119801.1|120600.4|119800.4|0
1622820900000|2021-06-04 15:35:00|120600.3|119800.3|120599.6|119799.6|120600.3|119800.3|120599.6|119799.6|5
1622821200000|2021-06-04 15:40:00|120599.5|119799.5|120598.8|119798.8|120599.5|119799.5|120598.8|119798.8|2
1622821500000|2021-06-04 15:45:00|120598.7|119798.7|120598|119798|120598.7|119798.7|120598|119798|0
1622821800000|2021-06-04 15:50:00|120597.9|119797.9|120597.2|119797.2|120597.9|119797.9|120597.2|119797.2|2
1622822100000|2021-06-04 15:55:00|120597.1|119797.1|120596.4|119796.4|120597.1|119797.1|120596.4|119796.4|0
1622822400000|2021-06-04 16:00:00|120596.3|119796.3|120595.6|119795.6|120596.3|119796.3|120595.6|119795.6|0
1622822700000|2021-06-04 16:05:00|120595.5|119795.5|120594.8|119794.8|120595.5|119795.5|120594.8|119794.8|0
1622823000000|2021-06-04 16:10:00|120594.7|119794.7|120594|119794|120594.7|119794.7|120594|119794|0
1622823300000|2021-06-04 16:15:00|120593.9|119793.9|120593.2|119793.2|120593.9|119793.9|120593.2|119793.2|0
1622823600000|2021-06-04 16:20:00|120593.1|119793.1|120592.4|119792.4|120593.1|119793.1|120592.4|119792.4|0
1622823900000|2021-06-04 16:25:00|120592.3|119792.3|120591.6|119791.6|120592.3|119792.3|120591.6|119791.6|0
1622824200000|2021-06-04 16:30:00|120591.5|119791.5|120590.8|119790.8|120591.5|119791.5|120590.8|119790.8|0
1622824500000|2021-06-04 16:35:00|120590.7|119790.7|120590|119790|120590.7|119790.7|120590|119790|0
1622824800000|2021-06-04 16:40:00|120589.9|119789.9|120589.2|119789.2|120589.9|119789.9|120589.2|119789.2|0
1622825100000|2021-06-04 16:45:00|120589.1|119789.1|120588.4|119788.4|120589.1|119789.1|120588.4|119788.4|0
1622825400000|2021-06-04 16:50:00|120588.3|119788.3|120587.6|119787.6|120588.3|119788.3|120587.6|119787.6|0
1622825700000|2021-06-04 16:55:00|120587.5|119787.5|120586.8|119786.8|120587.5|119787.5|120586.8|119786.8|0
1622826000000|2021-06-04 17:00:00|120586.7|119786.7|120586|119786|120586.7|119786.7|120586|119786|0
1622826300000|2021-06-04 17:05:00|120585.9|119785.9|120585.2|119785.2|120585.9|119785.9|120585.2|119785.2|0
1622826600000|2021-06-04 17:10:00|120585.1|119785.1|120584.4|119784.4|120585.1|119785.1|120584.4|119784.4|0
1622826900000|2021-06-04 17:15:00|120584.3|119784.3|120583.6|119783.6|120584.3|119784.3|120583.6|119783.6|0
1622827200000|2021-06-04 17:20:00|120583.5|119783.5|120582.8|119782.8|120583.5|119783.5|120582.8|119782.8|1
1622827500000|2021-06-04 17:25:00|120582.7|119782.7|120582|119782|120582.7|119782.7|120582|119782|0
1622827800000|2021-06-04 17:30:00|120581.9|119781.9|120581.2|119781.2|120581.9|119781.9|120581.2|119781.2|0
1622828100000|2021-06-04 17:35:00|120581.1|119781.1|120580.4|119780.4|120581.1|119781.1|120580.4|119780.4|0
1622828400000|2021-06-04 17:40:00|120580.3|119780.3|120579.6|119779.6|120580.3|119780.3|120579.6|119779.6|0
1622828700000|2021-06-04 17:45:00|120579.5|119779.5|120578.8|119778.8|120579.5|119779.5|120578.8|119778.8|0
1622829000000|2021-06-04 17:50:00|120578.7|119778.7|120578|119778|120578.7|119778.7|120578|119778|0
1622829300000|2021-06-04 17:55:00|120577.9|119777.9|120577.2|119777.2|120577.9|119777.9|120577.2|119777.2|0
1622829600000|2021-06-04 18:00:00|120577.1|119777.1|120576.4|119776.4|120577.1|119777.1|120576.4|119776.4|0
1622829900000|2021-06-04 18:05:00|120576.3|119776.3|120575.6|119775.6|120576.3|119776.3|120575.6|119775.6|0
1622830200000|2021-06-04 18:10:00|120575.5|119775.5|120574.8|119774.8|120575.5|119775.5|120574.8|119774.8|1
1622830500000|2021-06-04 18:15:00|120574.7|119774.7|119241.3|118141.3|120574.7|119774.7|119241.3|118141.3|0
1622830800000|2021-06-04 18:20:00|119241.2|118141.2|119240.6|118140.6|119241.2|118141.2|119240.6|118140.6|0
1622831100000|2021-06-04 18:25:00|119240.5|118140.5|119239.8|118139.8|119240.5|118140.5|119239.8|118139.8|0
1622831400000|2021-06-04 18:30:00|119239.7|118139.7|119239|118139|119239.7|118139.7|119239|118139|0
1622831700000|2021-06-04 18:35:00|119238.9|118138.9|119238.2|118138.2|119238.9|118138.9|119238.2|118138.2|0
1622832000000|2021-06-04 18:40:00|119238.1|118138.1|119807.3|119007.3|119807.4|119007.4|119237.6|118137.6|0
1622832300000|2021-06-04 18:45:00|119807.2|119007.2|119236.7|118136.7|119807.2|119007.2|119236.7|118136.7|0
1622832600000|2021-06-04 18:50:00|119236.6|118136.6|119235.9|118135.9|119236.6|118136.6|119235.9|118135.9|2
1622832900000|2021-06-04 18:55:00|119235.8|118135.8|119235.1|118135.1|119235.8|118135.8|119235.1|118135.1|0
1622833200000|2021-06-04 19:00:00|119235|118135|119234.3|118134.3|119235|118135|119234.3|118134.3|0
1622833500000|2021-06-04 19:05:00|119234.2|118134.2|119233.6|118133.6|119234.2|118134.2|119233.6|118133.6|0
1622833800000|2021-06-04 19:10:00|119233.5|118133.5|119232.8|118132.8|119233.5|118133.5|119232.8|118132.8|1
1622834100000|2021-06-04 19:15:00|119232.7|118132.7|119232|118132|119232.7|118132.7|119232|118132|0
1622834400000|2021-06-04 19:20:00|119231.9|118131.9|119231.2|118131.2|119231.9|118131.9|119231.2|118131.2|0
1622834700000|2021-06-04 19:25:00|119231.1|118131.1|119230.4|118130.4|119231.1|118131.1|119230.4|118130.4|0
1622835000000|2021-06-04 19:30:00|119230.3|118130.3|119229.7|118129.7|119230.3|118130.3|119229.7|118129.7|0
1622835300000|2021-06-04 19:35:00|119229.6|118129.6|119228.9|118128.9|119229.6|118129.6|119228.9|118128.9|0
1622835600000|2021-06-04 19:40:00|119228.8|118128.8|119228.1|118128.1|119228.8|118128.8|119228.1|118128.1|0
1622835900000|2021-06-04 19:45:00|119228|118128|119227.3|118127.3|119228|118128|119227.3|118127.3|0
1622836200000|2021-06-04 19:50:00|119227.2|118127.2|119226.6|118126.6|119227.2|118127.2|119226.6|118126.6|0
1622836500000|2021-06-04 19:55:00|119226.5|118126.5|119225.8|118125.8|119226.5|118126.5|119225.8|118125.8|0
1623074400000|2021-06-07 14:00:00|115402.7|114302.7|113935.8|113135.8|115424.6|114324.6|113045.4|112245.4|37
1623074700000|2021-06-07 14:05:00|113935.7|113135.7|113978.6|113178.6|113978.6|113178.6|113623.5|112823.5|17
1623075000000|2021-06-07 14:10:00|113981.7|113181.7|114030.8|113230.8|114133.9|113333.9|113878.5|113078.5|7
1623075300000|2021-06-07 14:15:00|114030.7|113230.7|114026.9|113226.9|114033.8|113233.8|114024|113224|9
1623075600000|2021-06-07 14:20:00|114023.8|113223.8|115413.9|114313.9|115413.9|114313.9|114023.8|113223.8|21
1623075900000|2021-06-07 14:25:00|115415.8|114315.8|116361.3|115261.3|116737.6|115637.6|115389.4|114289.4|11
1623076200000|2021-06-07 14:30:00|116445.4|115345.4|116519|115419|117575.5|116475.5|116445.4|115345.4|8
1623076500000|2021-06-07 14:35:00|116040.5|114940.5|116152.8|115052.8|116775.6|115675.6|115893.8|114793.8|8
1623076800000|2021-06-07 14:40:00|116141.5|115041.5|114562.4|113462.4|116152.7|115052.7|114510.7|113410.7|19
1623077100000|2021-06-07 14:45:00|114585.8|113685.8|114396.7|113296.7|114665.1|113685.8|114367.1|113267.1|2
1623077400000|2021-06-07 14:50:00|114396.6|113296.6|114350.3|113250.3|114403.6|113405.4|114009.3|113112|21
1623077700000|2021-06-07 14:55:00|114340.9|113240.9|114330.2|113230.2|114340.9|113240.9|114330.2|113230.2|1
1623078000000|2021-06-07 15:00:00|114330.1|113230.1|114459.2|113359.2|114490.4|113390.4|114329.6|113229.6|5
1623078300000|2021-06-07 15:05:00|114459.1|113359.1|115656.7|114556.7|115684.7|114584.7|114378.6|113343.5|10
1623078600000|2021-06-07 15:10:00|115656.6|114556.6|115217.2|114117.2|115660.3|114560.3|115217.2|114117.2|2
1623078900000|2021-06-07 15:15:00|115248.4|114148.4|115239.5|114139.5|115388|114288|115198.4|114098.4|0
1623079200000|2021-06-07 15:20:00|115247|114147|115240.1|114140.1|115366.3|114266.3|114629.5|113529.5|4
1623079500000|2021-06-07 15:25:00|115240|114140|115241.3|114141.3|115286.2|114186.2|115239.9|114139.9|0
1623079800000|2021-06-07 15:30:00|115241.2|114141.2|114772.2|113672.2|115241.2|114141.2|114694.6|113594.6|3
1623080100000|2021-06-07 15:35:00|114777.8|113677.8|114723.9|113623.9|114826.4|113726.4|114723.9|113623.9|1
1623080400000|2021-06-07 15:40:00|114723.8|113623.8|116231.3|115131.3|116431.6|115331.6|114723.6|113623.6|6
1623080700000|2021-06-07 15:45:00|116293.3|115193.3|115843.9|114743.9|116337.1|115237.1|115349.7|114249.7|1
1623081000000|2021-06-07 15:50:00|115633.8|114533.8|115703.6|114603.6|115703.6|114603.6|115366.8|114266.8|1
1623081300000|2021-06-07 15:55:00|115718.6|114618.6|115882.4|114782.4|115900|114800|115709.2|114609.2|0
1623081600000|2021-06-07 16:00:00|115882.3|114782.3|115891.6|114791.6|115891.6|114791.6|115677.5|114577.5|1
1623081900000|2021-06-07 16:05:00|115891.5|114791.5|115816.5|114716.5|115910.6|114810.6|115785.6|114685.6|0
1623082200000|2021-06-07 16:10:00|115816.4|114716.4|115824.4|114724.4|115847.4|114747.4|115816.2|114716.2|0
1623082500000|2021-06-07 16:15:00|115824.3|114724.3|115806.8|114706.8|115840.8|114740.8|115784.5|114684.5|0
1623082800000|2021-06-07 16:20:00|115806.7|114706.7|115815.3|114715.3|115815.3|114715.3|115787.3|114687.3|0
1623083100000|2021-06-07 16:25:00|115815.2|114715.2|115814.6|114714.6|115815.2|114715.2|115814.6|114714.6|0
1623083400000|2021-06-07 16:30:00|115814.5|114714.5|115813.8|114713.8|115851.8|114751.8|115813.8|114713.8|0
1623083700000|2021-06-07 16:35:00|115660.7|114560.7|114942.4|113842.4|115660.7|114560.7|114942.4|113842.4|1
1623084000000|2021-06-07 16:40:00|115038.1|113938.1|115024.2|113924.2|115045.5|113945.5|115015.4|113915.4|0
1623084300000|2021-06-07 16:45:00|115024.1|113924.1|115214.7|114114.7|115222.7|114122.7|115024|113924|0
1623084600000|2021-06-07 16:50:00|115207.2|114107.2|114698.3|113598.3|115207.2|114107.2|114698.3|113598.3|2
1623084900000|2021-06-07 16:55:00|114698.2|113598.2|114332.5|113432.5|114698.2|113598.2|114332.5|113372.6|1
1623085200000|2021-06-07 17:00:00|114332.4|113432.4|114895.5|113795.5|115050.6|113950.6|114332.4|113253.2|9
1623085500000|2021-06-07 17:05:00|114886.1|113786.1|114874.2|113774.2|114886.1|113786.1|114874.2|113774.2|0
1623085800000|2021-06-07 17:10:00|114874.1|113774.1|114999.7|113899.7|114999.7|113899.7|114646.5|113563.4|3
1623086100000|2021-06-07 17:15:00|114999.6|113899.6|115014.5|113914.5|115015.2|113915.2|114999.6|113899.6|0
1623086400000|2021-06-07 17:20:00|115014.4|113914.4|114470.6|113370.6|115014.4|113914.4|114410|113310|3
1623086700000|2021-06-07 17:25:00|114454.9|113354.9|114479.2|113379.2|114496.7|113396.7|114454.9|113354.9|0
1623087000000|2021-06-07 17:30:00|114479.1|113379.1|114487.8|113387.8|114488.1|113388.1|114478.7|113378.7|0
1623087300000|2021-06-07 17:35:00|114487.7|113387.7|114518.3|113418.3|114518.3|113418.3|114478|113378|0
1623087600000|2021-06-07 17:40:00|114518.2|113418.2|114558.2|113458.2|114558.3|113458.3|114511.5|113411.5|0
1623087900000|2021-06-07 17:45:00|114580|113480|114413.6|113313.6|114611|113511|114413.6|113313.6|0
1623088200000|2021-06-07 17:50:00|114413.5|113313.5|114342.2|113242.2|114428.8|113328.8|114342.2|113242.2|0
1623088500000|2021-06-07 17:55:00|114342.1|113242.1|114431.4|113331.4|114431.4|113331.4|113966.6|113157.2|12
1623088800000|2021-06-07 18:00:00|114137.2|113337.2|113585.9|112785.9|114431.8|113337.2|113585.9|112785.9|3
1623089100000|2021-06-07 18:05:00|113585.8|112785.8|113585.1|112785.1|113585.8|112785.8|113585.1|112785.1|1
1623089400000|2021-06-07 18:10:00|113585|112785|113584.3|112784.3|113585|112785|113584.3|112784.3|1
1623089700000|2021-06-07 18:15:00|113584.2|112784.2|113583.6|112783.6|113584.2|112784.2|113583.6|112783.6|0
1623090000000|2021-06-07 18:20:00|112893.9|111793.9|112893.1|111793.1|112893.9|111793.9|112893.1|111793.1|2
1623090300000|2021-06-07 18:25:00|112893|111793|112892.3|111792.3|112893|111793|112892.3|111792.3|1
1623090600000|2021-06-07 18:30:00|112892.2|111792.2|112891.5|111791.5|112892.2|111792.2|112891.5|111791.5|0
1623090900000|2021-06-07 18:35:00|112891.4|111791.4|112890.7|111790.7|112891.4|111791.4|112890.7|111790.7|0
1623091200000|2021-06-07 18:40:00|112890.6|111790.6|112889.9|111789.9|112890.6|111790.6|112889.9|111789.9|0
1623091500000|2021-06-07 18:45:00|112889.8|111789.8|112889.1|111789.1|112889.8|111789.8|112889.1|111789.1|0
1623091800000|2021-06-07 18:50:00|112889|111789|112888.3|111788.3|112889|111789|112888.3|111788.3|0
1623092100000|2021-06-07 18:55:00|112606.4|111506.4|112605.6|111505.6|112606.4|111506.4|112605.6|111505.6|3
1623092400000|2021-06-07 19:00:00|112605.5|111505.5|112604.7|111504.7|112605.5|111505.5|112604.7|111504.7|0
1623092700000|2021-06-07 19:05:00|112604.6|111504.6|112603.9|111503.9|112604.6|111504.6|112603.9|111503.9|0
1623093000000|2021-06-07 19:10:00|112603.8|111503.8|112603.1|111503.1|112603.8|111503.8|112603.1|111503.1|0
1623093300000|2021-06-07 19:15:00|112603|111503|112602.3|111502.3|112603|111503|112602.3|111502.3|0
1623093600000|2021-06-07 19:20:00|112602.2|111502.2|112601.4|111501.4|112602.2|111502.2|112601.4|111501.4|0
1623093900000|2021-06-07 19:25:00|112601.3|111501.3|112600.6|111500.6|112601.3|111501.3|112600.6|111500.6|0
1623094200000|2021-06-07 19:30:00|112600.5|111500.5|112599.7|111499.7|112600.5|111500.5|112599.7|111499.7|0
1623094500000|2021-06-07 19:35:00|112599.6|111499.6|112598.9|111498.9|112599.6|111499.6|112598.9|111498.9|0
1623094800000|2021-06-07 19:40:00|112598.8|111498.8|112560.8|111460.8|112598.8|111498.8|112560.8|111460.8|0
1623095100000|2021-06-07 19:45:00|112560.7|111460.7|112559.9|111459.9|112560.7|111460.7|112559.9|111459.9|0
1623095400000|2021-06-07 19:50:00|112559.8|111459.8|112559.1|111459.1|112559.8|111459.8|112559.1|111459.1|0
1623095700000|2021-06-07 19:55:00|112559|111459|112558.3|111458.3|112559|111459|112558.3|111458.3|0
1623160800000|2021-06-08 14:00:00|112490.4|111390.4|108118.3|107018.3|112490.4|111390.4|108029.9|106929.9|58
1623161100000|2021-06-08 14:05:00|108114.7|107014.7|109098.4|107998.4|109173.5|108073.5|108087.6|106987.6|25
1623161400000|2021-06-08 14:10:00|109113.4|108013.4|109428.7|108328.7|109927.8|108827.8|108704.9|107604.9|27
1623161700000|2021-06-08 14:15:00|109385.4|108285.4|108586.1|107486.1|109439.4|108339.4|108361.8|107261.8|17
1623162000000|2021-06-08 14:20:00|108621.1|107521.1|109435.4|108335.4|109435.4|108335.4|108621|107521|7
1623162300000|2021-06-08 14:25:00|109435.3|108335.3|109576.7|108476.7|109778.1|108678.1|109425.3|108325.3|6
1623162600000|2021-06-08 14:30:00|109576.6|108476.6|109416.7|108316.7|109587.4|108487.4|109416.7|108316.7|1
1623162900000|2021-06-08 14:35:00|109506.8|108406.8|109817.4|108717.4|109964.8|109036.7|109416.4|108316.4|17
1623163200000|2021-06-08 14:40:00|109836.6|108736.6|109736.7|108636.7|109936|109085.1|109709.3|108636.7|3
1623163500000|2021-06-08 14:45:00|109736.6|108636.6|109714.3|108614.3|109817.6|108717.6|109714.3|108614.3|4
1623163800000|2021-06-08 14:50:00|109714.2|108614.2|109560|108460|109714.2|108614.2|109440.7|108340.7|2
1623164100000|2021-06-08 14:55:00|109471.7|108371.7|109449.8|108349.8|109471.7|108371.7|109449.8|108349.8|1
1623164400000|2021-06-08 15:00:00|109449.7|108349.7|109429.8|108329.8|109804.2|108704.2|109429.8|108329.8|3
1623164700000|2021-06-08 15:05:00|109420.1|108320.1|109078.8|107978.8|109420.1|108320.1|108735.1|107743.9|5
1623165000000|2021-06-08 15:10:00|109077|107977|108978.5|107878.5|109077|107977|108974.4|107874.4|0
1623165300000|2021-06-08 15:15:00|108978.4|107878.4|108870.3|107770.3|109010.3|107910.3|108870.3|107770.3|0
1623165600000|2021-06-08 15:20:00|108870.2|107770.2|108867.4|107767.4|108931.9|107831.9|108854.9|107754.9|2
1623165900000|2021-06-08 15:25:00|108854.5|107754.5|108853.8|107753.8|108854.5|107754.5|108853.8|107753.8|0
1623166200000|2021-06-08 15:30:00|108853.7|107753.7|108626.6|107526.6|108896.2|107796.2|108074.2|107274.2|8
1623166500000|2021-06-08 15:35:00|108626.5|107526.5|108640.4|107540.4|108742.5|107642.5|108390.7|107290.7|2
1623166800000|2021-06-08 15:40:00|108640.3|107540.3|108802.8|107902.8|108998|107963.6|108640.3|107540.3|2
1623167100000|2021-06-08 15:45:00|108712.8|107912.8|109046.9|107946.9|109057|107957|108712.8|107902.7|1
1623167400000|2021-06-08 15:50:00|109046.8|107946.8|109046.1|107946.1|109046.8|107946.8|109046.1|107946.1|0
1623167700000|2021-06-08 15:55:00|109046|107946|109045.3|107945.3|109046|107946|109045.3|107945.3|1
1623168000000|2021-06-08 16:00:00|109045.2|107945.2|109044.6|107944.6|109045.2|107945.2|109044.6|107944.6|0
1623168300000|2021-06-08 16:05:00|109044.5|107944.5|109043.8|107943.8|109044.5|107944.5|109043.8|107943.8|0
1623168600000|2021-06-08 16:10:00|109043.7|107943.7|109043|107943|109043.7|107943.7|109043|107943|0
1623168900000|2021-06-08 16:15:00|108854|107754|108726.5|107626.5|108854|107754|108718.7|107618.7|2
1623169200000|2021-06-08 16:20:00|108726.4|107626.4|109163.2|108063.2|109787.8|108687.8|108726.3|107626.3|10
1623169500000|2021-06-08 16:25:00|109178.2|108078.2|109126.5|108026.5|109193.5|108093.5|109086|107986|0
1623169800000|2021-06-08 16:30:00|109126.4|108026.4|109727.6|108627.6|109727.6|108627.6|109126.4|108026.4|4
1623170100000|2021-06-08 16:35:00|109644.9|108544.9|109721.4|108621.4|109818.5|108718.5|109644.4|108544.4|5
1623170400000|2021-06-08 16:40:00|109696.2|108596.2|109372.7|108272.7|109697.9|108597.9|109193.1|108093.1|2
1623170700000|2021-06-08 16:45:00|109374.5|108274.5|109521.5|108421.5|109521.5|108421.5|109374.5|108274.5|0
1623171000000|2021-06-08 16:50:00|109574.2|108474.2|109421.2|108321.2|109721.7|108621.7|109296.3|108196.3|0
1623171300000|2021-06-08 16:55:00|109421.1|108321.1|109366.7|108266.7|109521.2|108421.2|109348.9|108248.9|1
1623171600000|2021-06-08 17:00:00|109366.6|108266.6|109367.7|108267.7|109368.4|108268.4|109363|108263|0
1623171900000|2021-06-08 17:05:00|109367.6|108267.6|108830.3|107730.3|109370.8|108270.8|108830.3|107730.3|4
1623172200000|2021-06-08 17:10:00|108830.2|107730.2|108773.7|107673.7|108830.2|107730.2|108773.7|107673.7|0
1623172500000|2021-06-08 17:15:00|108773.6|107673.6|108773|107673|108773.6|107673.6|108773|107673|0
1623172800000|2021-06-08 17:20:00|108740.9|107640.9|108744.6|107644.6|108766.4|107666.4|108740.8|107640.8|0
1623173100000|2021-06-08 17:25:00|108683.6|107583.6|108682.9|107582.9|108683.6|107583.6|108682.9|107582.9|0
1623173400000|2021-06-08 17:30:00|108682.8|107582.8|108673.2|107573.2|108682.8|107582.8|108673.2|107573.2|0
1623173700000|2021-06-08 17:35:00|108673.1|107573.1|108624.3|107524.3|108673.1|107573.1|108190.8|107090.8|0
1623174000000|2021-06-08 17:40:00|108624.2|107524.2|108601.7|107501.7|108624.2|107524.2|108601.7|107501.7|0
1623174300000|2021-06-08 17:45:00|108601.6|107501.6|108453.9|107353.9|108601.6|107501.6|108434.2|107334.2|1
1623174600000|2021-06-08 17:50:00|107822.1|106722.1|107761.3|106661.3|107841.7|106741.7|107469.2|106565.1|18
1623174900000|2021-06-08 17:55:00|107770.9|106670.9|107794.5|106694.5|107831.1|106731.1|107770.9|106670.9|0
1623175200000|2021-06-08 18:00:00|107794.4|106694.4|107697.3|106597.3|107794.4|106694.4|107674.2|106574.2|2
1623175500000|2021-06-08 18:05:00|107697.2|106597.2|107695.3|106595.3|107747.2|106647.2|107685.7|106585.7|1
1623175800000|2021-06-08 18:10:00|107637.5|106537.5|107293.5|106193.5|107674.6|106574.6|107290.4|106190.4|8
1623176100000|2021-06-08 18:15:00|107293.4|106193.4|107573.1|106473.1|107717.2|106617.2|107293.4|106193.4|3
1623176400000|2021-06-08 18:20:00|107574.9|106474.9|107542.4|106442.4|107574.9|106474.9|107542.4|106442.4|0
1623176700000|2021-06-08 18:25:00|107542.3|106442.3|107541.6|106441.6|107542.3|106442.3|107541.6|106441.6|0
1623177000000|2021-06-08 18:30:00|107541.5|106441.5|107685.8|106585.8|107686.1|106586.1|107541.2|106441.2|0
1623177300000|2021-06-08 18:35:00|107685.7|106585.7|107685|106585|107685.7|106585.7|107685|106585|0
1623177600000|2021-06-08 18:40:00|107684.9|106584.9|107684.2|106584.2|107684.9|106584.9|107684.2|106584.2|0
1623177900000|2021-06-08 18:45:00|107684.1|106584.1|107683.4|106583.4|107684.1|106584.1|107683.4|106583.4|0
1623178200000|2021-06-08 18:50:00|107683.3|106583.3|107822.2|106722.2|107822.2|106722.2|107462.2|106362.2|1
1623178500000|2021-06-08 18:55:00|107818.9|106718.9|107848.9|106748.9|107898.8|106798.8|107783.6|106683.6|1
1623178800000|2021-06-08 19:00:00|107874.6|106774.6|107857.8|106757.8|107874.6|106774.6|107838.8|106738.8|0
1623179100000|2021-06-08 19:05:00|107857.7|106757.7|108192.7|107092.7|108398.9|107298.9|107822.1|106722.1|2
1623179400000|2021-06-08 19:10:00|108154.2|107054.2|108163.8|107063.8|108163.8|107063.8|108123.4|107023.4|0
1623179700000|2021-06-08 19:15:00|108597.6|107497.6|108057.3|106957.3|108597.6|107497.6|108042.3|106942.3|0
1623180000000|2021-06-08 19:20:00|108057.2|106957.2|108038.3|106938.3|108081.6|106981.6|108038.3|106938.3|0
1623180300000|2021-06-08 19:25:00|108038.2|106938.2|107996.4|106896.4|108038.2|106938.2|107931.3|106831.3|1
1623180600000|2021-06-08 19:30:00|107980.3|106880.3|107914.9|106814.9|108001|106901|107794.4|106694.4|0
1623180900000|2021-06-08 19:35:00|107914.8|106814.8|108462.7|107362.7|108536.5|107436.5|107702.1|106814.6|5
1623181200000|2021-06-08 19:40:00|108462.6|107362.6|108109.8|107009.8|108471.1|107371.1|108085.1|106985.1|2
1623181500000|2021-06-08 19:45:00|108109.7|107009.7|108105.8|107005.8|108482.9|107382.9|108095.2|106995.2|3
1623181800000|2021-06-08 19:50:00|108105.7|107005.7|108227.9|107127.9|108228|107128|108105.4|107005.4|0
1623182100000|2021-06-08 19:55:00|108227.8|107127.8|108878.2|107778.2|108878.2|107778.2|108227.8|107127.8|3
1623247200000|2021-06-09 14:00:00|107435.7|106335.7|106757.8|105657.8|107494.4|106394.4|105838.9|104738.9|46
1623247500000|2021-06-09 14:05:00|106833.1|105733.1|107904.2|106804.2|108831.5|107731.5|106646.3|105546.3|16
1623247800000|2021-06-09 14:10:00|107933.5|106833.5|108171.5|107071.5|108533.4|107433.4|107779.7|106679.7|6
1623248100000|2021-06-09 14:15:00|108073.2|106973.2|107950.8|106850.8|108107.2|107007.2|107581.3|106481.3|1
1623248400000|2021-06-09 14:20:00|107950.7|106850.7|108062.9|106962.9|108080.2|106980.2|107806.1|106706.1|1
1623248700000|2021-06-09 14:25:00|108049.1|106949.1|108022.9|106922.9|108150.3|107050.3|107811|106711|8
1623249000000|2021-06-09 14:30:00|108026.1|106926.1|107941.1|106841.1|108026.1|106926.1|107939.6|106839.6|2
1623249300000|2021-06-09 14:35:00|107941|106841|108344|107244|108541|107441|107925.2|106825.2|2
1623249600000|2021-06-09 14:40:00|108343.9|107243.9|108099.2|106999.2|108347.2|107247.2|108078.8|106978.8|2
1623249900000|2021-06-09 14:45:00|108099.1|106999.1|108192.7|107092.7|108192.7|107092.7|107908.8|106808.8|3
1623250200000|2021-06-09 14:50:00|108192.6|107092.6|108357.4|107257.4|108357.4|107257.4|108096.5|106996.5|4
1623250500000|2021-06-09 14:55:00|108357.3|107257.3|110421.8|109321.8|110903.2|110049.6|108357.3|107257.3|35
1623250800000|2021-06-09 15:00:00|110414.9|109314.9|109820|108720|110446|109346|109820|108720|5
1623251100000|2021-06-09 15:05:00|109819.9|108719.9|109252.6|108152.6|110130.3|109030.3|108978.5|107878.5|13
1623251400000|2021-06-09 15:10:00|109304.2|108204.2|109434.7|108334.7|109466.1|108366.1|109304.2|108204.2|1
1623251700000|2021-06-09 15:15:00|109434.6|108334.6|109589.9|108489.9|109681.1|108581.1|109358.3|108258.3|9
1623252000000|2021-06-09 15:20:00|109589.8|108489.8|109696.9|108596.9|110020.7|108920.7|109096.9|107996.9|6
1623252300000|2021-06-09 15:25:00|109705.5|108605.5|109736.8|108636.8|110110.5|109010.5|109642|108542|4
1623252600000|2021-06-09 15:30:00|109736.7|108636.7|110028.4|108928.4|110028.4|108928.4|109404.8|108304.8|4
1623252900000|2021-06-09 15:35:00|110031.7|108931.7|110186.9|109086.9|110190.4|109090.4|110031.2|108931.2|0
1623253200000|2021-06-09 15:40:00|110186.8|109086.8|110359.2|109259.2|111186.3|110154.6|110164.9|109064.9|21
1623253500000|2021-06-09 15:45:00|110372.3|109272.3|110387.5|109287.5|110431.1|109331.1|110115.2|109015.2|4
1623253800000|2021-06-09 15:50:00|110387.4|109287.4|110252|109152|110387.4|109287.4|110240|109140|1
1623254100000|2021-06-09 15:55:00|110476.3|109376.3|110509.4|109409.4|110602|109694.6|110440.9|109340.9|2
1623254400000|2021-06-09 16:00:00|110509.3|109409.3|110401.8|109301.8|110509.3|109409.3|110369.2|109269.2|0
1623254700000|2021-06-09 16:05:00|110401.7|109301.7|110441.4|109341.4|110446.6|109346.6|110341.1|109241.1|1
1623255000000|2021-06-09 16:10:00|110428.2|109328.2|110360.3|109260.3|110428.2|109328.2|110343.2|109243.2|1
1623255300000|2021-06-09 16:15:00|110327.5|109227.5|110159.2|109059.2|110327.5|109227.5|110159.2|109059.2|0
1623255600000|2021-06-09 16:20:00|110143.7|109043.7|110174.5|109074.5|110513|109413|110119.4|109019.4|7
1623255900000|2021-06-09 16:25:00|110183.1|109083.1|110177.2|109077.2|110226.6|109126.6|110177.2|109077.2|1
1623256200000|2021-06-09 16:30:00|110177.1|109077.1|110257.4|109157.4|110257.7|109157.7|110176.8|109076.8|0
1623256500000|2021-06-09 16:35:00|110303.3|109203.3|110516.6|109416.6|110518.3|109418.3|110303.3|109203.3|3
1623256800000|2021-06-09 16:40:00|110542.9|109442.9|110495.9|109395.9|110575.6|109475.6|110495.9|109395.9|0
1623257100000|2021-06-09 16:45:00|110502.4|109402.4|110498.1|109398.1|110624.2|109524.2|110495.5|109395.5|0
1623257400000|2021-06-09 16:50:00|110501.3|109401.3|110709|109609|110709|109609|110400.3|109300.3|2
1623257700000|2021-06-09 16:55:00|110708.9|109608.9|110868.3|109768.3|110868.3|109768.3|110698.2|109598.2|5
1623258000000|2021-06-09 17:00:00|110868.2|109768.2|110740.9|109640.9|110868.2|109768.2|110740.9|109640.9|0
1623258300000|2021-06-09 17:05:00|110740.8|109640.8|110462.8|109362.8|110740.8|109640.8|110280.4|109180.4|4
1623258600000|2021-06-09 17:10:00|110462.7|109362.7|110245.8|109145.8|110462.7|109362.7|110218.7|109118.7|1
1623258900000|2021-06-09 17:15:00|110245.7|109145.7|110293.4|109193.4|110295.4|109195.4|110171.5|109071.5|0
1623259200000|2021-06-09 17:20:00|110293.3|109193.3|110147.9|109047.9|110352|109252|110031.7|108931.7|4
1623259500000|2021-06-09 17:25:00|110147.8|109047.8|110212.5|109112.5|110212.6|109112.6|110065.7|108965.7|2
1623259800000|2021-06-09 17:30:00|110212.4|109112.4|110279.2|109179.2|110279.2|109179.2|110049.6|108949.6|2
1623260100000|2021-06-09 17:35:00|110279.1|109179.1|110426|109326|110431.6|109331.6|110277.1|109177.1|5
1623260400000|2021-06-09 17:40:00|110427.7|109327.7|110308.8|109208.8|110427.7|109327.7|110276.1|109176.1|1
1623260700000|2021-06-09 17:45:00|110308.7|109208.7|110512.1|109412.1|110578.9|109478.9|110308.5|109208.5|2
1623261000000|2021-06-09 17:50:00|110512|109412|110554|109454|110567.5|109467.5|110511.7|109411.7|1
1623261300000|2021-06-09 17:55:00|110482.1|109382.1|110426|109326|110482.1|109382.1|110363.4|109263.4|0
1623261600000|2021-06-09 18:00:00|110425.9|109325.9|110363.2|109263.2|110425.9|109325.9|110363.2|109263.2|1
1623261900000|2021-06-09 18:05:00|110363.1|109263.1|110181.5|109081.5|110393.1|109293.1|110156.9|109056.9|0
1623262200000|2021-06-09 18:10:00|110181.4|109081.4|110018.9|108918.9|110191.4|109091.4|110018.9|108918.9|2
1623262500000|2021-06-09 18:15:00|110012.2|108912.2|110073.1|108973.1|110073.2|109048.6|109838.4|108868.7|4
1623262800000|2021-06-09 18:20:00|110073|108973|110297.3|109197.3|110391.7|109291.7|110073|108973|1
1623263100000|2021-06-09 18:25:00|110297.2|109197.2|110296.5|109196.5|110297.2|109197.2|110296.5|109196.5|0
1623263400000|2021-06-09 18:30:00|110296.4|109196.4|110296.3|109196.3|110296.4|109196.4|110296.3|109196.3|0
1623263700000|2021-06-09 18:35:00|110231.6|109131.6|110221|109121|110231.6|109131.6|110195|109095|0
1623264000000|2021-06-09 18:40:00|110220.9|109120.9|110229.7|109129.7|110282|109182|110194.3|109094.3|0
1623264300000|2021-06-09 18:45:00|110229.6|109129.6|110182.6|109082.6|110243.2|109143.2|110084.5|108984.5|0
1623264600000|2021-06-09 18:50:00|110180.9|109080.9|110025.8|108925.8|110180.9|109080.9|110025.8|108925.8|3
1623264900000|2021-06-09 18:55:00|110025.7|108925.7|109829.5|108729.5|110068.5|109029.3|109769.1|108669.1|9
1623265200000|2021-06-09 19:00:00|109831.2|108731.2|109202|108102|109870.2|108770.2|109202|108102|10
1623265500000|2021-06-09 19:05:00|109201.9|108101.9|109205.9|108105.9|109253.1|108153.1|108867.2|107767.2|3
1623265800000|2021-06-09 19:10:00|109120.2|108020.2|109142.2|108042.2|109224.6|108124.6|108204|107104|5
1623266100000|2021-06-09 19:15:00|109224.5|108124.5|108969|107869|109224.5|108124.5|108816.6|107716.6|1
1623266400000|2021-06-09 19:20:00|108968.9|107868.9|108768.2|107668.2|108968.9|107868.9|108768.2|107668.2|0
1623266700000|2021-06-09 19:25:00|108633.1|107533.1|108497.2|107397.2|108735.1|107635.1|108497.2|107397.2|0
1623267000000|2021-06-09 19:30:00|108474.1|107374.1|108524.1|107424.1|108675.8|107575.8|108328.8|107228.8|8
1623267300000|2021-06-09 19:35:00|108402.2|107302.2|108191.8|107091.8|108592.1|107492.1|107953.3|106853.3|2
1623267600000|2021-06-09 19:40:00|108191.7|107091.7|107971.2|106871.2|108191.7|107091.7|107971.2|106871.2|0
1623267900000|2021-06-09 19:45:00|107971.1|106871.1|107970.4|106870.4|107971.1|106871.1|107970.4|106870.4|0
1623268200000|2021-06-09 19:50:00|107878.3|106778.3|107120.4|106020.4|108055.4|106955.4|107120.4|106020.4|3
1623268500000|2021-06-09 19:55:00|107517|106417|107333.8|106233.8|107517|106417|106846.6|105746.6|3
1623333600000|2021-06-10 14:00:00|107380|106280|106949.8|105849.8|107835.3|106905|106447.6|105347.6|13
1623333900000|2021-06-10 14:05:00|106949.7|105849.7|105952.2|104852.2|106949.7|105849.7|105718.5|104618.5|8
1623334200000|2021-06-10 14:10:00|106093.3|104993.3|106748.7|105648.7|107416|106316|106093.3|104993.3|25
1623334500000|2021-06-10 14:15:00|106688.2|105588.2|106497.5|105397.5|106996.2|105896.2|106226|105126|3
1623334800000|2021-06-10 14:20:00|106497.4|105397.4|106011.3|104911.3|106497.4|105397.4|106007.9|104907.9|4
1623335100000|2021-06-10 14:25:00|106011.2|104911.2|106150.5|105050.5|106150.7|105050.7|106005.7|104905.7|0
1623335400000|2021-06-10 14:30:00|106150.4|105050.4|106149.6|105049.6|106164.6|105064.6|105900|104800|3
1623335700000|2021-06-10 14:35:00|106144.6|105044.6|106131|105031|106209.3|105109.3|106131|105031|2
1623336000000|2021-06-10 14:40:00|106171|105071|106508.6|105408.6|106810.7|105710.7|106170.9|105070.9|3
1623336300000|2021-06-10 14:45:00|106710.2|105610.2|106222.1|105122.1|106710.2|105610.2|106218.9|105118.9|1
1623336600000|2021-06-10 14:50:00|106222|105122|106169.6|105069.6|106516.7|105416.7|106169.6|105069.6|1
1623336900000|2021-06-10 14:55:00|106164.6|105064.6|106223.8|105123.8|106223.8|105123.8|106119.2|105019.2|2
1623337200000|2021-06-10 15:00:00|106220.4|105120.4|106185.3|105085.3|106230.3|105130.3|106185.3|105085.3|0
1623337500000|2021-06-10 15:05:00|106185.2|105085.2|106184.5|105084.5|106185.2|105085.2|106184.5|105084.5|0
1623337800000|2021-06-10 15:10:00|106184.4|105084.4|106237.1|105137.1|106237.1|105137.1|106184.1|105084.1|0
1623338100000|2021-06-10 15:15:00|106237|105137|106251.3|105151.3|106251.4|105151.4|106018.4|104918.4|3
1623338400000|2021-06-10 15:20:00|106259.4|105159.4|106867.3|105767.3|106867.6|105767.6|106259.4|105159.4|3
1623338700000|2021-06-10 15:25:00|106867.2|105767.2|106092.4|104992.4|106867.2|105767.2|106092.4|104992.4|2
1623339000000|2021-06-10 15:30:00|106092.3|104992.3|106075.2|104975.2|106247.1|105147.1|106075.2|104975.2|3
1623339300000|2021-06-10 15:35:00|106075.1|104975.1|106071|104971|106075.1|104975.1|106071|104971|0
1623339600000|2021-06-10 15:40:00|106070.9|104970.9|104462.5|103362.5|106095.9|104995.9|104462.5|103362.5|18
1623339900000|2021-06-10 15:45:00|104398.6|103298.6|104466.8|103366.8|104482.4|103382.4|104104.5|103168.8|11
1623340200000|2021-06-10 15:50:00|104463.4|103363.4|104443.7|103343.7|104509.1|103409.1|104288.2|103188.2|5
1623340500000|2021-06-10 15:55:00|104443.6|103343.6|104723.2|103623.2|104893.2|103793.2|104443.6|103343.6|2
1623340800000|2021-06-10 16:00:00|104723.1|103623.1|104527.4|103427.4|104723.1|103623.1|104517.7|103417.7|0
1623341100000|2021-06-10 16:05:00|104527.3|103427.3|104470.1|103370.1|104628|103528|104470.1|103370.1|2
1623341400000|2021-06-10 16:10:00|104470|103370|103946.1|102846.1|104488.8|103388.8|103583.5|102678.5|6
1623341700000|2021-06-10 16:15:00|103956.1|102856.1|103808.7|102708.7|103956.1|102856.1|103785.3|102685.3|6
1623342000000|2021-06-10 16:20:00|103808.6|102708.6|103105.6|102305.6|103808.6|102708.6|103072.1|102272.1|22
1623342300000|2021-06-10 16:25:00|103108.9|102308.9|102899.5|102099.5|103731.4|102631.4|102899.5|102099.5|9
1623342600000|2021-06-10 16:30:00|102899.4|102099.4|102898.7|102098.7|102899.4|102099.4|102898.7|102098.7|1
1623342900000|2021-06-10 16:35:00|102898.6|102098.6|102897.9|102097.9|102898.6|102098.6|102897.9|102097.9|0
1623343200000|2021-06-10 16:40:00|102897.8|102097.8|102897.1|102097.1|103079.3|102279.3|102897.1|102097.1|1
1623343500000|2021-06-10 16:45:00|102897|102097|103638.7|102538.7|103712.8|102612.8|102896.5|102096.5|9
1623343800000|2021-06-10 16:50:00|103621.8|102521.8|102895.5|102095.5|103631.8|102567.4|102895.5|102095.5|2
1623344100000|2021-06-10 16:55:00|102895.4|102095.4|103714.4|102614.4|103726.2|102626.2|102895.4|102095.4|11
1623344400000|2021-06-10 17:00:00|103711|102611|103705.3|102605.3|103739.5|102639.5|103705.3|102605.3|1
1623344700000|2021-06-10 17:05:00|103705.2|102605.2|103706.3|102606.3|103706.4|102606.4|103689.9|102589.9|0
1623345000000|2021-06-10 17:10:00|103706.2|102606.2|103914.7|102814.7|104002.8|102902.8|103706.2|102606.2|6
1623345300000|2021-06-10 17:15:00|103914.6|102814.6|103552.3|102452.3|104008.1|102908.1|103538.9|102438.9|5
1623345600000|2021-06-10 17:20:00|103528.7|102428.7|103080.7|101980.7|103558.7|102458.7|102410.1|101310.1|0
1623345900000|2021-06-10 17:25:00|103080.6|101980.6|103022.6|101922.6|103080.6|101980.6|102955.9|101855.9|0
1623346200000|2021-06-10 17:30:00|103022.5|101922.5|103159.9|102059.9|103224.4|102124.4|103022.5|101922.5|0
1623346500000|2021-06-10 17:35:00|103159.8|102059.8|103813.2|102713.2|103830.3|102730.3|103159.7|102059.7|3
1623346800000|2021-06-10 17:40:00|103813.1|102713.1|103769|102669|103813.1|102713.1|103769|102669|0
1623347100000|2021-06-10 17:45:00|103768.9|102668.9|103218.2|102118.2|103768.9|102668.9|103218.2|102118.2|0
1623347400000|2021-06-10 17:50:00|103214.8|102114.8|103214.1|102114.1|103214.8|102114.8|103214.1|102114.1|0
1623347700000|2021-06-10 17:55:00|103214|102114|103210|102110|103214|102114|103210|102110|0
1623348000000|2021-06-10 18:00:00|103209.9|102109.9|103209.2|102109.2|103209.9|102109.9|103209.2|102109.2|1
1623348300000|2021-06-10 18:05:00|103209.1|102109.1|103151.1|102051.1|103256.4|102156.4|103151.1|102051.1|1
1623348600000|2021-06-10 18:10:00|103151|102051|103157|102057|103157.6|102057.6|103150.9|102050.9|3
1623348900000|2021-06-10 18:15:00|103156.9|102056.9|103213.6|102113.6|103214.1|102114.1|103156.8|102056.8|0
1623349200000|2021-06-10 18:20:00|103213.5|102113.5|103212.8|102112.8|103213.5|102113.5|103212.8|102112.8|0
1623349500000|2021-06-10 18:25:00|103212.7|102112.7|103154.6|102054.6|103212.7|102112.7|103154.6|102054.6|0
1623349800000|2021-06-10 18:30:00|103188.4|102088.4|100451.4|99351.4|103188.4|102088.4|100451.4|99351.4|1
1623350100000|2021-06-10 18:35:00|100451.3|99351.3|100447.2|99347.2|100451.3|99351.3|100447.2|99347.2|0
1623350400000|2021-06-10 18:40:00|100447.1|99347.1|100392.4|99292.4|100447.1|99347.1|100392.4|99292.4|0
1623350700000|2021-06-10 18:45:00|100392.3|99292.3|100391.6|99291.6|100392.3|99292.3|100391.6|99291.6|0
1623351000000|2021-06-10 18:50:00|100391.5|99291.5|100292.9|99192.9|100391.5|99291.5|100292.9|99192.9|0
1623351300000|2021-06-10 18:55:00|100292.8|99192.8|100204.3|99104.3|100292.8|99192.8|100204.3|99104.3|0
1623351600000|2021-06-10 19:00:00|100204.2|99104.2|102786.8|101986.8|102787|101987|100203.9|99103.9|0
1623351900000|2021-06-10 19:05:00|102786.7|101986.7|102786|101986|102786.7|101986.7|102786|101986|0
1623352200000|2021-06-10 19:10:00|102785.9|101985.9|102785.1|101985.1|102785.9|101985.9|102785.1|101985.1|0
1623352500000|2021-06-10 19:15:00|102785|101985|102784.3|101984.3|102785|101985|102784.3|101984.3|0
1623352800000|2021-06-10 19:20:00|102784.2|101984.2|102783.5|101983.5|102784.2|101984.2|102783.5|101983.5|0
1623353100000|2021-06-10 19:25:00|102783.4|101983.4|102782.7|101982.7|102783.4|101983.4|102782.7|101982.7|0
1623353400000|2021-06-10 19:30:00|102782.6|101982.6|102781.9|101981.9|102782.6|101982.6|102781.9|101981.9|0
1623353700000|2021-06-10 19:35:00|102781.8|101981.8|102781.1|101981.1|102781.8|101981.8|102781.1|101981.1|0
1623354000000|2021-06-10 19:40:00|102781|101981|102780.2|101980.2|102781|101981|102780.2|101980.2|0
1623354300000|2021-06-10 19:45:00|102780.1|101980.1|102779.4|101979.4|102780.1|101980.1|102779.4|101979.4|0
1623354600000|2021-06-10 19:50:00|102779.3|101979.3|102778.6|101978.6|102779.3|101979.3|102778.6|101978.6|1
1623354900000|2021-06-10 19:55:00|102778.5|101978.5|102777.8|101977.8|102778.5|101978.5|102777.8|101977.8|0
1623420000000|2021-06-11 14:00:00|99246.9|98146.9|97003.6|95903.6|99747.3|98647.3|95021.1|94055.5|92
1623420300000|2021-06-11 14:05:00|96983|95883|96795.1|95995.1|97478.5|96378.5|96557.3|95669.5|41
1623420600000|2021-06-11 14:10:00|96788.1|95988.1|96591.4|95791.4|96788.1|95988.1|96399.1|95599.1|4
1623420900000|2021-06-11 14:15:00|96591.3|95791.3|96621.5|95821.5|96621.5|95821.5|96576.9|95776.9|7
1623421200000|2021-06-11 14:20:00|96624.9|95824.9|96823.7|96023.7|97614.5|96514.5|96624.9|95824.9|35
1623421500000|2021-06-11 14:25:00|96823.6|96023.6|97348.5|96248.5|97358.6|96258.6|96778.4|95868.9|11
1623421800000|2021-06-11 14:30:00|97361.9|96261.9|96705.2|95905.2|97767.8|96667.8|96705.2|95905.2|9
1623422100000|2021-06-11 14:35:00|96691.4|95891.4|97752|96652|97902.3|96802.3|96691.3|95891.3|15
1623422400000|2021-06-11 14:40:00|97857|96757|98928.8|97828.8|98932|97832|97401.8|96301.8|16
1623422700000|2021-06-11 14:45:00|98928.7|97828.7|99204.7|98104.7|99287.4|98187.4|98928.7|97828.7|0
1623423000000|2021-06-11 14:50:00|99256.2|98156.2|97689.5|96589.5|99267.1|98167.1|97520.1|96589.5|11
1623423300000|2021-06-11 14:55:00|97689.4|96589.4|97519.6|96419.6|97903.2|96803.2|97413|96313|2
1623423600000|2021-06-11 15:00:00|97519.5|96419.5|97230.5|96130.5|97550.5|96450.5|96999.2|96130.5|9
1623423900000|2021-06-11 15:05:00|97230.4|96130.4|96806.4|96006.4|97230.4|96164.7|96806.4|96006.4|1
1623424200000|2021-06-11 15:10:00|96806.3|96006.3|96809.1|96009.1|96820.1|96020.1|96806.3|96006.3|0
1623424500000|2021-06-11 15:15:00|96809|96009|96908.1|96108.1|96922.5|96122.5|96809|96009|2
1623424800000|2021-06-11 15:20:00|96908|96108|96907.3|96107.3|96908|96108|96907.3|96107.3|1
1623425100000|2021-06-11 15:25:00|96907.2|96107.2|96879|96079|96907.2|96107.2|96851.6|96051.6|0
1623425400000|2021-06-11 15:30:00|96851.4|96051.4|96857.6|96057.6|96906|96106|96850.8|96050.8|1
1623425700000|2021-06-11 15:35:00|96857.5|96057.5|96850|96050|96857.5|96057.5|96836.2|96036.2|0
1623426000000|2021-06-11 15:40:00|96849.9|96049.9|96639.1|95839.1|96849.9|96049.9|96598.1|95798.1|0
1623426300000|2021-06-11 15:45:00|96639|95839|96617.7|95817.7|96639|95839|96383.9|95583.9|0
1623426600000|2021-06-11 15:50:00|96383.5|95583.5|96620.4|95820.4|96623.9|95823.9|96382.9|95582.9|0
1623426900000|2021-06-11 15:55:00|96620.3|95820.3|96619.5|95819.5|96623.4|95823.4|96609.3|95809.3|0
1623427200000|2021-06-11 16:00:00|96619.4|95819.4|96625.6|95825.6|96625.9|95825.9|96619.1|95819.1|0
1623427500000|2021-06-11 16:05:00|96666.9|95866.9|96697.2|95897.2|96718|95918|96625|95825|0
1623427800000|2021-06-11 16:10:00|96666.1|95866.1|96624.1|95824.1|96686.8|95886.8|96624.1|95824.1|1
1623428100000|2021-06-11 16:15:00|96624|95824|96623.3|95823.3|96624|95824|96620|95820|0
1623428400000|2021-06-11 16:20:00|96623.2|95823.2|96588|95788|96623.2|95823.2|96588|95788|0
1623428700000|2021-06-11 16:25:00|96587.9|95787.9|96587.3|95787.3|96587.9|95787.9|96587.3|95787.3|0
1623429000000|2021-06-11 16:30:00|96587.2|95787.2|96586.5|95786.5|96587.2|95787.2|96586.5|95786.5|0
1623429300000|2021-06-11 16:35:00|96586.4|95786.4|96620.2|95820.2|96620.5|95820.5|96586.1|95786.1|0
1623429600000|2021-06-11 16:40:00|96620.1|95820.1|96619.4|95819.4|96620.1|95820.1|96619.4|95819.4|0
1623429900000|2021-06-11 16:45:00|96619.3|95819.3|96618.6|95818.6|96619.3|95819.3|96618.6|95818.6|0
1623430200000|2021-06-11 16:50:00|96618.5|95818.5|96617.8|95817.8|96618.5|95818.5|96617.8|95817.8|1
1623430500000|2021-06-11 16:55:00|96617.7|95817.7|96617|95817|96617.7|95817.7|96617|95817|0
1623430800000|2021-06-11 17:00:00|96616.9|95816.9|96616.2|95816.2|96616.9|95816.9|96616.2|95816.2|0
1623431100000|2021-06-11 17:05:00|96616.1|95816.1|96615.4|95815.4|96616.1|95816.1|96615.4|95815.4|0
1623431400000|2021-06-11 17:10:00|96615.3|95815.3|96614.6|95814.6|96615.3|95815.3|96614.6|95814.6|5
1623431700000|2021-06-11 17:15:00|96614.5|95814.5|96613.9|95813.9|96614.5|95814.5|96613.9|95813.9|0
1623432000000|2021-06-11 17:20:00|96613.8|95813.8|96368.2|95568.2|96613.8|95813.8|96368.2|95568.2|0
1623432300000|2021-06-11 17:25:00|96368.1|95568.1|96367.4|95567.4|96368.1|95568.1|96367.4|95567.4|0
1623432600000|2021-06-11 17:30:00|96367.3|95567.3|96366.6|95566.6|96367.3|95567.3|96366.6|95566.6|0
1623432900000|2021-06-11 17:35:00|96366.5|95566.5|96365.8|95565.8|96366.5|95566.5|96365.8|95565.8|0
1623433200000|2021-06-11 17:40:00|96365.7|95565.7|96365|95565|96365.7|95565.7|96365|95565|0
1623433500000|2021-06-11 17:45:00|96364.9|95564.9|96364.1|95564.1|96364.9|95564.9|96364.1|95564.1|0
1623433800000|2021-06-11 17:50:00|96364|95564|96604.9|95804.9|96605.3|95805.3|96363.8|95563.8|0
1623434100000|2021-06-11 17:55:00|96604.8|95804.8|96604.1|95804.1|96604.8|95804.8|96604.1|95804.1|0
1623434400000|2021-06-11 18:00:00|96604|95804|96603.3|95803.3|96604|95804|96603.3|95803.3|0
1623434700000|2021-06-11 18:05:00|96603.2|95803.2|96602.5|95802.5|96603.2|95803.2|96602.5|95802.5|0
1623435000000|2021-06-11 18:10:00|96602.4|95802.4|96601.7|95801.7|96605.3|95805.3|96601.7|95801.7|2
1623435300000|2021-06-11 18:15:00|96601.6|95801.6|96600.9|95800.9|96601.6|95801.6|96600.9|95800.9|0
1623435600000|2021-06-11 18:20:00|96600.8|95800.8|96603.6|95803.6|96603.8|95803.8|96600.4|95800.4|1
1623435900000|2021-06-11 18:25:00|96603.5|95803.5|96602.8|95802.8|96603.5|95803.5|96602.8|95802.8|0
1623436200000|2021-06-11 18:30:00|96602.7|95802.7|96602|95802|96602.7|95802.7|96602|95802|0
1623436500000|2021-06-11 18:35:00|96601.9|95801.9|96601.2|95801.2|96601.9|95801.9|96601.2|95801.2|0
1623436800000|2021-06-11 18:40:00|96601.1|95801.1|96597|95797|96601.1|95801.1|96355.5|95555.5|0
1623437100000|2021-06-11 18:45:00|94865.7|93765.7|94882.1|93782.1|94882.6|93782.6|94862|93762|0
1623437400000|2021-06-11 18:50:00|94882|93782|94639.4|93539.4|94882|93782|94639.4|93539.4|0
1623437700000|2021-06-11 18:55:00|94639.3|93539.3|94638.5|93538.5|94639.3|93539.3|94638.5|93538.5|0
1623438000000|2021-06-11 19:00:00|94638.4|93538.4|94637.6|93537.6|94638.4|93538.4|94637.6|93537.6|0
1623438300000|2021-06-11 19:05:00|94637.5|93537.5|94636.7|93536.7|94637.5|93537.5|94636.7|93536.7|0
1623438600000|2021-06-11 19:10:00|94636.6|93536.6|94635.7|93535.7|94636.6|93536.6|94635.7|93535.7|1
1623438900000|2021-06-11 19:15:00|94635.6|93535.6|94634.8|93534.8|94635.6|93535.6|94634.8|93534.8|0
1623439200000|2021-06-11 19:20:00|94634.7|93534.7|94633.9|93533.9|94634.7|93534.7|94633.9|93533.9|0
1623439500000|2021-06-11 19:25:00|94633.8|93533.8|94874.9|93774.9|94875.5|93775.5|94633.6|93533.6|1
1623439800000|2021-06-11 19:30:00|94874.8|93774.8|94632|93532|94874.8|93774.8|94632|93532|3
1623440100000|2021-06-11 19:35:00|94631.9|93531.9|96597.9|95497.9|96598.3|95498.3|94631.7|93531.7|0
1623440400000|2021-06-11 19:40:00|96597.8|95497.8|96597.1|95497.1|96597.8|95497.8|96494.1|95394.1|0
1623440700000|2021-06-11 19:45:00|96597|95497|96596.4|95496.4|96597|95497|96427.4|95327.4|0
1623441000000|2021-06-11 19:50:00|96596.3|95496.3|96595.6|95495.6|96596.3|95496.3|96595.6|95495.6|0
1623441300000|2021-06-11 19:55:00|96595.5|95495.5|94627.4|93527.4|96595.5|95495.5|94627.4|93527.4|0
1623679200000|2021-06-14 14:00:00|91066.4|89966.4|89616.1|88816.1|94633.1|93533.1|89601.5|88801.5|67
1623679500000|2021-06-14 14:05:00|89619.8|88819.8|89913.4|89113.4|89980|89180|89619.8|88819.8|4
1623679800000|2021-06-14 14:10:00|89928.1|89128.1|93474.7|92374.7|93790.4|92690.4|89850.8|89050.8|56
1623680100000|2021-06-14 14:15:00|93448.4|92348.4|94043.4|92943.4|94372.1|93272.1|93194.9|92094.9|15
1623680400000|2021-06-14 14:20:00|94054.5|92954.5|93823|92723|94183.2|93083.2|93757.2|92657.2|11
1623680700000|2021-06-14 14:25:00|93796.6|92696.6|91054.9|89954.9|93796.6|92696.6|90814.4|89714.4|23
1623681000000|2021-06-14 14:30:00|91074.6|89974.6|91213.5|90113.5|91967.5|90867.5|90985.5|89885.5|12
1623681300000|2021-06-14 14:35:00|91820.8|90720.8|91435.5|90335.5|91996|90896|91268.5|90168.5|10
1623681600000|2021-06-14 14:40:00|91444.7|90344.7|92167.1|91067.1|92267.4|91167.4|91311.3|90344.7|12
1623681900000|2021-06-14 14:45:00|92167|91067|91366.3|90266.3|92241.9|91141.9|91366.3|90266.3|4
1623682200000|2021-06-14 14:50:00|91366.2|90266.2|92059.3|90959.3|92066.1|90966.1|91366.2|90266.2|3
1623682500000|2021-06-14 14:55:00|92059.2|90959.2|91809.9|90709.9|92059.2|90959.2|91610|90510|2
1623682800000|2021-06-14 15:00:00|91809.8|90709.8|91804.1|90704.1|91809.8|90709.8|91739.2|90639.2|4
1623683100000|2021-06-14 15:05:00|91807.7|90707.7|91021|89921|91857.6|90757.6|90924.7|89824.7|10
1623683400000|2021-06-14 15:10:00|90922.3|89822.3|91520.3|90420.3|91655.5|90555.5|90800.1|89700.1|3
1623683700000|2021-06-14 15:15:00|91520.2|90420.2|91189.5|90089.5|91635|90535|91009.6|89909.6|3
1623684000000|2021-06-14 15:20:00|91189.4|90089.4|91348.7|90248.7|91775.3|90675.3|91189.4|90089.4|9
1623684300000|2021-06-14 15:25:00|91343.7|90243.7|91029.1|89929.1|91343.7|90243.7|91029.1|89929.1|3
1623684600000|2021-06-14 15:30:00|91029|89929|91009.9|89909.9|91029|89929|91008.9|89908.9|1
1623684900000|2021-06-14 15:35:00|91009.8|89909.8|90261.5|89361.5|91009.8|89909.8|90261.5|89361.5|13
1623685200000|2021-06-14 15:40:00|90261.4|89361.4|90797.1|89697.1|90812.5|89712.5|90261.3|89361.3|5
1623685500000|2021-06-14 15:45:00|90800.7|89700.7|90881.3|89781.3|90881.3|89781.3|90711.7|89611.7|13
1623685800000|2021-06-14 15:50:00|90880|89780|91569.3|90469.3|91574.3|90474.3|90879.9|89779.9|4
1623686100000|2021-06-14 15:55:00|91569.2|90469.2|91085.9|89985.9|91666.5|90566.5|91085.9|89985.9|6
1623686400000|2021-06-14 16:00:00|91081.9|89981.9|91105.2|90005.2|91105.5|90005.5|91040.8|89940.8|0
1623686700000|2021-06-14 16:05:00|91105.1|90005.1|91118.1|90018.1|91118.5|90018.5|91104.8|90004.8|0
1623687000000|2021-06-14 16:10:00|91098|89998|90764.5|89664.5|91098|89998|90633.5|89608.6|9
1623687300000|2021-06-14 16:15:00|90764.4|89664.4|90706.4|89606.4|91173.1|90073.1|90705.4|89605.4|4
1623687600000|2021-06-14 16:20:00|90706.3|89606.3|90742|89642|90742.4|89642.4|90706.1|89606.1|0
1623687900000|2021-06-14 16:25:00|90741.9|89641.9|90682.6|89582.6|90768.1|89818.1|90618.1|89581.4|1
1623688200000|2021-06-14 16:30:00|90682.5|89582.5|90671|89571|90682.5|89582.5|90662.4|89562.4|1
1623688500000|2021-06-14 16:35:00|90676|89576|90649.5|89549.5|90684.6|89584.6|90649.5|89549.5|0
1623688800000|2021-06-14 16:40:00|90649.4|89549.4|90158.9|89358.9|90649.4|89617.4|90136.9|89336.9|11
1623689100000|2021-06-14 16:45:00|90158.8|89358.8|90195|89395|90195|89395|90158.7|89358.7|1
1623689400000|2021-06-14 16:50:00|90194.9|89394.9|90179.5|89379.5|90194.9|89394.9|90168.8|89368.8|0
1623689700000|2021-06-14 16:55:00|90179.4|89379.4|90226.7|89426.7|90271.6|89471.6|90179.4|89379.4|2
1623690000000|2021-06-14 17:00:00|90223|89423|88491.8|87691.8|90223|89423|88491.8|87691.8|1
1623690300000|2021-06-14 17:05:00|88491.7|87691.7|88490.9|87690.9|88491.7|87691.7|88490.9|87690.9|0
1623690600000|2021-06-14 17:10:00|88490.8|87690.8|89372.1|88572.1|89372.3|88572.3|88490.5|87690.5|0
1623690900000|2021-06-14 17:15:00|89372|88572|89371.3|88571.3|89372|88572|89371.3|88571.3|3
1623691200000|2021-06-14 17:20:00|89371.2|88571.2|88488.3|87688.3|89371.2|88571.2|88488.3|87688.3|0
1623691500000|2021-06-14 17:25:00|88488.2|87688.2|88487.4|87687.4|88488.2|87688.2|88487.4|87687.4|1
1623691800000|2021-06-14 17:30:00|88487.3|87687.3|88486.6|87686.6|88487.3|87687.3|88486.6|87686.6|0
1623692100000|2021-06-14 17:35:00|88486.5|87686.5|88485.7|87685.7|88486.5|87686.5|88485.7|87685.7|0
1623692400000|2021-06-14 17:40:00|88485.6|87685.6|88484.8|87684.8|88485.6|87685.6|88484.8|87684.8|0
1623692700000|2021-06-14 17:45:00|88484.7|87684.7|88483.9|87683.9|88484.7|87684.7|88483.9|87683.9|1
1623693000000|2021-06-14 17:50:00|88483.8|87683.8|88483.1|87683.1|88483.8|87683.8|88483.1|87683.1|0
1623693300000|2021-06-14 17:55:00|88483|87683|88482.2|87682.2|88483|87683|88482.2|87682.2|0
1623693600000|2021-06-14 18:00:00|88482.1|87682.1|88481.3|87681.3|88482.1|87682.1|88481.3|87681.3|4
1623693900000|2021-06-14 18:05:00|88481.2|87681.2|88480.4|87680.4|88481.2|87681.2|88480.4|87680.4|3
1623694200000|2021-06-14 18:10:00|88480.3|87680.3|88479.5|87679.5|88480.3|87680.3|88479.5|87679.5|0
1623694500000|2021-06-14 18:15:00|88479.4|87679.4|88478.7|87678.7|88479.4|87679.4|88478.7|87678.7|0
1623694800000|2021-06-14 18:20:00|88478.6|87678.6|88477.8|87677.8|88478.6|87678.6|88477.8|87677.8|0
1623695100000|2021-06-14 18:25:00|88477.7|87677.7|88477|87677|88477.7|87677.7|88477|87677|0
1623695400000|2021-06-14 18:30:00|88476.9|87676.9|88476.1|87676.1|88476.9|87676.9|88476.1|87676.1|0
1623695700000|2021-06-14 18:35:00|88476|87676|88023.6|86923.6|88476|87676|88023.6|86923.6|0
1623696000000|2021-06-14 18:40:00|88023.5|86923.5|88022.9|86922.9|88023.5|86923.5|88022.9|86922.9|0
1623696300000|2021-06-14 18:45:00|88022.8|86922.8|88022.2|86922.2|88022.8|86922.8|88022.2|86922.2|0
1623696600000|2021-06-14 18:50:00|88022.1|86922.1|88021.4|86921.4|88022.1|86922.1|88021.4|86921.4|0
1623696900000|2021-06-14 18:55:00|88021.3|86921.3|88020.6|86920.6|88021.3|86921.3|88020.6|86920.6|0
1623697200000|2021-06-14 19:00:00|88020.5|86920.5|88019.9|86919.9|88020.5|86920.5|88019.9|86919.9|0
1623697500000|2021-06-14 19:05:00|88019.8|86919.8|88019.2|86919.2|88019.8|86919.8|88019.2|86919.2|0
1623697800000|2021-06-14 19:10:00|88019.1|86919.1|88018.4|86918.4|88019.1|86919.1|88018.4|86918.4|0
1623698100000|2021-06-14 19:15:00|88018.3|86918.3|88017.7|86917.7|88018.3|86918.3|88017.7|86917.7|0
1623698400000|2021-06-14 19:20:00|88017.6|86917.6|88016.9|86916.9|88017.6|86917.6|88016.9|86916.9|0
1623698700000|2021-06-14 19:25:00|88016.8|86916.8|88016.2|86916.2|88016.8|86916.8|88016.2|86916.2|0
1623699000000|2021-06-14 19:30:00|88016.1|86916.1|88015.4|86915.4|88016.1|86916.1|88015.4|86915.4|0
1623699300000|2021-06-14 19:35:00|88015.3|86915.3|88014.7|86914.7|88015.3|86915.3|88014.7|86914.7|1
1623699600000|2021-06-14 19:40:00|88014.6|86914.6|88013.9|86913.9|88014.6|86914.6|88013.9|86913.9|0
1623699900000|2021-06-14 19:45:00|88013.8|86913.8|88013.2|86913.2|88013.8|86913.8|88013.2|86913.2|0
1623700200000|2021-06-14 19:50:00|88013.1|86913.1|88012.5|86912.5|88013.1|86913.1|88012.5|86912.5|1
1623700500000|2021-06-14 19:55:00|88012.4|86912.4|88011.7|86911.7|88012.4|86912.4|88011.7|86911.7|0
1623765600000|2021-06-15 14:00:00|86816|85716|86856.2|85756.2|87518.9|86418.9|86165|85065|53
1623765900000|2021-06-15 14:05:00|86797.4|85697.4|87227.8|86127.8|87413|86313|86493.7|85393.7|26
1623766200000|2021-06-15 14:10:00|87191.6|86091.6|89975.6|88875.6|92047.8|90947.8|86767.6|85767.6|87
1623766500000|2021-06-15 14:15:00|89971.8|88871.8|89552.2|88452.2|90175.6|89075.6|88787.9|87687.9|8
1623766800000|2021-06-15 14:20:00|89439.3|88339.3|88727.7|87627.7|89919.6|88819.6|88460.3|87360.3|16
1623767100000|2021-06-15 14:25:00|88729|87629|89191.9|88091.9|89214.4|88114.4|88709.7|87609.7|9
1623767400000|2021-06-15 14:30:00|89189.4|88089.4|88917.1|87817.1|89283|88183|88917.1|87817.1|2
1623767700000|2021-06-15 14:35:00|88903.5|87803.5|88714.9|87614.9|89102.6|88002.6|88538.2|87438.2|12
1623768000000|2021-06-15 14:40:00|88613.2|87513.2|88297.8|87197.8|88699.8|87599.8|88157.4|87057.4|10
1623768300000|2021-06-15 14:45:00|88301.5|87201.5|87966.6|86866.6|88326.6|87226.6|87807.5|86707.5|11
1623768600000|2021-06-15 14:50:00|88040.8|86940.8|88203.6|87103.6|88207.4|87107.4|87745.6|86645.6|2
1623768900000|2021-06-15 14:55:00|88211.3|87111.3|88464.7|87364.7|89196.8|88096.8|88052.7|86952.7|1
1623769200000|2021-06-15 15:00:00|88464.6|87364.6|88649.6|87549.6|88840.8|87740.8|88464.5|87364.5|0
1623769500000|2021-06-15 15:05:00|88645.8|87545.8|88464.7|87364.7|88645.8|87545.8|88459.8|87359.8|0
1623769800000|2021-06-15 15:10:00|88626.6|87526.6|88900.7|87800.7|88901.2|87801.2|88626.5|87526.5|1
1623770100000|2021-06-15 15:15:00|88900.6|87800.6|89050.6|87950.6|89126.2|88026.2|88900.6|87800.6|5
1623770400000|2021-06-15 15:20:00|89050.5|87950.5|88983.7|87883.7|89055.4|87955.4|88917.8|87817.8|1
1623770700000|2021-06-15 15:25:00|88942.2|87842.2|89404.1|88304.1|89775.6|88675.6|88942.2|87842.2|5
1623771000000|2021-06-15 15:30:00|89554.7|88454.7|89870.7|88770.7|89911|88811|89404|88304|6
1623771300000|2021-06-15 15:35:00|89946|88846|89832.5|88732.5|89946|88846|89399.6|88299.6|0
1623771600000|2021-06-15 15:40:00|89821.2|88721.2|90025.4|88925.4|90070.4|88970.4|89660.5|88560.5|1
1623771900000|2021-06-15 15:45:00|89925.4|88825.4|90340.2|89240.2|90340.2|89240.2|89925.4|88825.4|2
1623772200000|2021-06-15 15:50:00|90353.2|89253.2|90119.6|89019.6|90592|89492|90119.6|89019.6|18
1623772500000|2021-06-15 15:55:00|89932.5|89132.5|89906.5|88806.5|90031.9|89136.2|89879.1|88779.1|5
1623772800000|2021-06-15 16:00:00|89906.4|88806.4|89897.2|88797.2|89907.5|88807.5|89479.7|88584.7|3
1623773100000|2021-06-15 16:05:00|89897.1|88797.1|89582|88482|89897.1|88797.1|89236|88293.4|8
1623773400000|2021-06-15 16:10:00|89578.3|88478.3|89712.2|88612.2|89712.3|88731.7|89531.7|88448|0
1623773700000|2021-06-15 16:15:00|89713.4|88613.4|89576.8|88476.8|89732.2|88636.7|89436.7|88449.7|7
1623774000000|2021-06-15 16:20:00|89571.8|88471.8|89566.9|88466.9|89611.3|88661.3|89351.6|88251.6|7
1623774300000|2021-06-15 16:25:00|89545.9|88445.9|89531.8|88431.8|89566.4|88466.4|89436|88336|2
1623774600000|2021-06-15 16:30:00|89531.7|88431.7|89477.3|88377.3|89531.7|88431.7|89348.5|88248.5|0
1623774900000|2021-06-15 16:35:00|89477.2|88377.2|89572.2|88472.2|89572.2|88472.2|89477.2|88377.2|0
1623775200000|2021-06-15 16:40:00|89604.2|88504.2|89979.4|88879.4|89979.4|88879.4|89604.1|88504.1|9
1623775500000|2021-06-15 16:45:00|89983.1|88883.1|90775.8|89675.8|90778.3|89678.3|89978.1|88878.1|3
1623775800000|2021-06-15 16:50:00|90775.7|89675.7|90866.8|89766.8|90916.2|89816.2|90700.1|89600.1|0
1623776100000|2021-06-15 16:55:00|90866.7|89766.7|90789.7|89689.7|90866.7|89766.7|90789.7|89689.7|0
1623776400000|2021-06-15 17:00:00|90789.6|89689.6|90690.8|89590.8|90789.6|89689.6|90686.1|89586.1|3
1623776700000|2021-06-15 17:05:00|90498.5|89398.5|90881|89781|90901.1|89801.1|90498.5|89398.5|8
1623777000000|2021-06-15 17:10:00|90886|89786|91898.8|90798.8|91898.8|90798.8|90881|89781|9
1623777300000|2021-06-15 17:15:00|91898.7|90798.7|96538.8|95438.8|96670.4|95570.4|91819.6|90719.6|50
1623777600000|2021-06-15 17:20:00|96540|95440|97271.6|96171.6|97402.4|96302.4|96491.8|95391.8|46
1623777900000|2021-06-15 17:25:00|96742|95942|95410.3|94310.3|97401.7|96301.7|95363.9|94263.9|38
1623778200000|2021-06-15 17:30:00|95414|94314|94168|93068|95430|94352.2|94147.1|93047.1|21
1623778500000|2021-06-15 17:35:00|94025.8|92925.8|94382.1|93282.1|94472.5|93372.5|93789.8|92689.8|9
1623778800000|2021-06-15 17:40:00|94382|93282|94408.8|93308.8|94408.8|93376.8|94176.6|93281.9|9
1623779100000|2021-06-15 17:45:00|94408.7|93308.7|94422.5|93322.5|95067.6|93967.6|94252.5|93152.5|17
1623779400000|2021-06-15 17:50:00|94418.8|93318.8|94513.1|93413.1|94516.1|93416.1|94415|93315|4
1623779700000|2021-06-15 17:55:00|94515.5|93415.5|94932.3|93832.3|94967.1|93867.1|94433.1|93333.1|14
1623780000000|2021-06-15 18:00:00|94927.4|93827.4|94750.6|93650.6|94927.4|93827.4|94437.1|93337.1|5
1623780300000|2021-06-15 18:05:00|94784.5|93684.5|94375.5|93275.5|94784.5|93684.5|94189|93089|5
1623780600000|2021-06-15 18:10:00|94377.9|93277.9|94436|93336|94691.9|93591.9|94375.5|93275.5|0
1623780900000|2021-06-15 18:15:00|94435.9|93335.9|94209.9|93109.9|94438.2|93338.2|94163.2|93063.2|3
1623781200000|2021-06-15 18:20:00|94141.9|93041.9|93011.2|91911.2|94144.8|93137.6|92090|90990|20
1623781500000|2021-06-15 18:25:00|93105.8|92005.8|93040.9|91940.9|93195.6|92095.6|93037.1|91937.1|0
1623781800000|2021-06-15 18:30:00|93040.8|91940.8|92926.4|91826.4|93107|92007|92814.3|91714.3|2
1623782100000|2021-06-15 18:35:00|92926.3|91826.3|93592.9|92492.9|93823.2|92723.2|92852.4|91752.4|14
1623782400000|2021-06-15 18:40:00|93592.8|92492.8|92983.4|91883.4|93672.1|92572.1|92799.1|91699.1|8
1623782700000|2021-06-15 18:45:00|92983.3|91883.3|93144.3|92044.3|93144.4|92044.4|92909|91809|1
1623783000000|2021-06-15 18:50:00|93144.2|92044.2|93540.9|92440.9|93541|92441|93131.8|92031.8|0
1623783300000|2021-06-15 18:55:00|93654.2|92554.2|95818.2|94718.2|95818.2|94718.2|93640.7|92540.7|10
1623783600000|2021-06-15 19:00:00|95818.1|94718.1|93943.5|92843.5|95818.1|94718.1|93867|92767|4
1623783900000|2021-06-15 19:05:00|93954.5|92854.5|93971.1|92871.1|93971.6|92871.6|93954.5|92854.5|0
1623784200000|2021-06-15 19:10:00|93971|92871|94273|93173|95307.8|94207.8|93893.9|92793.9|3
1623784500000|2021-06-15 19:15:00|95608.6|94508.6|95613.2|94513.2|95752.1|94652.1|95608.6|94508.6|10
1623784800000|2021-06-15 19:20:00|95877.3|94777.3|95661.6|94561.6|95877.3|94777.3|95661.6|94561.6|5
1623785100000|2021-06-15 19:25:00|95661.5|94561.5|94003|92903|95661.5|94561.5|93999.3|92899.3|2
1623785400000|2021-06-15 19:30:00|94018.1|92918.1|93816.7|92716.7|94018.1|92918.1|93816.7|92716.7|1
1623785700000|2021-06-15 19:35:00|93816.6|92716.6|93835.7|92735.7|93835.7|92735.7|93810.9|92710.9|0
1623786000000|2021-06-15 19:40:00|93835.6|92735.6|93846.2|92746.2|93846.2|92746.2|93835.4|92735.4|0
1623786300000|2021-06-15 19:45:00|93864.5|92764.5|93917.7|92817.7|94067|92967|93864.5|92764.5|4
1623786600000|2021-06-15 19:50:00|93917.6|92817.6|93791.4|92691.4|93917.6|92817.6|93752.4|92652.4|2
1623786900000|2021-06-15 19:55:00|93788.9|92688.9|93796.5|92696.5|93841.7|92741.7|93658.3|92558.3|3
1623852000000|2021-06-16 14:00:00|92148.1|91048.1|90674.6|89574.6|92148.1|91048.1|89909.9|88906.3|34
1623852300000|2021-06-16 14:05:00|90714.2|89614.2|90212.8|89112.8|90852.5|89752.5|90122.1|89022.1|6
1623852600000|2021-06-16 14:10:00|90157.2|89057.2|90047.9|88947.9|90158.4|89058.4|89658.5|88767.2|32
1623852900000|2021-06-16 14:15:00|90047.8|88947.8|89788.3|88988.3|90047.8|89130.9|89704.2|88904.2|13
1623853200000|2021-06-16 14:20:00|89788.2|88988.2|89588|88788|89788.2|88988.2|89588|88788|5
1623853500000|2021-06-16 14:25:00|89587.9|88787.9|89625.9|88825.9|89626|88826|89587.5|88787.5|2
1623853800000|2021-06-16 14:30:00|89625.8|88825.8|90931.1|89831.1|90959.1|90010.1|89625.6|88825.6|30
1623854100000|2021-06-16 14:35:00|90911.9|89811.9|91598.4|90498.4|91598.4|90498.4|90884.9|89784.9|5
1623854400000|2021-06-16 14:40:00|91632|90532|91962|90862|92248.1|91148.1|91530.1|90477.3|14
1623854700000|2021-06-16 14:45:00|91942|90842|93722.9|92622.9|93751.6|92651.6|91898.1|90798.1|13
1623855000000|2021-06-16 14:50:00|93724|92624|95925.6|94825.6|95925.6|94825.6|93171.1|92071.1|22
1623855300000|2021-06-16 14:55:00|95924.5|94824.5|94172|93072|96646.1|95546.1|94144.3|93044.3|12
1623855600000|2021-06-16 15:00:00|94175.8|93075.8|94712|93612|94712|93612|93865|92765|3
1623855900000|2021-06-16 15:05:00|94081.9|92981.9|93956.2|92856.2|94202.7|93155.1|93866.7|92788.3|14
1623856200000|2021-06-16 15:10:00|94178.1|93078.1|95141.9|94041.9|95182.3|94082.3|94178.1|93078.1|22
1623856500000|2021-06-16 15:15:00|95338.2|94238.2|95069.6|93969.6|95396.6|94296.6|94752.6|93952.6|5
1623856800000|2021-06-16 15:20:00|95059.2|93959.2|95086.1|93986.1|95086.1|93986.1|94901.4|93801.4|1
1623857100000|2021-06-16 15:25:00|95086|93986|94841.8|93741.8|95093.3|93993.3|94841.8|93741.8|6
1623857400000|2021-06-16 15:30:00|94803.3|93703.3|94781|93681|94803.3|93703.3|94781|93681|2
1623857700000|2021-06-16 15:35:00|94780.9|93680.9|94607.5|93507.5|94780.9|93680.9|94607.5|93507.5|0
1623858000000|2021-06-16 15:40:00|94607.4|93507.4|94518.5|93418.5|94688.2|93588.2|94518.5|93418.5|2
1623858300000|2021-06-16 15:45:00|94537.7|93437.7|94687.3|93587.3|94687.7|93587.7|94537.7|93437.7|0
1623858600000|2021-06-16 15:50:00|94687.2|93587.2|94734.2|93634.2|94983.3|93883.3|94687.2|93587.2|7
1623858900000|2021-06-16 15:55:00|94734.1|93634.1|94695.3|93595.3|94734.1|93634.1|94618.5|93518.5|1
1623859200000|2021-06-16 16:00:00|93869.6|92769.6|94118.4|93018.4|94126.5|93026.5|93493.2|92393.2|4
1623859500000|2021-06-16 16:05:00|94118.3|93018.3|94033.4|92933.4|94118.3|93018.3|94033.4|92933.4|0
1623859800000|2021-06-16 16:10:00|94033.3|92933.3|94049.9|92949.9|94050|92950|94029.8|92929.8|2
1623860100000|2021-06-16 16:15:00|94088.4|92988.4|93921.5|92821.5|94569.2|93469.2|93912.4|92812.4|0
1623860400000|2021-06-16 16:20:00|93921.4|92821.4|93717|92617|93921.4|92821.4|93717|92617|0
1623860700000|2021-06-16 16:25:00|93716.9|92616.9|93599.2|92499.2|93718|92618|93599.2|92499.2|0
1623861000000|2021-06-16 16:30:00|93526.1|92426.1|93223.9|92123.9|93786.8|92686.8|93120.3|92020.3|4
1623861300000|2021-06-16 16:35:00|93617.3|92517.3|93260.9|92160.9|93617.3|92517.3|92575.5|91475.5|8
1623861600000|2021-06-16 16:40:00|93255.9|92155.9|93248.4|92148.4|93302|92202|93133.4|92033.4|5
1623861900000|2021-06-16 16:45:00|93248.3|92148.3|93054.3|91954.3|93248.3|92148.3|93054.3|91954.3|1
1623862200000|2021-06-16 16:50:00|93062|91962|93179.3|92079.3|93294.6|92244.8|93062|91962|7
1623862500000|2021-06-16 16:55:00|93179.2|92079.2|92315|91215|93299.1|92199.1|92315|91215|13
1623862800000|2021-06-16 17:00:00|92394.3|91294.3|91692.2|90892.2|92647|91547|91692.2|90890.3|16
1623863100000|2021-06-16 17:05:00|91630.6|90830.6|91156.5|90356.5|91630.6|90830.6|91152.7|90352.7|0
1623863400000|2021-06-16 17:10:00|90836.8|90036.8|89946.6|89146.6|90836.8|90036.8|89946.6|89146.6|0
1623863700000|2021-06-16 17:15:00|89850.3|89050.3|89888.3|89088.3|89992.7|89192.7|89780.9|88980.9|0
1623864000000|2021-06-16 17:20:00|89811.2|89011.2|89984.1|89184.1|89996|89196|89811.2|89011.2|0
1623864300000|2021-06-16 17:25:00|89984|89184|89972|89172|89999.2|89199.2|89972|89172|0
1623864600000|2021-06-16 17:30:00|89964.2|89164.2|89235.6|88435.6|89964.2|89164.2|89235.6|88435.6|0
1623864900000|2021-06-16 17:35:00|89235.5|88435.5|89235|88435|89235.5|88435.5|89235|88435|2
1623865200000|2021-06-16 17:40:00|89234.9|88434.9|89246|88446|89246|88446|89234.5|88434.5|0
1623865500000|2021-06-16 17:45:00|89245.9|88445.9|89245.5|88445.5|89245.9|88445.9|89245.5|88445.5|0
1623865800000|2021-06-16 17:50:00|89245.4|88445.4|89244.9|88444.9|89245.4|88445.4|89244.9|88444.9|0
1623866100000|2021-06-16 17:55:00|89244.8|88444.8|89244.3|88444.3|89244.8|88444.8|89244.3|88444.3|0
1623866400000|2021-06-16 18:00:00|89244.2|88444.2|89744.8|88944.8|89783.5|88983.5|89244|88444|0
1623866700000|2021-06-16 18:05:00|89744.7|88944.7|89848.3|89048.3|89848.7|89048.7|89436|88636|1
1623867000000|2021-06-16 18:10:00|89848.2|89048.2|89242.6|88442.6|89848.2|89048.2|89242.6|88442.6|1
1623867300000|2021-06-16 18:15:00|89242.5|88442.5|89858.8|89058.8|89858.9|89058.9|89242.3|88442.3|0
1623867600000|2021-06-16 18:20:00|89858.7|89058.7|89858.3|89058.3|89858.7|89058.7|89858.3|89058.3|1
1623867900000|2021-06-16 18:25:00|89831.3|89031.3|89815.4|89015.4|89831.3|89031.3|89815.4|89015.4|0
1623868200000|2021-06-16 18:30:00|89815.3|89015.3|89814.8|89014.8|89819|89019|89757.4|88957.4|0
1623868500000|2021-06-16 18:35:00|89803.2|89003.2|89239.7|88439.7|89803.2|89003.2|89239.7|88439.7|0
1623868800000|2021-06-16 18:40:00|89239.6|88439.6|89239.1|88439.1|89239.6|88439.6|89239.1|88439.1|0
1623869100000|2021-06-16 18:45:00|89239|88439|89238.5|88438.5|89239|88439|89238.5|88438.5|1
1623869400000|2021-06-16 18:50:00|89238.4|88438.4|89238|88438|89238.4|88438.4|89238|88438|0
1623869700000|2021-06-16 18:55:00|89237.9|88437.9|89237.4|88437.4|89237.9|88437.9|89237.4|88437.4|0
1623870000000|2021-06-16 19:00:00|89237.3|88437.3|89236.8|88436.8|89237.3|88437.3|89236.8|88436.8|0
1623870300000|2021-06-16 19:05:00|89236.7|88436.7|89236.2|88436.2|89236.7|88436.7|89236.2|88436.2|0
1623870600000|2021-06-16 19:10:00|89236.1|88436.1|89235.7|88435.7|89236.1|88436.1|89235.7|88435.7|1
1623870900000|2021-06-16 19:15:00|89235.6|88435.6|89235.1|88435.1|89235.6|88435.6|89235.1|88435.1|0
1623871200000|2021-06-16 19:20:00|89235|88435|89234.5|88434.5|89235|88435|89234.5|88434.5|0
1623871500000|2021-06-16 19:25:00|89234.4|88434.4|89233.9|88433.9|89234.4|88434.4|89233.9|88433.9|0
1623871800000|2021-06-16 19:30:00|89233.8|88433.8|89233.4|88433.4|89233.8|88433.8|89233.4|88433.4|0
1623872100000|2021-06-16 19:35:00|89233.3|88433.3|89232.8|88432.8|89233.3|88433.3|89232.8|88432.8|0
1623872400000|2021-06-16 19:40:00|89232.7|88432.7|89232.2|88432.2|89232.7|88432.7|89232.2|88432.2|0
1623872700000|2021-06-16 19:45:00|89232.1|88432.1|89231.6|88431.6|89232.1|88432.1|89231.6|88431.6|0
1623873000000|2021-06-16 19:50:00|89231.5|88431.5|89231|88431|89231.5|88431.5|89231|88431|0
1623873300000|2021-06-16 19:55:00|89230.9|88430.9|89230.4|88430.4|89230.9|88430.9|89230.4|88430.4|0
1623938400000|2021-06-17 14:00:00|87499.8|86399.8|85842.8|84742.8|87851.5|86751.5|85137.7|84337.7|104
1623938700000|2021-06-17 14:05:00|86334.2|85234.2|86462.3|85362.3|87001.8|85901.8|86152.1|85144|16
1623939000000|2021-06-17 14:10:00|86459|85359|86423.6|85323.6|86785.6|85685.6|85409.8|84609.8|22
1623939300000|2021-06-17 14:15:00|86424.7|85324.7|88163.9|87063.9|88387.9|87287.9|85946.7|85068.9|37
1623939600000|2021-06-17 14:20:00|88160|87060|91443.8|90343.8|92788|91688|88160|87060|25
1623939900000|2021-06-17 14:25:00|91436|90336|91648.4|90548.4|91887.6|90787.6|89641.1|88541.1|14
1623940200000|2021-06-17 14:30:00|91542.5|90442.5|91491.2|90391.2|91955|90855|91445.7|90375.5|3
1623940500000|2021-06-17 14:35:00|91475.5|90375.5|89780.6|88680.6|91475.5|90375.5|89401.5|88301.5|11
1623940800000|2021-06-17 14:40:00|89635.6|88535.6|88823.1|87723.1|89704.8|88604.8|88823.1|87723.1|1
1623941100000|2021-06-17 14:45:00|88722.6|87622.6|89839.3|88739.3|89839.3|88739.3|88722.6|87622.6|8
1623941400000|2021-06-17 14:50:00|89850.1|88750.1|89753.1|88653.1|89851.1|88751.1|89598.4|88498.4|9
1623941700000|2021-06-17 14:55:00|89790.8|88690.8|89417.3|88317.3|89827.5|88727.5|89338.4|88238.4|2
1623942000000|2021-06-17 15:00:00|89413.3|88313.3|89173.6|88073.6|89427.7|88327.7|89097.6|87997.6|8
1623942300000|2021-06-17 15:05:00|89173.5|88073.5|88906.2|87806.2|89434.9|88334.9|88321.2|87221.2|10
1623942600000|2021-06-17 15:10:00|88908.3|87808.3|88974.1|87874.1|89173.1|88073.1|88488.1|87388.1|3
1623942900000|2021-06-17 15:15:00|89184|88084|89266.6|88166.6|89266.7|88166.7|89184|88084|1
1623943200000|2021-06-17 15:20:00|89304.2|88204.2|89312.7|88212.7|89808.5|88708.5|89254.5|88154.5|12
1623943500000|2021-06-17 15:25:00|89309.4|88209.4|90097.7|88997.7|90097.8|88997.8|89280.1|88180.1|2
1623943800000|2021-06-17 15:30:00|90181.1|89081.1|90154.8|89054.8|90247.6|89147.6|90016.1|88916.1|8
1623944100000|2021-06-17 15:35:00|90431.5|89331.5|90399.8|89299.8|90431.5|89331.5|90395.9|89295.9|4
1623944400000|2021-06-17 15:40:00|90399.7|89299.7|92101.7|91001.7|92101.7|91001.7|90395.7|89295.7|12
1623944700000|2021-06-17 15:45:00|92190.8|91090.8|92713.5|91613.5|93828.1|92728.1|91600.1|90500.1|22
1623945000000|2021-06-17 15:50:00|92705.7|91605.7|91994.5|90894.5|92829|91729|91991.3|90891.3|2
1623945300000|2021-06-17 15:55:00|91994.4|90894.4|90920.7|89820.7|92349.4|91249.4|90920.7|89820.7|1
1623945600000|2021-06-17 16:00:00|90920.6|89820.6|91133.9|90033.9|91137.2|90037.2|90920.6|89820.6|1
1623945900000|2021-06-17 16:05:00|91451.7|90351.7|91250.6|90150.6|91501.6|90401.6|91005.4|89905.4|5
1623946200000|2021-06-17 16:10:00|91230.2|90130.2|91186|90086|91230.2|90130.2|91186|90086|0
1623946500000|2021-06-17 16:15:00|91196.7|90096.7|91207|90107|91207.3|90107.3|91175.2|90075.2|0
1623946800000|2021-06-17 16:20:00|91260.2|90160.2|91259.8|90159.8|91260.2|90160.2|91259.8|90159.8|0
1623947100000|2021-06-17 16:25:00|91279|90179|91780.8|90680.8|91855.8|90755.8|91259.7|90159.7|0
1623947400000|2021-06-17 16:30:00|91780.7|90680.7|91562.6|90462.6|91780.7|90680.7|91562.6|90462.6|0
1623947700000|2021-06-17 16:35:00|91562.5|90462.5|91028.3|89928.3|91562.5|90462.5|90973|89873|1
1623948000000|2021-06-17 16:40:00|91082.8|89982.8|91376.9|90276.9|91612.8|90512.8|91082.8|89982.8|0
1623948300000|2021-06-17 16:45:00|91376.8|90276.8|91247.6|90147.6|91493.5|90393.5|91024.1|89924.1|1
1623948600000|2021-06-17 16:50:00|91248.3|90148.3|90953.4|89853.4|91252.2|90152.2|90953.4|89853.4|4
1623948900000|2021-06-17 16:55:00|90953.3|89853.3|90953.1|89853.1|90953.3|89853.3|90953.1|89853.1|0
1623949200000|2021-06-17 17:00:00|90953|89853|90353.2|89253.2|90953|89853|90353.2|89253.2|10
1623949500000|2021-06-17 17:05:00|90353.1|89253.1|90186|89086|90353.1|89253.1|90164.7|89064.7|3
1623949800000|2021-06-17 17:10:00|90185.9|89085.9|90185.7|89085.7|90185.9|89085.9|90185.7|89085.7|0
1623950100000|2021-06-17 17:15:00|90185.6|89085.6|90508|89408|90508|89408|90084.3|88984.3|0
1623950400000|2021-06-17 17:20:00|90507.9|89407.9|90232.4|89132.4|90507.9|89407.9|90232.4|89132.4|0
1623950700000|2021-06-17 17:25:00|90232.3|89132.3|90232|89132|90232.3|89132.3|90231.2|89131.2|0
1623951000000|2021-06-17 17:30:00|90231.9|89131.9|90231.7|89131.7|90231.9|89131.9|90231.7|89131.7|0
1623951300000|2021-06-17 17:35:00|90231.6|89131.6|90521.8|89421.8|90521.8|89421.8|90231.6|89131.6|0
1623951600000|2021-06-17 17:40:00|90521.7|89421.7|90553|89453|90553|89453|90503|89403|0
1623951900000|2021-06-17 17:45:00|90552.9|89452.9|90602.7|89502.7|90602.9|89502.9|90552.9|89452.9|0
1623952200000|2021-06-17 17:50:00|90602.6|89502.6|89882.1|88782.1|90610.5|89510.5|89653.2|88679.5|3
1623952500000|2021-06-17 17:55:00|89984.4|88884.4|89987.6|88887.6|90038.9|88938.9|89984.4|88884.4|0
1623952800000|2021-06-17 18:00:00|89987.5|88887.5|89987.3|88887.3|89987.5|88887.5|89987.3|88887.3|0
1623953100000|2021-06-17 18:05:00|89987.2|88887.2|90070|88970|90070|88970|89987.2|88887.2|2
1623953400000|2021-06-17 18:10:00|90075.3|88975.3|89839.2|88739.2|90271.9|89171.9|89831.3|88731.3|4
1623953700000|2021-06-17 18:15:00|89840.3|88740.3|89893.1|88793.1|89893.1|88793.1|89777.6|88677.6|4
1623954000000|2021-06-17 18:20:00|89893|88793|89900.6|88800.6|89900.9|88800.9|89893|88793|0
1623954300000|2021-06-17 18:25:00|89861.2|88761.2|89852|88752|89879.7|88779.7|89852|88752|0
1623954600000|2021-06-17 18:30:00|89851.9|88751.9|89726.1|88626.1|89851.9|88751.9|89715.6|88615.6|1
1623954900000|2021-06-17 18:35:00|89725|88625|89723.7|88623.7|89725|88625|89720.6|88620.6|0
1623955200000|2021-06-17 18:40:00|89719.7|88619.7|89757.4|88657.4|89757.5|88657.5|89719.7|88619.7|0
1623955500000|2021-06-17 18:45:00|89757.3|88657.3|89757.1|88657.1|89757.3|88657.3|89757.1|88657.1|0
1623955800000|2021-06-17 18:50:00|89757|88657|89765.3|88665.3|89773.1|88673.1|89756.8|88656.8|0
1623956100000|2021-06-17 18:55:00|89765.2|88665.2|89722.5|88622.5|89765.2|88665.2|89711.9|88611.9|0
1623956400000|2021-06-17 19:00:00|89742.1|88642.1|89781.2|88681.2|89781.2|88681.2|89741.9|88641.9|0
1623956700000|2021-06-17 19:05:00|89765.4|88665.4|89715.9|88615.9|89765.4|88665.4|89682.4|88582.4|0
1623957000000|2021-06-17 19:10:00|89715.8|88615.8|89814.1|88714.1|89814.1|88714.1|89715.6|88615.6|0
1623957300000|2021-06-17 19:15:00|89892.8|88792.8|89911.6|88811.6|89911.7|88811.7|89891.5|88791.5|0
1623957600000|2021-06-17 19:20:00|89911.5|88811.5|89911.3|88811.3|89911.5|88811.5|89911.3|88811.3|0
1623957900000|2021-06-17 19:25:00|89897.5|88797.5|89890.9|88790.9|89897.5|88797.5|89860.4|88760.4|0
1623958200000|2021-06-17 19:30:00|90009.1|88909.1|89575.6|88475.6|90009.1|88909.1|89575.6|88475.6|0
1623958500000|2021-06-17 19:35:00|89575.5|88475.5|89670.2|88570.2|89670.3|88570.3|89575.5|88475.5|0
1623958800000|2021-06-17 19:40:00|89670.1|88570.1|88343.8|87243.8|89674|88574|88294.1|87194.1|4
1623959100000|2021-06-17 19:45:00|88344.9|87244.9|86622.3|85522.3|88409.4|87309.4|86622.3|85522.3|26
1623959400000|2021-06-17 19:50:00|86622.2|85522.2|86080.4|84980.4|86753|85653|86080.4|84980.4|5
1623959700000|2021-06-17 19:55:00|86080.3|84980.3|85536.1|84436.1|86336.4|85236.4|85536.1|84436.1|2
1624024800000|2021-06-18 14:00:00|85451.7|84351.7|89428.9|88328.9|89709.8|88609.8|85451.7|84351.7|31
1624025100000|2021-06-18 14:05:00|89356.9|88256.9|86395.6|85295.6|90121.6|89021.6|86392.6|85292.6|19
1624025400000|2021-06-18 14:10:00|86387.5|85287.5|85979.6|84879.6|87737.7|86637.7|85979.6|84879.6|22
1624025700000|2021-06-18 14:15:00|85620.4|84520.4|84619.3|83519.3|85751.1|84651.1|84569.5|83469.5|46
1624026000000|2021-06-18 14:20:00|84921.4|83821.4|84285.8|83185.8|84921.4|83821.4|84285.8|83185.8|8
1624026300000|2021-06-18 14:25:00|84225.7|83125.7|84280.6|83180.6|84535.7|83435.7|84156.9|83056.9|9
1624026600000|2021-06-18 14:30:00|84180.5|83080.5|84300.2|83200.2|84324.2|83224.2|84180.5|83080.5|2
1624026900000|2021-06-18 14:35:00|83568.7|82468.7|83640.7|82540.7|84020.8|82920.8|83430.8|82377.8|17
1624027200000|2021-06-18 14:40:00|83640.6|82540.6|83395.5|82495.5|83865.6|82815.6|83395.5|82420.4|9
1624027500000|2021-06-18 14:45:00|83470.5|82370.5|83375.9|82275.9|83513.6|82448.8|83109.5|82110.3|42
1624027800000|2021-06-18 14:50:00|83395.9|82295.9|83742.6|82642.6|83742.6|82642.6|83395.9|82295.9|2
1624028100000|2021-06-18 14:55:00|83742.5|82642.5|83656.8|82556.8|83752.5|82652.5|83490.2|82390.2|5
1624028400000|2021-06-18 15:00:00|83659.8|82559.8|83975.8|82875.8|83989.9|82889.9|83654.7|82554.7|4
1624028700000|2021-06-18 15:05:00|83976.8|82876.8|83972.7|82872.7|84006.7|82906.7|83521.8|82421.8|9
1624029000000|2021-06-18 15:10:00|84009.5|82909.5|84970.2|83870.2|84970.2|83870.2|83946.8|82846.8|4
1624029300000|2021-06-18 15:15:00|85095.3|83995.3|85037.5|83937.5|85548.6|84448.6|85017.5|83917.5|0
1624029600000|2021-06-18 15:20:00|85037.4|83937.4|85244.7|84144.7|85554.6|84454.6|85037.4|83937.4|4
1624029900000|2021-06-18 15:25:00|85254.6|84154.6|86269.7|85169.7|86434.8|85334.8|85244.7|84144.7|4
1624030200000|2021-06-18 15:30:00|86269.6|85169.6|85705.4|84605.4|86482.3|85382.3|85705.4|84605.4|2
1624030500000|2021-06-18 15:35:00|85699.4|84599.4|86334.1|85234.1|86354.1|85254.1|85694.4|84594.4|1
1624030800000|2021-06-18 15:40:00|86334|85234|86681.7|85581.7|87201.6|86101.6|86334|85234|6
1624031100000|2021-06-18 15:45:00|86681.6|85581.6|86648.6|85548.6|86828.9|85728.9|86562.7|85462.7|4
1624031400000|2021-06-18 15:50:00|86532.3|85432.3|85626.6|84526.6|86532.3|85432.3|85622.7|84522.7|4
1624031700000|2021-06-18 15:55:00|85625.6|84525.6|84578.7|83478.7|85625.6|84525.6|84577.7|83477.7|7
1624032000000|2021-06-18 16:00:00|84578.6|83478.6|85133.8|84033.8|85133.8|84033.8|84561.8|83461.8|0
1624032300000|2021-06-18 16:05:00|84796.2|83696.2|85029.8|83929.8|85029.9|83929.9|84398.2|83298.2|1
1624032600000|2021-06-18 16:10:00|85174.1|84074.1|86254.7|85154.7|86730.6|85630.6|85029.8|83929.8|4
1624032900000|2021-06-18 16:15:00|86272.5|85172.5|86007.5|84907.5|86353.6|85253.6|85453.5|84353.5|5
1624033200000|2021-06-18 16:20:00|85744.4|84644.4|86012.3|84912.3|86049.3|84949.3|85232.7|84132.7|1
1624033500000|2021-06-18 16:25:00|86012.2|84912.2|86077|84977|86124.2|85024.2|86012.2|84912.2|0
1624033800000|2021-06-18 16:30:00|86069.1|84969.1|86197.2|85097.2|86974|85874|86056.9|84956.9|8
1624034100000|2021-06-18 16:35:00|86196.2|85096.2|86217|85117|86364.4|85264.4|86047.6|84947.6|6
1624034400000|2021-06-18 16:40:00|86216.9|85116.9|86162.1|85062.1|86692.7|85592.7|86162.1|85062.1|1
1624034700000|2021-06-18 16:45:00|86162|85062|86135.1|85035.1|86242.2|85142.2|86135.1|85035.1|1
1624035000000|2021-06-18 16:50:00|85938.4|84838.4|85962.6|84862.6|86175.7|85075.7|85935.4|84835.4|3
1624035300000|2021-06-18 16:55:00|85966.6|84866.6|85946.3|84846.3|85966.6|84866.6|85946.3|84846.3|0
1624035600000|2021-06-18 17:00:00|85946.2|84846.2|85767.9|84667.9|85946.2|84846.2|85767.9|84667.9|7
1624035900000|2021-06-18 17:05:00|85763.9|84663.9|84455|83355|85763.9|84663.9|84455|83355|4
1624036200000|2021-06-18 17:10:00|84454.9|83354.9|84324.4|83224.4|84581.5|83481.5|84229.5|83129.5|4
1624036500000|2021-06-18 17:15:00|84324.3|83224.3|84607.6|83507.6|84699.4|83599.4|84324.3|83224.3|1
1624036800000|2021-06-18 17:20:00|84607.5|83507.5|84685.6|83585.6|84806.7|83706.7|84097.5|82997.5|3
1624037100000|2021-06-18 17:25:00|84575.6|83475.6|84589.7|83489.7|84643.7|83543.7|84412.2|83312.2|1
1624037400000|2021-06-18 17:30:00|84585.6|83485.6|84589.5|83489.5|84589.6|83489.6|84585.6|83485.6|0
1624037700000|2021-06-18 17:35:00|84589.4|83489.4|84895|83795|84895|83795|84586.4|83486.4|4
1624038000000|2021-06-18 17:40:00|84880.2|83780.2|84684.5|83584.5|84989.9|83889.9|84630.8|83530.8|3
1624038300000|2021-06-18 17:45:00|84681.6|83581.6|84719|83619|84768.9|83668.9|84681.6|83581.6|0
1624038600000|2021-06-18 17:50:00|84787.9|83687.9|84719.9|83619.9|85189.6|84089.6|84686.5|83586.5|3
1624038900000|2021-06-18 17:55:00|84671.7|83571.7|84667.5|83567.5|84734.6|83634.6|84667.5|83567.5|1
1624039200000|2021-06-18 18:00:00|84637.9|83537.9|84637.8|83537.8|84686.2|83586.2|84637.8|83537.8|0
1624039500000|2021-06-18 18:05:00|84637.7|83537.7|84690.7|83590.7|84690.7|83590.7|84487.4|83387.4|0
1624039800000|2021-06-18 18:10:00|84690.6|83590.6|84900.7|83800.7|84900.8|83800.8|84690.6|83590.6|2
1624040100000|2021-06-18 18:15:00|84688.5|83588.5|85763.2|84663.2|85972.7|84872.7|84655|83555|10
1624040400000|2021-06-18 18:20:00|85585.2|84485.2|86353.1|85253.1|86598.2|85498.2|85278.6|84178.6|7
1624040700000|2021-06-18 18:25:00|86355.1|85255.1|86757.6|85657.6|86757.6|85657.6|86080.6|84980.6|5
1624041000000|2021-06-18 18:30:00|86481.1|85381.1|86678.5|85578.5|86929.2|85829.2|86340.4|85240.4|6
1624041300000|2021-06-18 18:35:00|87025.5|85925.5|88406.3|87306.3|88406.3|87368|86513.7|85413.7|17
1624041600000|2021-06-18 18:40:00|88208.1|87108.1|86401.2|85301.2|88360.9|87260.9|86321.9|85221.9|8
1624041900000|2021-06-18 18:45:00|86409.2|85309.2|86628|85528|86628|85528|86226.2|85126.2|0
1624042200000|2021-06-18 18:50:00|86642.7|85542.7|86612.7|85512.7|86760.5|85660.5|86608.8|85508.8|1
1624042500000|2021-06-18 18:55:00|86613.7|85513.7|86470|85370|86758.9|85658.9|86470|85370|1
1624042800000|2021-06-18 19:00:00|86479.8|85379.8|86445.4|85345.4|86522.9|85422.9|86432.6|85332.6|0
1624043100000|2021-06-18 19:05:00|86445.3|85345.3|86357.1|85257.1|86445.3|85345.3|86355.2|85255.2|0
1624043400000|2021-06-18 19:10:00|87091.2|85991.2|87110.2|86010.2|87118.3|86018.3|86337.4|85237.4|1
1624043700000|2021-06-18 19:15:00|87107.2|86007.2|87057|85957|87111.1|86011.1|87057|85957|0
1624044000000|2021-06-18 19:20:00|87056.9|85956.9|87027.7|85927.7|87056.9|85956.9|87015.8|85915.8|7
1624044300000|2021-06-18 19:25:00|87023.7|85923.7|86264|85164|87023.7|85923.7|86195.7|85095.7|0
1624044600000|2021-06-18 19:30:00|86263.9|85163.9|86263.8|85163.8|86263.9|85163.9|86260|85160|0
1624044900000|2021-06-18 19:35:00|86263.7|85163.7|86249.9|85149.9|86395.8|85295.8|86248.9|85148.9|1
1624045200000|2021-06-18 19:40:00|86225.7|85125.7|86107.5|85007.5|86249.8|85149.8|86097.5|84997.5|0
1624045500000|2021-06-18 19:45:00|86043.1|84943.1|86072.2|84972.2|86076.2|84976.2|86006.9|84906.9|0
1624045800000|2021-06-18 19:50:00|86168.7|85068.7|86636.3|85536.3|86636.3|85536.3|86128.3|85028.3|2
1624046100000|2021-06-18 19:55:00|86415.1|85315.1|86424.4|85324.4|86736.3|85636.3|86300.9|85200.9|6
1624284000000|2021-06-21 14:00:00|86220.9|85120.9|85248.6|84148.6|86333.4|85233.4|85060.8|84076.8|21
1624284300000|2021-06-21 14:05:00|85172.2|84072.2|85000.4|83900.4|85283.4|84183.4|84723|83623|14
1624284600000|2021-06-21 14:10:00|85004.6|83904.6|85305|84205|85305|84205|84955.3|83855.3|10
1624284900000|2021-06-21 14:15:00|85309.2|84209.2|87131.1|86031.1|87133.3|86033.3|85048.2|83948.2|28
1624285200000|2021-06-21 14:20:00|87143.8|86043.8|87208.5|86108.5|87668.9|86568.9|86834|85734|12
1624285500000|2021-06-21 14:25:00|87229.7|86129.7|86417.3|85317.3|87400.9|86300.9|85998.6|84898.6|8
1624285800000|2021-06-21 14:30:00|86438.5|85338.5|86612.9|85512.9|86612.9|85512.9|86438.5|85338.5|3
1624286100000|2021-06-21 14:35:00|86991.5|85891.5|87517.4|86417.4|87518.2|86418.2|86941|85841|1
1624286400000|2021-06-21 14:40:00|87926.6|86826.6|88103.9|87003.9|88303.9|87203.9|87926.6|86826.6|8
1624286700000|2021-06-21 14:45:00|88093.3|86993.3|87942.5|86842.5|88103.3|87003.3|87938.3|86838.3|2
1624287000000|2021-06-21 14:50:00|87942.4|86842.4|87937.8|86837.8|87942.4|86842.4|87464.4|86364.4|7
1624287300000|2021-06-21 14:55:00|87916.6|86816.6|87661.5|86561.5|87936.7|86836.7|87661.5|86561.5|3
1624287600000|2021-06-21 15:00:00|87661.4|86561.4|87619.6|86519.6|87661.4|86561.4|87080.7|85980.7|5
1624287900000|2021-06-21 15:05:00|87626.3|86526.3|89853.5|88753.5|89945.5|88845.5|87626.3|86526.3|41
1624288200000|2021-06-21 15:10:00|89852.8|88752.8|89931|88831|90073.3|89133.8|89847.5|88747.5|17
1624288500000|2021-06-21 15:15:00|89946|88846|88906.3|87806.3|89946|88846|88451.7|87351.7|12
1624288800000|2021-06-21 15:20:00|88910.5|87810.5|89059.4|87959.4|89745.3|88645.3|88769.2|87669.2|10
1624289100000|2021-06-21 15:25:00|89067.9|87967.9|89701.4|88601.4|89701.5|88601.5|89042.4|87942.4|2
1624289400000|2021-06-21 15:30:00|89691.7|88591.7|89057.9|87957.9|89695.4|88595.4|89057.9|87957.9|10
1624289700000|2021-06-21 15:35:00|89039.1|87939.1|89127.7|88027.7|89307.5|88207.5|88500.3|87400.3|9
1624290000000|2021-06-21 15:40:00|89149|88049|89196.6|88096.6|89204.9|88104.9|89149|88049|0
1624290300000|2021-06-21 15:45:00|89200.8|88100.8|89564.2|88464.2|89691.7|88591.7|89200.8|88100.8|2
1624290600000|2021-06-21 15:50:00|89564.9|88464.9|89757.5|88657.5|89884.9|88784.9|89561.2|88461.2|11
1624290900000|2021-06-21 15:55:00|89756|88656|89684.6|88584.6|89842.9|88742.9|89684.6|88584.6|4
1624291200000|2021-06-21 16:00:00|89656.1|88556.1|89585.5|88485.5|89656.1|88556.1|89548.9|88448.9|6
1624291500000|2021-06-21 16:05:00|89586.3|88486.3|89658|88558|89658|88558|89565.2|88465.2|1
1624291800000|2021-06-21 16:10:00|89599.6|88499.6|89571.8|88471.8|89599.6|88499.6|89571.8|88471.8|2
1624292100000|2021-06-21 16:15:00|89571.7|88471.7|89567.1|88467.1|89571.7|88471.7|89567.1|88467.1|0
1624292400000|2021-06-21 16:20:00|89559.6|88459.6|89559.5|88459.5|89559.6|88459.6|89559.5|88459.5|1
1624292700000|2021-06-21 16:25:00|89559.4|88459.4|89559.4|88459.4|89559.4|88459.4|89559.4|88459.4|0
1624293000000|2021-06-21 16:30:00|89559.3|88459.3|89561.5|88461.5|89596|88496|89559.3|88459.3|2
1624293300000|2021-06-21 16:35:00|89610|88510|89626.4|88526.4|89626.4|88526.4|89607|88507|2
1624293600000|2021-06-21 16:40:00|89626.3|88526.3|89648.6|88548.6|89648.6|88548.6|89626.2|88526.2|0
1624293900000|2021-06-21 16:45:00|89648.5|88548.5|89648.5|88548.5|89648.5|88548.5|89648.5|88548.5|4
1624294200000|2021-06-21 16:50:00|89648.4|88548.4|89890.1|88790.1|89912.7|88812.7|89648.4|88548.4|15
1624294500000|2021-06-21 16:55:00|89890|88790|89759.3|88659.3|89890|88790|89745.2|88645.2|8
1624294800000|2021-06-21 17:00:00|89759.2|88659.2|89755.3|88655.3|89759.2|88659.2|89751.7|88651.7|1
1624295100000|2021-06-21 17:05:00|89756|88656|89855|88755|89855|88755|89711.2|88611.2|6
1624295400000|2021-06-21 17:10:00|89853.5|88753.5|89883.8|88783.8|89960.1|89024.8|89800.3|88753.5|23
1624295700000|2021-06-21 17:15:00|89883|88783|89853.5|89053.5|89985.6|89053.5|89853.5|88756.1|25
1624296000000|2021-06-21 17:20:00|89853.4|89053.4|89853.2|89053.2|89853.4|89053.4|89853.2|89053.2|5
1624296300000|2021-06-21 17:25:00|89853.1|89053.1|89852.9|89052.9|89853.1|89053.1|89852.9|89052.9|5
1624296600000|2021-06-21 17:30:00|89852.8|89052.8|89852.6|89052.6|89852.8|89052.8|89852.6|89052.6|3
1624296900000|2021-06-21 17:35:00|89852.5|89052.5|89852.3|89052.3|89852.5|89052.5|89852.3|89052.3|1
1624297200000|2021-06-21 17:40:00|89852.2|89052.2|89852|89052|89852.2|89052.2|89852|89052|3
1624297500000|2021-06-21 17:45:00|89851.9|89051.9|89851.7|89051.7|89851.9|89051.9|89851.7|89051.7|0
1624297800000|2021-06-21 17:50:00|89851.6|89051.6|89851.4|89051.4|89851.6|89051.6|89851.4|89051.4|1
1624298100000|2021-06-21 17:55:00|89851.3|89051.3|89851.1|89051.1|89851.3|89051.3|89851.1|89051.1|1
1624298400000|2021-06-21 18:00:00|89851|89051|90421.3|89621.3|90421.4|89621.4|89850.9|89050.9|0
1624298700000|2021-06-21 18:05:00|90475.5|89375.5|90381.1|89281.1|90475.5|89375.5|90321|89221|12
1624299000000|2021-06-21 18:10:00|90418.2|89318.2|90406.9|89306.9|90418.2|89318.2|90404.8|89304.8|1
1624299300000|2021-06-21 18:15:00|90406.8|89306.8|90305.8|89205.8|90406.8|89306.8|90305.8|89205.8|3
1624299600000|2021-06-21 18:20:00|90417|89317|90405|89305|90417|89317|90358.3|89258.3|3
1624299900000|2021-06-21 18:25:00|90403.5|89303.5|90425.5|89325.5|90425.7|89325.7|90403.5|89303.5|0
1624300200000|2021-06-21 18:30:00|90427.7|89327.7|90438.6|89338.6|90440.2|89340.2|90427.6|89327.6|1
1624300500000|2021-06-21 18:35:00|90433.4|89333.4|90421.4|89321.4|90433.4|89333.4|90421.4|89321.4|1
1624300800000|2021-06-21 18:40:00|90436.2|89336.2|90326.5|89226.5|90436.2|89336.2|90114.3|89222.1|5
1624301100000|2021-06-21 18:45:00|90326.4|89226.4|90333.7|89233.7|90374.4|89274.4|90326.3|89226.3|1
1624301400000|2021-06-21 18:50:00|90332.9|89232.9|90359.4|89259.4|90374.4|89274.4|90326.2|89226.2|0
1624301700000|2021-06-21 18:55:00|90373.4|89273.4|90362.9|89262.9|90388.9|89288.9|90362.9|89262.9|1
1624302000000|2021-06-21 19:00:00|90362.8|89262.8|90362.7|89262.7|90362.8|89262.8|90362.7|89262.7|0
1624302300000|2021-06-21 19:05:00|90362.6|89262.6|90362.5|89262.5|90362.6|89262.6|90362.5|89262.5|0
1624302600000|2021-06-21 19:10:00|90373.6|89273.6|90369.7|89269.7|90373.6|89273.6|90366.2|89266.2|0
1624302900000|2021-06-21 19:15:00|90369.6|89269.6|90369.6|89269.6|90369.6|89269.6|90369.6|89269.6|2
1624303200000|2021-06-21 19:20:00|90369.5|89269.5|90369.4|89269.4|90369.5|89269.5|90369.4|89269.4|0
1624303500000|2021-06-21 19:25:00|90369.3|89269.3|90361.8|89261.8|90392.8|89292.8|90350.8|89250.8|0
1624303800000|2021-06-21 19:30:00|90361.7|89261.7|90335.8|89235.8|90361.7|89261.7|90335.8|89235.8|1
1624304100000|2021-06-21 19:35:00|90108.4|89308.4|90303.2|89203.2|90331.3|89308.4|90108.4|89135.5|9
1624304400000|2021-06-21 19:40:00|90306.2|89206.2|90305.3|89205.3|90336.3|89236.3|90232.4|89132.4|1
1624304700000|2021-06-21 19:45:00|90305.2|89205.2|90306.6|89206.6|90332.4|89232.4|90299.2|89199.2|1
1624305000000|2021-06-21 19:50:00|90307.3|89207.3|90357.2|89257.2|90365.4|89265.4|90307.3|89207.3|3
1624305300000|2021-06-21 19:55:00|90394.7|89294.7|90398.2|89298.2|90430.7|89330.7|90346.9|89246.9|3
1624370400000|2021-06-22 14:00:00|90994.7|89894.7|90872.9|89772.9|92810.2|91710.2|90849.9|89749.9|43
1624370700000|2021-06-22 14:05:00|90855.6|89755.6|89796.1|88696.1|90922.8|89822.8|89476.9|88445|14
1624371000000|2021-06-22 14:10:00|89791.4|88691.4|90374.4|89274.4|90694.7|89594.7|89499.9|88519.9|7
1624371300000|2021-06-22 14:15:00|90395.4|89295.4|90439.7|89339.7|90439.7|89339.7|90369.9|89269.9|0
1624371600000|2021-06-22 14:20:00|90344.7|89244.7|89854.8|88754.8|90344.7|89244.7|89718.3|88618.3|7
1624371900000|2021-06-22 14:25:00|89811.5|88711.5|89898.9|88798.9|89916.9|88816.9|89789.9|88689.9|2
1624372200000|2021-06-22 14:30:00|89916.2|88816.2|90059.8|88959.8|90064.6|88964.6|89899.5|88799.5|3
1624372500000|2021-06-22 14:35:00|90060.4|88960.4|90601.9|89501.9|90637.9|89537.9|90060.4|88960.4|3
1624372800000|2021-06-22 14:40:00|90596.9|89496.9|90439.1|89339.1|90677.9|89577.9|90439.1|89339.1|0
1624373100000|2021-06-22 14:45:00|90439|89339|90389|89289|90439|89339|90389|89289|1
1624373400000|2021-06-22 14:50:00|90484|89384|90397.6|89297.6|90629.3|89529.3|90246.1|89152.8|5
1624373700000|2021-06-22 14:55:00|90497.1|89397.1|89800.4|88700.4|90497.1|89397.1|89595.6|88495.6|10
1624374000000|2021-06-22 15:00:00|89807.9|88707.9|89263|88163|89807.9|88836.2|89263|88163|10
1624374300000|2021-06-22 15:05:00|89240.2|88140.2|87488.5|86688.5|89240.2|88140.2|87479.9|86537.8|29
1624374600000|2021-06-22 15:10:00|87501.5|86701.5|88518.6|87718.6|88605.8|87749|87501.5|86701.5|21
1624374900000|2021-06-22 15:15:00|88505.7|87705.7|88284.8|87484.8|88523|87723|88284.8|87484.8|3
1624375200000|2021-06-22 15:20:00|88302.1|87502.1|87198.1|86398.1|88302.1|87502.1|87094.2|86294.2|21
1624375500000|2021-06-22 15:25:00|87241.4|86441.4|87505.3|86705.3|87631|86831|87089.8|86289.8|0
1624375800000|2021-06-22 15:30:00|87514|86714|87600.5|86800.5|87674.1|86874.1|87513.9|86713.9|1
1624376100000|2021-06-22 15:35:00|87600.4|86800.4|87695.6|86895.6|87764.9|86964.9|87531.1|86731.1|6
1624376400000|2021-06-22 15:40:00|87803.8|87003.8|88163.2|87363.2|88258.5|87458.5|87803.8|86814.1|43
1624376700000|2021-06-22 15:45:00|88258.4|87458.4|89952.5|88852.5|90280.5|89276|88258.4|87458.4|36
1624377000000|2021-06-22 15:50:00|89951.1|88851.1|90075|88975|90275.2|89175.2|89422.1|88524.3|21
1624377300000|2021-06-22 15:55:00|90066.3|88966.3|90062.2|88962.2|90070.3|88970.3|90062.2|88962.2|0
1624377600000|2021-06-22 16:00:00|90061.6|88961.6|89986.1|88886.1|90061.6|88961.6|89986.1|88886.1|0
1624377900000|2021-06-22 16:05:00|89990.5|88890.5|89919.1|88819.1|89990.5|88890.5|89879|88779|1
1624378200000|2021-06-22 16:10:00|89867.1|88767.1|89697.6|88597.6|89932.7|88832.7|89498.3|88398.3|5
1624378500000|2021-06-22 16:15:00|89693.9|88593.9|89866.9|88766.9|89908.9|88808.9|89693.3|88593.3|1
1624378800000|2021-06-22 16:20:00|89872.9|88772.9|89876.5|88776.5|89911.9|88811.9|89872.9|88772.9|0
1624379100000|2021-06-22 16:25:00|89901.5|88801.5|89505.1|88405.1|89906.5|88806.5|89480.1|88380.1|0
1624379400000|2021-06-22 16:30:00|89508.4|88408.4|89530|88430|89530.1|88430.1|89505|88405|0
1624379700000|2021-06-22 16:35:00|89524|88424|89502.9|88402.9|89528|88428|89478|88378|0
1624380000000|2021-06-22 16:40:00|89492.9|88392.9|89103.2|88003.2|89492.9|88392.9|89103.2|88003.2|0
1624380300000|2021-06-22 16:45:00|89104.5|88004.5|89016.1|87916.1|89113.2|88013.2|88888.2|87788.2|2
1624380600000|2021-06-22 16:50:00|88981.4|87881.4|88982.7|87882.7|88982.7|87882.7|88981.4|87881.4|0
1624380900000|2021-06-22 16:55:00|88983.4|87883.4|89148|88048|89148|88048|88983.3|87883.3|0
1624381200000|2021-06-22 17:00:00|89147.3|88047.3|88200.9|87400.9|89147.3|88047.3|88079.5|87279.5|3
1624381500000|2021-06-22 17:05:00|88404.7|87304.7|88569.3|87769.3|89009.3|87909.3|88252.9|87304.7|9
1624381800000|2021-06-22 17:10:00|88300.5|87500.5|88317.8|87517.8|88317.8|87517.8|88296.2|87496.2|3
1624382100000|2021-06-22 17:15:00|88309.1|87509.1|88727|87627|88872.7|87772.7|88309.1|87421.5|6
1624382400000|2021-06-22 17:20:00|88731.3|87631.3|88653.2|87553.2|88735.6|87635.6|88648.2|87548.2|0
1624382700000|2021-06-22 17:25:00|88653.1|87553.1|88709.5|87609.5|88709.5|87609.5|88653.1|87553.1|0
1624383000000|2021-06-22 17:30:00|88687.8|87587.8|88619.4|87519.4|88709.4|87609.4|88619.4|87519.4|2
1624383300000|2021-06-22 17:35:00|88619.3|87519.3|88619.3|87519.3|88649.7|87549.7|88619.3|87519.3|0
1624383600000|2021-06-22 17:40:00|88610.6|87510.6|88128.2|87028.2|88619.3|87519.3|88054.5|86954.5|6
1624383900000|2021-06-22 17:45:00|88132.5|87032.5|87063.7|86263.7|88132.5|87048.9|87063.7|86263.7|6
1624384200000|2021-06-22 17:50:00|87063.6|86263.6|86976.8|86176.8|87063.6|86263.6|86976.8|86176.8|0
1624384500000|2021-06-22 17:55:00|86976.7|86176.7|88805.5|87705.5|89121.8|88021.8|86976.7|86176.7|23
1624384800000|2021-06-22 18:00:00|88822.9|87722.9|88708.7|87608.7|88891.1|87791.1|88549|87449|2
1624385100000|2021-06-22 18:05:00|88416.3|87316.3|88687|87587|88724.7|87624.7|88385.9|87285.9|0
1624385400000|2021-06-22 18:10:00|88685.7|87585.7|88845.3|87745.3|89057.6|87957.6|88685.6|87585.6|0
1624385700000|2021-06-22 18:15:00|88959.5|87859.5|89076.5|87976.5|89163.4|88063.4|88870.4|87770.4|1
1624386000000|2021-06-22 18:20:00|89089.5|87989.5|89070.4|87970.4|89168.2|88068.2|89038.8|87938.8|1
1624386300000|2021-06-22 18:25:00|88979.3|87879.3|88577|87477|88984.5|87884.5|88339|87239|13
1624386600000|2021-06-22 18:30:00|88868|87768|88923.8|87823.8|88923.8|87823.8|88863.6|87763.6|6
1624386900000|2021-06-22 18:35:00|88923.7|87823.7|88917.8|87817.8|88923.7|87823.7|88917.8|87817.8|0
1624387200000|2021-06-22 18:40:00|88917.7|87817.7|88425.5|87325.5|88917.7|87817.7|88425.5|87325.5|1
1624387500000|2021-06-22 18:45:00|88395.1|87295.1|88395.1|87295.1|88395.1|87295.1|88343|87243|0
1624387800000|2021-06-22 18:50:00|88386.4|87286.4|88386.3|87286.3|88386.4|87286.4|88364.7|87264.7|3
1624388100000|2021-06-22 18:55:00|88351.6|87251.6|88212.1|87412.1|88351.6|87412.1|88212.1|87251.5|1
1624388400000|2021-06-22 19:00:00|88212|87412|88212|87412|88212|87412|88212|87412|0
1624388700000|2021-06-22 19:05:00|88211.9|87411.9|88216.2|87416.2|88216.3|87416.3|88211.9|87411.9|0
1624389300000|2021-06-22 19:15:00|88216.1|87416.1|88229.1|87429.1|88229.1|87429.1|88207.4|87407.4|0
1624389600000|2021-06-22 19:20:00|88229|87429|88229|87429|88229|87429|88229|87429|0
1624389900000|2021-06-22 19:25:00|88224.7|87424.7|88224.6|87424.6|88224.7|87424.7|88224.6|87424.6|4
1624390200000|2021-06-22 19:30:00|88224.5|87424.5|88224.5|87424.5|88224.5|87424.5|88224.5|87424.5|0
1624390500000|2021-06-22 19:35:00|88202.8|87402.8|87803.1|87003.1|88224.5|87424.5|87690.2|86890.2|0
1624390800000|2021-06-22 19:40:00|87807.4|87007.4|87763.9|86963.9|87807.4|87007.4|87525|86725|0
1624391100000|2021-06-22 19:45:00|87763.8|86963.8|87768.1|86968.1|87768.2|86968.2|87763.8|86963.8|9
1624391400000|2021-06-22 19:50:00|87746.4|86946.4|87655.1|86855.1|87746.4|86946.4|87655.1|86855.1|2
1624391700000|2021-06-22 19:55:00|87646.4|86846.4|87146.6|86346.6|87646.4|86846.4|87146.6|86346.6|0
1624456800000|2021-06-23 14:00:00|87469.9|86369.9|88039.6|86939.6|88147.6|87047.6|86473.3|85373.3|27
1624457100000|2021-06-23 14:05:00|88042|86942|88562.3|87462.3|88562.3|87462.3|87573.3|86673.3|24
1624457400000|2021-06-23 14:10:00|89390.5|88290.5|88949.6|87849.6|89660.2|88560.2|88935.3|87835.3|14
1624457700000|2021-06-23 14:15:00|89090.6|87990.6|88729.9|87629.9|89479.8|88379.8|88646.7|87546.7|7
1624458000000|2021-06-23 14:20:00|88734.9|87634.9|89976.7|88876.7|89976.7|88876.7|88734.9|87634.9|5
1624458300000|2021-06-23 14:25:00|90144.9|89044.9|89886|88786|90144.9|89044.9|89886|88786|2
1624458600000|2021-06-23 14:30:00|89864.7|88764.7|90299.5|89199.5|90324|89224|89841.5|88741.5|1
1624458900000|2021-06-23 14:35:00|90245.6|89145.6|90240.9|89140.9|90287.1|89187.1|90240.3|89140.3|12
1624459200000|2021-06-23 14:40:00|90251.5|89151.5|90187.3|89087.3|90253.3|89153.3|90187.3|89087.3|8
1624459500000|2021-06-23 14:45:00|89931.1|88831.1|89264.2|88164.2|89931.1|88831.1|89022.1|87922.1|9
1624459800000|2021-06-23 14:50:00|89264.8|88164.8|88896.9|87796.9|89273|88173|88896.9|87796.9|7
1624460100000|2021-06-23 14:55:00|88896.3|87796.3|88954.5|87854.5|88954.5|87854.5|88729|87629|0
1624460400000|2021-06-23 15:00:00|88949.5|87849.5|88947.1|87847.1|88949.5|87849.5|88946|87846|0
1624460700000|2021-06-23 15:05:00|88947.2|87847.2|88923.1|87823.1|88964.9|87864.9|88923.1|87823.1|2
1624461000000|2021-06-23 15:10:00|88945.2|87845.2|88866.3|87766.3|88946.7|87846.7|88814.6|87714.6|2
1624461300000|2021-06-23 15:15:00|88869.9|87769.9|88845|87745|88880.8|87780.8|88725.9|87625.9|0
1624461600000|2021-06-23 15:20:00|88774.4|87674.4|88718.6|87618.6|88836.2|87736.2|88718.6|87618.6|0
1624461900000|2021-06-23 15:25:00|88718|87618|88612|87512|88730.4|87630.4|88051.4|86951.4|11
1624462200000|2021-06-23 15:30:00|88629.6|87529.6|88156.4|87056.4|88642.8|87542.8|88156.4|87056.4|3
1624462500000|2021-06-23 15:35:00|88169.6|87069.6|88165.2|87065.2|88169.6|87069.6|88165.2|87065.2|1
1624462800000|2021-06-23 15:40:00|88159.9|87059.9|87837.6|86737.6|88159.9|87059.9|87837.6|86737.6|0
1624463100000|2021-06-23 15:45:00|87835.9|86735.9|87832.9|86732.9|87835.9|86735.9|87824.1|86724.1|0
1624463400000|2021-06-23 15:50:00|87766.8|86666.8|87455|86355|87832.9|86732.9|87367.1|86267.1|5
1624463700000|2021-06-23 15:55:00|87455.6|86355.6|87625.9|86525.9|87854.1|86754.1|87455|86355|7
1624464000000|2021-06-23 16:00:00|87515.6|86415.6|87631.2|86531.2|87631.2|86531.2|87515.6|86415.6|0
1624464300000|2021-06-23 16:05:00|87644.4|86544.4|87541.2|86441.2|87644.4|86544.4|87450.9|86350.9|0
1624464600000|2021-06-23 16:10:00|87541.8|86441.8|87538.8|86438.8|87541.8|86441.8|87538.8|86438.8|0
1624464900000|2021-06-23 16:15:00|87702.1|86602.1|87920|86820|87924.4|86824.4|87689.8|86589.8|1
1624465200000|2021-06-23 16:20:00|87942.1|86842.1|87999.1|86899.1|88230.6|87130.6|87926.2|86826.2|2
1624465500000|2021-06-23 16:25:00|87945|86845|87757.6|86657.6|87971.2|86871.2|87741.4|86641.4|3
1624465800000|2021-06-23 16:30:00|87726.7|86626.7|87550.3|86450.3|87726.7|86626.7|87215|86115|5
1624466100000|2021-06-23 16:35:00|87567.9|86467.9|87689.4|86589.4|87689.4|86589.4|87567.9|86467.9|2
1624466400000|2021-06-23 16:40:00|87693.8|86593.8|87533.8|86433.8|87899.6|86799.6|87533.8|86433.8|4
1624466700000|2021-06-23 16:45:00|87529.4|86429.4|87352.6|86252.6|87529.4|86429.4|87348.2|86248.2|0
1624467000000|2021-06-23 16:50:00|87348.2|86248.2|87564.7|86464.7|87694.4|86594.4|87347.6|86247.6|2
1624467300000|2021-06-23 16:55:00|87569.1|86469.1|87600|86500|87600|86500|87569.1|86469.1|1
1624467600000|2021-06-23 17:00:00|87617.7|86517.7|87531.2|86431.2|87617.7|86517.7|87529.4|86429.4|0
1624467900000|2021-06-23 17:05:00|87533.5|86433.5|88977.1|87877.1|89175.8|88075.8|87533.5|86433.5|8
1624468200000|2021-06-23 17:10:00|88949.7|87849.7|88567.9|87467.9|88949.7|87849.7|88440.8|87340.8|1
1624468500000|2021-06-23 17:15:00|88576.7|87476.7|88998.1|87898.1|89062.5|88081.3|88576.7|87476.7|11
1624468800000|2021-06-23 17:20:00|89015|87915|89040.2|87940.2|89062.9|88120.5|88917|87915|3
1624469100000|2021-06-23 17:25:00|88801.7|87701.7|88796.7|87696.7|88801.7|87701.7|88721|87621|1
1624469400000|2021-06-23 17:30:00|88792.1|87692.1|88741.7|87641.7|88792.1|87692.1|88741.7|87641.7|1
1624469700000|2021-06-23 17:35:00|88741.8|87641.8|88741.8|87641.8|88741.8|87641.8|88741.8|87641.8|1
1624470000000|2021-06-23 17:40:00|88748.2|87648.2|88881.1|87781.1|88881.1|87781.1|88748.2|87648.2|4
1624470300000|2021-06-23 17:45:00|89066.7|87966.7|89196.8|88096.8|89196.8|88096.8|89066.7|87966.7|6
1624470600000|2021-06-23 17:50:00|89234.9|88134.9|89150.9|88050.9|89371.8|88271.8|89019.3|87967.6|2
1624470900000|2021-06-23 17:55:00|89149.2|88049.2|90211.9|89111.9|90212.4|89112.4|89149.2|88049.2|15
1624471200000|2021-06-23 18:00:00|90216.3|89116.3|89688.6|88588.6|90332|89232|89688.6|88588.6|6
1624471500000|2021-06-23 18:05:00|89710.7|88610.7|89600.1|88500.1|89771.7|88671.7|89526.3|88426.3|6
1624471800000|2021-06-23 18:10:00|89555.9|88455.9|89686.3|88586.3|89738.7|88638.7|89551.5|88451.5|2
1624472100000|2021-06-23 18:15:00|89833.1|88733.1|89694.4|88594.4|90061.1|88961.1|89684.6|88584.6|5
1624472400000|2021-06-23 18:20:00|89663.5|88563.5|89698.5|88598.5|89698.5|88598.5|89614.2|88514.2|1
1624472700000|2021-06-23 18:25:00|89690.4|88590.4|89726.2|88626.2|89726.2|88626.2|89690.4|88590.4|0
1624473000000|2021-06-23 18:30:00|89727.3|88627.3|89736.2|88636.2|89736.2|88636.2|89727.3|88627.3|0
1624473300000|2021-06-23 18:35:00|89731.8|88631.8|89731.8|88631.8|89731.8|88631.8|89731.8|88631.8|0
1624473600000|2021-06-23 18:40:00|89656.5|88556.5|89325.8|88225.8|89656.5|88556.5|89189|88089|4
1624473900000|2021-06-23 18:45:00|89317|88217|89276.2|88176.2|89321.4|88221.4|89230.4|88130.4|0
1624474200000|2021-06-23 18:50:00|89271|88171|88404.7|87304.7|89271|88171|88314.8|87214.8|1
1624474500000|2021-06-23 18:55:00|88471|87371|87790.6|86690.6|88483.1|87383.1|87790.6|86690.6|5
1624474800000|2021-06-23 19:00:00|87791.1|86691.1|87648|86548|87791.7|86691.7|87646.7|86546.7|1
1624475100000|2021-06-23 19:05:00|87656.9|86556.9|88608.5|87508.5|88648.1|87548.1|87656.9|86556.9|5
1624475400000|2021-06-23 19:10:00|88606.7|87506.7|88644.8|87544.8|88646|87546|88581.3|87481.3|0
1624475700000|2021-06-23 19:15:00|88640.4|87540.4|88644.8|87544.8|88644.8|87544.8|88640.4|87540.4|0
1624476000000|2021-06-23 19:20:00|88599.8|87499.8|88588.3|87488.3|88599.8|87499.8|88578.5|87478.5|0
1624476300000|2021-06-23 19:25:00|88577.3|87477.3|88588.3|87488.3|88588.3|87488.3|88577.3|87477.3|1
1624476600000|2021-06-23 19:30:00|88569.9|87469.9|88606.2|87506.2|88606.2|87506.2|88559.3|87459.3|2
1624476900000|2021-06-23 19:35:00|88605|87505|88553.5|87453.5|88605|87505|88551.7|87451.7|0
1624477200000|2021-06-23 19:40:00|88556.3|87456.3|88691.5|87591.5|88691.5|87591.5|88556.3|87456.3|0
1624477500000|2021-06-23 19:45:00|88895|87795|88907.9|87807.9|88913.5|87813.5|88826.5|87726.5|2
1624477800000|2021-06-23 19:50:00|88914.8|87814.8|88905.1|87805.1|88914.8|87814.8|88902.2|87802.2|0
1624478100000|2021-06-23 19:55:00|88902.2|87802.2|88787.2|87687.2|88902.2|87802.2|88715|87615|3
1624543200000|2021-06-24 14:00:00|89058.4|87958.4|89115|88015|89915.1|88815.1|88920.6|87820.6|34
1624543500000|2021-06-24 14:05:00|89146.4|88046.4|89787.2|88687.2|89787.2|88687.2|89108|88008|29
1624543800000|2021-06-24 14:10:00|89719.9|88619.9|90110.6|89010.6|90115.1|89015.1|89681|88619.9|18
1624544100000|2021-06-24 14:15:00|90151.5|89051.5|90364.9|89264.9|90364.9|89264.9|89696.8|88596.8|12
1624544400000|2021-06-24 14:20:00|90376.2|89276.2|91424|90324|91800.6|90962.2|90334.8|89276.2|29
1624544700000|2021-06-24 14:25:00|90977.3|89877.3|91283.9|90183.9|91635.4|90535.4|90977.3|89877.3|12
1624545000000|2021-06-24 14:30:00|91337.2|90237.2|91787.9|90687.9|91787.9|90722.2|91316.6|90216.6|9
1624545300000|2021-06-24 14:35:00|91792.3|90692.3|91704.4|90604.4|91955.1|91072.7|90939.7|89839.7|8
1624545600000|2021-06-24 14:40:00|91737.7|90637.7|90987.5|89887.5|91981.9|90881.9|90987.5|89887.5|5
1624545900000|2021-06-24 14:45:00|90994.1|89894.1|91393.9|90293.9|91714.7|90614.7|90989.7|89889.7|9
1624546200000|2021-06-24 14:50:00|91353.5|90253.5|90666.9|89566.9|91353.5|90253.5|90536.6|89436.6|7
1624546500000|2021-06-24 14:55:00|90621.9|89521.9|90694.2|89594.2|90959.3|89859.3|90621.9|89521.9|3
1624546800000|2021-06-24 15:00:00|90693.7|89593.7|90853.2|89753.2|90871.2|89771.2|90606.6|89506.6|4
1624547100000|2021-06-24 15:05:00|90853.3|89753.3|90626.9|89526.9|90853.3|89753.3|90626.9|89526.9|1
1624547400000|2021-06-24 15:10:00|90296|89196|90217.9|89117.9|90625.7|89525.7|90217.9|89117.9|9
1624547700000|2021-06-24 15:15:00|90503.7|89403.7|90502.7|89402.7|90503.7|89403.7|90500.1|89400.1|1
1624548000000|2021-06-24 15:20:00|90501.7|89401.7|89828.9|88728.9|90501.7|89401.7|89827.3|88727.3|2
1624548300000|2021-06-24 15:25:00|89832.9|88732.9|89252.3|88152.3|89870.1|88770.1|89139.5|88039.5|8
1624548600000|2021-06-24 15:30:00|89249.8|88149.8|89581|88481|89649.4|88549.4|89249.8|88149.8|3
1624548900000|2021-06-24 15:35:00|89581.5|88481.5|89682.5|88582.5|89820.9|88720.9|89556.5|88456.5|4
1624549200000|2021-06-24 15:40:00|89649.9|88549.9|89658.3|88558.3|89682.5|88582.5|89600|88500|2
1624549500000|2021-06-24 15:45:00|89667.3|88567.3|89645.6|88545.6|89712.6|88612.6|89645.6|88545.6|1
1624549800000|2021-06-24 15:50:00|89643.6|88543.6|89764.3|88664.3|89764.3|88664.3|89643.6|88543.6|1
1624550100000|2021-06-24 15:55:00|89745.5|88645.5|89851.1|88751.1|90106.1|89006.1|89735.6|88635.6|5
1624550400000|2021-06-24 16:00:00|89850.6|88750.6|90093.1|88993.1|90095.7|88995.7|89850.6|88750.6|5
1624550700000|2021-06-24 16:05:00|90075.4|88975.4|90075.3|88975.3|90257.1|89157.1|89924.6|88824.6|2
1624551000000|2021-06-24 16:10:00|90057.6|88957.6|90082.4|88982.4|90100.7|89000.7|90057.6|88957.6|5
1624551300000|2021-06-24 16:15:00|90082.9|88982.9|90083.4|88983.4|90109.3|89009.3|90082.9|88982.9|1
1624551600000|2021-06-24 16:20:00|90083.9|88983.9|90104.9|89004.9|90104.9|89004.9|90064.7|88964.7|2
1624551900000|2021-06-24 16:25:00|90105.4|89005.4|90101.3|89001.3|90122|89022|90078.7|88978.7|2
1624552200000|2021-06-24 16:30:00|90104.8|89004.8|90113.9|89013.9|90113.9|89013.9|90056.8|88956.8|0
1624552500000|2021-06-24 16:35:00|90086.6|88986.6|89856.9|88756.9|90113.9|89013.9|89506.6|88406.6|3
1624552800000|2021-06-24 16:40:00|89856.4|88756.4|89768.2|88668.2|89856.9|88897.7|89697.7|88657.3|1
1624553100000|2021-06-24 16:45:00|89768.7|88668.7|89745.2|88645.2|89769.2|88669.2|89744.7|88644.7|2
1624553400000|2021-06-24 16:50:00|89751.3|88651.3|89512.7|88412.7|89758.9|88658.9|89218.6|88118.6|12
1624553700000|2021-06-24 16:55:00|89535.2|88435.2|89528.4|88428.4|89535.2|88435.2|89319.4|88219.4|4
1624554000000|2021-06-24 17:00:00|89528.9|88428.9|89468.9|88368.9|89546.4|88446.4|89375.5|88275.5|1
1624554300000|2021-06-24 17:05:00|89415|88315|89592.7|88492.7|89592.7|88492.7|89195.1|88095.1|5
1624554600000|2021-06-24 17:10:00|89593.3|88493.3|89514.7|88414.7|89718|88618|89373.3|88273.3|5
1624554900000|2021-06-24 17:15:00|89515.2|88415.2|89657.2|88557.2|89744.6|88644.6|89496.1|88396.1|3
1624555200000|2021-06-24 17:20:00|89630.2|88530.2|89748.7|88648.7|89748.7|88648.7|89336.3|88236.3|3
1624555500000|2021-06-24 17:25:00|89622.7|88522.7|89804.7|88704.7|89804.7|88704.7|89622.7|88522.7|0
1624555800000|2021-06-24 17:30:00|89530.3|88430.3|89887.3|88787.3|89887.3|88787.3|89480.9|88380.9|3
1624556100000|2021-06-24 17:35:00|89888.4|88788.4|89897.4|88797.4|89897.4|88797.4|89888.4|88788.4|0
1624556400000|2021-06-24 17:40:00|89896.9|88796.9|89898.4|88798.4|89937.5|88837.5|89637.5|88537.5|2
1624556700000|2021-06-24 17:45:00|89869.3|88769.3|89659.9|88559.9|89869.3|88769.3|89659.9|88559.9|0
1624557000000|2021-06-24 17:50:00|89647.9|88547.9|89550|88450|89647.9|88547.9|88968|87868|5
1624557300000|2021-06-24 17:55:00|89548|88448|89099.5|87999.5|89551|88451|89099.5|87999.5|2
1624557600000|2021-06-24 18:00:00|89108.5|88008.5|88991|87891|89108.5|88008.5|88718|87618|1
1624557900000|2021-06-24 18:05:00|88988.5|87888.5|89101.5|88001.5|89110.5|88010.5|88966|87866|0
1624558200000|2021-06-24 18:10:00|89182.5|88082.5|89095.5|87995.5|89182.5|88082.5|89042|87942|2
1624558500000|2021-06-24 18:15:00|89100|88000|89028.5|87928.5|89132|88032|89021.5|87921.5|4
1624558800000|2021-06-24 18:20:00|89176|88076|89223.5|88123.5|89223.5|88123.5|89149|88049|0
1624559100000|2021-06-24 18:25:00|89228|88128|89025|87925|89270.5|88170.5|89025|87925|5
1624559400000|2021-06-24 18:30:00|88934.9|87834.9|88937.4|87837.4|88937.4|87837.4|88934.9|87834.9|0
1624559700000|2021-06-24 18:35:00|88968.9|87868.9|88968.9|87868.9|89004.9|87904.9|88937.4|87837.4|0
1624560000000|2021-06-24 18:40:00|88969.4|87869.4|89209|88109|89209|88109|88969.4|87869.4|3
1624560300000|2021-06-24 18:45:00|89213.5|88113.5|88970.5|87870.5|89218|88118|88959|87859|4
1624560600000|2021-06-24 18:50:00|88958.5|87858.5|88958|87858|88958.5|87858.5|88958|87858|1
1624560900000|2021-06-24 18:55:00|88954.5|87854.5|87288.9|86188.9|88954.5|87854.5|87134.1|86034.1|26
1624561200000|2021-06-24 19:00:00|87289.4|86189.4|85306.4|84406.4|87290.9|86190.9|85240.9|84340.9|37
1624561500000|2021-06-24 19:05:00|85431.2|84331.2|85643.7|84543.7|85710.3|84610.3|85431.2|84331.2|4
1624561800000|2021-06-24 19:10:00|85639.2|84539.2|85354.7|84254.7|85854|84754|85261.1|84161.1|0
1624562100000|2021-06-24 19:15:00|85363.7|84263.7|85354.7|84254.7|85363.7|84263.7|85354.7|84254.7|0
1624562400000|2021-06-24 19:20:00|85348.8|84248.8|84625|83825|85348.8|84248.8|84625|83825|3
1624562700000|2021-06-24 19:25:00|84602.5|83802.5|84525.9|83725.9|84602.5|83802.5|84435.8|83635.8|0
1624563000000|2021-06-24 19:30:00|84530.4|83730.4|84670.8|83570.8|84670.8|83739.4|83161|82361|11
1624563300000|2021-06-24 19:35:00|84671.3|83571.3|85269.8|84169.8|85423.5|84323.5|84671.3|83571.3|2
1624563600000|2021-06-24 19:40:00|84932|83832|84887|83787|84932|83832|84877.9|83777.9|0
1624563900000|2021-06-24 19:45:00|84909.5|83809.5|84846.5|83746.5|84918.5|83818.5|84846.5|83746.5|0
1624564200000|2021-06-24 19:50:00|84860|83760|84742.9|83642.9|84860|83760|84742.9|83642.9|1
1624564500000|2021-06-24 19:55:00|84747.4|83647.4|84621.3|83521.3|84747.4|83647.4|84616.8|83516.8|0
1624629600000|2021-06-25 14:00:00|83510.5|82410.5|82061.9|80961.9|83542.6|82442.6|81615.7|80515.7|72
1624629900000|2021-06-25 14:05:00|82059.7|80959.7|82749.5|81649.5|83425.3|82325.3|82059.3|80959.3|24
1624630200000|2021-06-25 14:10:00|82754|81654|82270.1|81170.1|82754|81654|81757.7|80657.7|26
1624630500000|2021-06-25 14:15:00|82374|81274|83031.6|81931.6|83064|81964|82364.9|81264.9|2
1624630800000|2021-06-25 14:20:00|83100.1|82000.1|83058.6|81958.6|83100.2|82000.2|83058.6|81958.6|1
1624631100000|2021-06-25 14:25:00|83090.1|81990.1|82860.6|81760.6|83105.2|82005.2|82860.6|81760.6|1
1624631400000|2021-06-25 14:30:00|82138.9|81338.9|82196.4|81096.4|82288.9|81338.9|81865.2|80765.2|18
1624631700000|2021-06-25 14:35:00|82161.9|81061.9|82200.5|81100.5|82238|81138|82161.5|81061.5|2
1624632000000|2021-06-25 14:40:00|82213.9|81113.9|82271|81171|82321.7|81256.1|82156.1|81113.9|1
1624632300000|2021-06-25 14:45:00|82270.2|81170.2|82360.5|81260.5|82360.5|81260.5|82268.9|81168.9|0
1624632600000|2021-06-25 14:50:00|82345.5|81245.5|81746.7|80846.7|82414.6|81314.6|81742.6|80842.6|13
1624632900000|2021-06-25 14:55:00|82150.4|81050.4|81392.9|80292.9|82163.4|81063.4|81082.5|79982.5|20
1624633200000|2021-06-25 15:00:00|81365.4|80265.4|79110.3|78010.3|81365.4|80265.4|78969.7|77869.7|30
1624633500000|2021-06-25 15:05:00|79197.1|78097.1|78141.3|77341.3|79491.9|78391.9|78132.2|77332.2|14
1624633800000|2021-06-25 15:10:00|77835.1|77035.1|77835.1|77035.1|77835.1|77035.1|77835.1|77035.1|1
1624634100000|2021-06-25 15:15:00|||||||||1
1624634400000|2021-06-25 15:20:00|77835|77035|77835|77035|77835|77035|77835|77035|1
1624635300000|2021-06-25 15:35:00|77834.9|77034.9|77834.9|77034.9|77834.9|77034.9|77834.9|77034.9|1
1624636200000|2021-06-25 15:50:00|77834.8|77034.8|77834.8|77034.8|77834.8|77034.8|77834.8|77034.8|1
1624636500000|2021-06-25 15:55:00|77212.9|76412.9|77212.9|76412.9|77212.9|76412.9|77212.9|76412.9|0
1624636800000|2021-06-25 16:00:00|77212.8|76412.8|77212.8|76412.8|77212.8|76412.8|77212.8|76412.8|1
1624637100000|2021-06-25 16:05:00|77840.2|77040.2|77840.2|77040.2|77840.2|77040.2|77840.2|77040.2|0
1624637400000|2021-06-25 16:10:00|||||||||5
1624637700000|2021-06-25 16:15:00|77840.1|77040.1|77840.1|77040.1|77840.1|77040.1|77840.1|77040.1|0
1624638600000|2021-06-25 16:30:00|77840|77040|77840|77040|77840|77040|77840|77040|0
1624638900000|2021-06-25 16:35:00|||||||||1
1624639500000|2021-06-25 16:45:00|77839.9|77039.9|77839.9|77039.9|77839.9|77039.9|77839.9|77039.9|0
1624640700000|2021-06-25 17:05:00|77839.8|77039.8|77839.8|77039.8|77839.8|77039.8|77839.8|77039.8|0
1624641600000|2021-06-25 17:20:00|77839.7|77039.7|77839.7|77039.7|77839.7|77039.7|77839.7|77039.7|0
1624642500000|2021-06-25 17:35:00|77839.6|77039.6|77839.6|77039.6|77839.6|77039.6|77839.6|77039.6|0
1624643400000|2021-06-25 17:50:00|||||||||2
1624643700000|2021-06-25 17:55:00|77839.5|77039.5|77839.5|77039.5|77839.5|77039.5|77839.5|77039.5|10
1624644000000|2021-06-25 18:00:00|||||||||1
1624644600000|2021-06-25 18:10:00|77839.4|77039.4|77839.4|77039.4|77839.4|77039.4|77839.4|77039.4|0
1624644900000|2021-06-25 18:15:00|77838.6|77038.6|77211|76411|77838.6|77038.6|77211|76411|0
1624645200000|2021-06-25 18:20:00|77210.9|76410.9|77210.9|76410.9|77210.9|76410.9|77210.9|76410.9|0
1624645500000|2021-06-25 18:25:00|77210.8|76410.8|77210.8|76410.8|77210.8|76410.8|77210.8|76410.8|0
1624646100000|2021-06-25 18:35:00|77210.7|76410.7|77210.7|76410.7|77210.7|76410.7|77210.7|76410.7|0
1624646400000|2021-06-25 18:40:00|77210.6|76410.6|77210.6|76410.6|77210.6|76410.6|77210.6|76410.6|13
1624646700000|2021-06-25 18:45:00|77306.8|76506.8|77338.9|76538.9|77338.9|76538.9|77306.8|76506.8|3
1624647000000|2021-06-25 18:50:00|77985|77185|77325.1|76525.1|78035.5|77235.5|77210.5|76410.5|17
1624647300000|2021-06-25 18:55:00|77210.5|76410.5|77957.5|77157.5|77957.5|77157.5|77210.4|76410.4|0
1624647600000|2021-06-25 19:00:00|77952.9|77152.9|77975.8|77175.8|77985|77185|77952.9|77152.9|1
1624647900000|2021-06-25 19:05:00|77338.7|76538.7|77343.2|76543.2|77343.3|76543.3|77338.7|76538.7|2
1624648200000|2021-06-25 19:10:00|77980.4|77180.4|77980.4|77180.4|77980.4|77180.4|77980.4|77180.4|0
1624648500000|2021-06-25 19:15:00|77980.3|77180.3|77998.7|77198.7|77998.7|77198.7|77980.3|77180.3|2
1624648800000|2021-06-25 19:20:00|78162.8|77062.8|77998.7|77198.7|78162.8|77198.7|77998.7|77062.8|6
1624649100000|2021-06-25 19:25:00|77998.6|77198.6|78012.4|77212.4|78012.4|77212.4|77998.6|77198.6|0
1624649400000|2021-06-25 19:30:00|77338.4|76538.4|77210|76410|77338.4|76538.4|77210|76410|0
1624649700000|2021-06-25 19:35:00|77209.9|76409.9|77338.3|76538.3|77338.3|76538.3|77209.9|76409.9|1
1624650000000|2021-06-25 19:40:00|77338.2|76538.2|77338.2|76538.2|77338.2|76538.2|77338.2|76538.2|0
1624650300000|2021-06-25 19:45:00|77209.8|76409.8|77209.8|76409.8|77209.8|76409.8|77209.8|76409.8|0
1624650600000|2021-06-25 19:50:00|77209.7|76409.7|77209.7|76409.7|77209.7|76409.7|77209.7|76409.7|0
1624650900000|2021-06-25 19:55:00|77209.6|76409.6|77209.6|76409.6|77209.6|76409.6|77209.6|76409.6|3
1624888800000|2021-06-28 14:00:00|77204.2|76104.2|78982.8|77882.8|79294.1|78320.7|77204.2|76104.2|47
1624889100000|2021-06-28 14:05:00|79009.9|77909.9|78207.6|77107.6|79204.5|78104.5|78199.9|77099.9|36
1624889400000|2021-06-28 14:10:00|78207.7|77107.7|79003.1|77903.1|79003.1|77903.1|78054.4|76954.4|20
1624889700000|2021-06-28 14:15:00|79003.3|77903.3|78396.4|77296.4|79049.4|77949.4|78083.5|76983.5|14
1624890000000|2021-06-28 14:20:00|78395.4|77295.4|77813.5|76713.5|78431.4|77331.4|77800.6|76700.6|7
1624890300000|2021-06-28 14:25:00|77813.4|76713.4|77999.9|76899.9|78244.7|77144.7|77784.3|76684.3|5
1624890600000|2021-06-28 14:30:00|77996.8|76896.8|78701.1|77601.1|78738.7|77638.7|77996.7|76896.7|6
1624890900000|2021-06-28 14:35:00|78710.7|77610.7|79195.8|78095.8|79195.8|78095.8|78710.2|77610.2|4
1624891200000|2021-06-28 14:40:00|79195.7|78095.7|79765.2|78665.2|79934|78834|79195.7|78095.7|7
1624891500000|2021-06-28 14:45:00|79760.4|78660.4|80553.5|79453.5|80683.5|79739.9|79760.4|78660.4|19
1624891800000|2021-06-28 14:50:00|80551.1|79451.1|80350.3|79250.3|80551.1|79451.1|80274.8|79174.8|4
1624892100000|2021-06-28 14:55:00|80349.7|79249.7|80274.8|79174.8|80445.9|79345.9|80274.8|79174.8|3
1624892400000|2021-06-28 15:00:00|80457.6|79357.6|80400.5|79300.5|80462.4|79362.4|80392.8|79292.8|1
1624892700000|2021-06-28 15:05:00|80328.3|79228.3|80407.5|79307.5|80407.5|79307.5|80319.9|79219.9|2
1624893000000|2021-06-28 15:10:00|80215|79115|80419.4|79319.4|80419.5|79319.5|80209.1|79109.1|2
1624893300000|2021-06-28 15:15:00|80462.7|79362.7|80615.3|79515.3|80615.3|79515.3|80379.4|79279.4|3
1624893600000|2021-06-28 15:20:00|80615.2|79515.2|80876.1|79776.1|80918.3|79925.9|80615.2|79515.2|9
1624893900000|2021-06-28 15:25:00|80875.9|79775.9|80796.4|79696.4|80875.9|79775.9|80795.5|79695.5|2
1624894200000|2021-06-28 15:30:00|80796.2|79696.2|80258.3|79158.3|80797.9|79697.9|80258.3|79158.3|5
1624894500000|2021-06-28 15:35:00|80249|79149|80167.8|79067.8|80249|79149|80152.5|79052.5|5
1624894800000|2021-06-28 15:40:00|80167.5|79067.5|79993.7|78893.7|80167.5|79067.5|79993.7|78893.7|0
1624895100000|2021-06-28 15:45:00|79983.6|78883.6|79830.4|78730.4|79983.6|78883.6|79830.4|78730.4|4
1624895400000|2021-06-28 15:50:00|79831.2|78731.2|79102.2|78002.2|79843.8|78743.8|79093.7|77993.7|10
1624895700000|2021-06-28 15:55:00|79304.4|78204.4|75935.9|74835.9|79304.4|78204.4|75935.9|74835.9|32
1624896000000|2021-06-28 16:00:00|75738.4|74638.4|75363.4|74263.4|76611.1|75511.1|75363.4|74263.4|10
1624896300000|2021-06-28 16:05:00|74901.6|73801.6|73954.3|72854.3|74901.6|73801.6|72617.3|71707.3|22
1624896600000|2021-06-28 16:10:00|73785.7|72685.7|75163.3|74063.3|75163.5|74063.5|73785.7|72685.7|5
1624896900000|2021-06-28 16:15:00|75293.4|74193.4|75624.4|74524.4|76435.5|75460.4|75293.4|74193.4|2
1624897200000|2021-06-28 16:20:00|75760.9|74660.9|75736.3|74636.3|75821.5|74721.5|75636.1|74536.1|2
1624897500000|2021-06-28 16:25:00|75753.4|74653.4|76070.5|74970.5|76199.6|75099.6|75753.4|74653.4|1
1624897800000|2021-06-28 16:30:00|76071.8|74971.8|76155.9|75055.9|76155.9|75055.9|76071.8|74971.8|0
1624898100000|2021-06-28 16:35:00|76156|75056|76156|75056|76156|75056|76156|75056|0
1624898400000|2021-06-28 16:40:00|76156.1|75056.1|76156.1|75056.1|76156.1|75056.1|76156.1|75056.1|0
1624898700000|2021-06-28 16:45:00|76156.2|75056.2|76192.3|75092.3|76226|75126|76156.2|75056.2|0
1624899000000|2021-06-28 16:50:00|76216.4|75116.4|75367.5|74267.5|76353.9|75253.9|75367.5|74267.5|1
1624899300000|2021-06-28 16:55:00|75377.5|74277.5|75269.6|74169.6|75400.4|74300.4|75269.5|74169.5|3
1624899600000|2021-06-28 17:00:00|75317.8|74217.8|74842.5|73742.5|75317.8|74217.8|74842.5|73742.5|4
1624899900000|2021-06-28 17:05:00|74739.8|73839.8|74783.6|73683.6|75362.9|74262.9|74436.9|73336.9|9
1624900200000|2021-06-28 17:10:00|74783.7|73683.7|74792|73692|74797.4|73697.4|74783.7|73683.7|0
1624900500000|2021-06-28 17:15:00|74792.1|73692.1|74793.4|73693.4|74793.4|73693.4|74792.1|73692.1|0
1624900800000|2021-06-28 17:20:00|74793.5|73693.5|74793.5|73693.5|74793.5|73693.5|74793.5|73693.5|0
1624901100000|2021-06-28 17:25:00|74513.9|73413.9|74381|73281|74547.9|73447.9|74381|73281|2
1624901400000|2021-06-28 17:30:00|74501.5|73401.5|74500|73400|74501.6|73401.6|74228.2|73128.2|4
1624901700000|2021-06-28 17:35:00|74499.9|73399.9|74407|73307|74499.9|73399.9|74406.4|73306.4|2
1624902000000|2021-06-28 17:40:00|74404.9|73304.9|74405.3|73305.3|74405.3|73305.3|74404.9|73304.9|0
1624902300000|2021-06-28 17:45:00|74487.2|73387.2|75950.7|74850.7|75975.7|74875.7|74487.2|73387.2|2
1624902600000|2021-06-28 17:50:00|76280.5|75180.5|76490.4|75390.4|76560.5|75460.5|76280.5|75180.5|2
1624902900000|2021-06-28 17:55:00|76515.4|75415.4|77199.6|76099.6|77209.6|76109.6|76514.7|75414.7|0
1624903200000|2021-06-28 18:00:00|77214.7|76114.7|77415.5|76315.5|77415.5|76315.5|77171.5|76071.5|2
1624903500000|2021-06-28 18:05:00|77589.1|76489.1|77725.7|76625.7|77725.7|76625.7|77556.6|76456.6|0
1624903800000|2021-06-28 18:10:00|77778.7|76678.7|77698.4|76598.4|77823.4|76723.4|77698.4|76598.4|1
1624904100000|2021-06-28 18:15:00|77593.9|76493.9|77593.8|76493.8|77598.7|76498.7|77593.7|76493.7|0
1624904400000|2021-06-28 18:20:00|77593.4|76493.4|77819.4|76719.4|77827.5|76727.5|77593.4|76493.4|0
1624904700000|2021-06-28 18:25:00|77597.5|76497.5|77783.6|76683.6|77827.5|76727.5|77597.5|76497.5|0
1624905300000|2021-06-28 18:35:00|77933.6|76833.6|78890.9|77790.9|78890.9|77790.9|77827.6|76727.6|2
1624905600000|2021-06-28 18:40:00|78654.3|77554.3|78675.2|77575.2|79144.3|78044.3|78576.8|77476.8|2
1624905900000|2021-06-28 18:45:00|78943.7|77843.7|78886.2|77786.2|79447.2|78347.2|78881.4|77781.4|5
1624906200000|2021-06-28 18:50:00|78891.6|77791.6|79591.8|78491.8|79607.3|78507.3|78891.6|77791.6|2
1624906500000|2021-06-28 18:55:00|79596.6|78496.6|79744.7|78644.7|79750.1|78650.1|79596.6|78496.6|0
1624906800000|2021-06-28 19:00:00|79744.6|78644.6|79747.2|78647.2|79747.2|78647.2|79647.2|78547.2|0
1624907100000|2021-06-28 19:05:00|79647.7|78547.7|79598.2|78498.2|79848.5|78748.5|79598.2|78498.2|1
1624907400000|2021-06-28 19:10:00|79622.3|78522.3|79622.3|78522.3|79622.3|78522.3|79622.3|78522.3|0
1624907700000|2021-06-28 19:15:00|79610.5|78510.5|79372.6|78272.6|79902.1|78802.1|79359.7|78259.7|1
1624908000000|2021-06-28 19:20:00|79613.9|78513.9|78884.3|77784.3|79613.9|78513.9|78884.3|77784.3|1
1624908300000|2021-06-28 19:25:00|78884.5|77784.5|78875.6|77775.6|78884.5|77784.5|78875.6|77775.6|0
1624908600000|2021-06-28 19:30:00|78875.4|77775.4|78920.9|77820.9|78920.9|77820.9|78849.4|77749.4|0
1624908900000|2021-06-28 19:35:00|78923|77823|78927.1|77827.1|78927.1|77827.1|78826.4|77726.4|0
1624909200000|2021-06-28 19:40:00|78924|77824|78927|77827|78927.1|77827.1|78924|77824|0
1624909500000|2021-06-28 19:45:00|78933.4|77833.4|80109.8|79009.8|80114.6|79014.6|78933.4|77833.4|0
1624909800000|2021-06-28 19:50:00|79969.8|78869.8|80013.1|78913.1|80013.1|78913.1|79313|78213|0
1624910100000|2021-06-28 19:55:00|80008.3|78908.3|80018.1|78918.1|80018.1|78918.1|79858.4|78758.4|2
1624975200000|2021-06-29 14:00:00|79470.8|78370.8|83235.6|82135.6|84143.3|83043.3|79407.2|78307.2|40
1624975500000|2021-06-29 14:05:00|83349.3|82249.3|81869.1|80769.1|83540|82440|81869.1|80769.1|13
1624975800000|2021-06-29 14:10:00|81875|80775|81296.7|80196.7|82552|81452|81295.3|80195.3|0
1624976100000|2021-06-29 14:15:00|81285.7|80185.7|81440.2|80340.2|81918.7|80818.7|80534.8|79434.8|0
1624976400000|2021-06-29 14:20:00|82203|81103|82358|81258|82358|81258|82203|81103|0
1624976700000|2021-06-29 14:25:00|82426.4|81326.4|82999.4|81899.4|83047.2|81947.2|82426.4|81326.4|5
1624977000000|2021-06-29 14:30:00|82989.7|81889.7|83054.8|81954.8|83054.8|81954.8|82878.4|81778.4|0
1624977300000|2021-06-29 14:35:00|83108.6|82008.6|83660.3|82560.3|83789.8|82689.8|83108.6|82008.6|3
1624977600000|2021-06-29 14:40:00|83660.4|82560.4|84482|83382|84488.1|83539.5|83660.4|82560.4|20
1624977900000|2021-06-29 14:45:00|84481.4|83381.4|84078.7|82978.7|84481.4|83381.4|84078.6|82978.6|6
1624978200000|2021-06-29 14:50:00|84084.1|82984.1|83497.1|82397.1|84223.1|83123.1|83436.7|82336.7|1
1624978500000|2021-06-29 14:55:00|83521.5|82421.5|83043.2|81943.2|83722.3|82622.3|83004|81904|0
1624978800000|2021-06-29 15:00:00|83046.4|81946.4|83059.3|81959.3|83118.7|82018.7|82974.3|81874.3|3
1624979100000|2021-06-29 15:05:00|83056.6|81956.6|82209.8|81109.8|83056.6|82045.9|82204.9|81104.9|7
1624979400000|2021-06-29 15:10:00|82293.1|81193.1|82197.4|81097.4|82318.2|81218.2|82032.4|80932.4|1
1624979700000|2021-06-29 15:15:00|82197.8|81097.8|81613.3|80513.3|82198.4|81098.4|81613.3|80513.3|2
1624980000000|2021-06-29 15:20:00|81339.3|80239.3|79795.3|78695.3|81599.2|80499.2|79795.3|78695.3|5
1624980300000|2021-06-29 15:25:00|79542.2|78442.2|79299.4|78199.4|79586.3|78486.3|79051.3|77951.3|10
1624980600000|2021-06-29 15:30:00|79349.3|78249.3|79411.3|78311.3|79480.8|78380.8|79344.4|78244.4|4
1624980900000|2021-06-29 15:35:00|79318.3|78218.3|78999.6|77899.6|79318.3|78218.3|78999.6|77899.6|1
1624981200000|2021-06-29 15:40:00|78950.7|77850.7|78718|77618|78960.5|77860.5|78637.8|77537.8|2
1624981500000|2021-06-29 15:45:00|78593.1|77493.1|79035.7|77935.7|79035.7|77935.7|78593.1|77493.1|2
1624981800000|2021-06-29 15:50:00|79040|77940|79325.7|78225.7|79419.4|78319.4|79040|77940|3
1624982100000|2021-06-29 15:55:00|79500.7|78400.7|79520.3|78420.3|79520.3|78420.3|79500.7|78400.7|0
1624982400000|2021-06-29 16:00:00|79521.4|78421.4|79620.9|78520.9|79630.7|78530.7|79520.2|78420.2|7
1624982700000|2021-06-29 16:05:00|79625.8|78525.8|79615.5|78515.5|79670.9|78570.9|79615.5|78515.5|2
1624983000000|2021-06-29 16:10:00|79615.6|78515.6|79410.7|78310.7|79615.6|78515.6|79116.9|78016.9|0
1624983300000|2021-06-29 16:15:00|79410.8|78310.8|79410.8|78310.8|79410.8|78310.8|79410.8|78310.8|0
1624983600000|2021-06-29 16:20:00|79410.9|78310.9|78992.4|77892.4|79410.9|78310.9|78992.4|77892.4|0
1624983900000|2021-06-29 16:25:00|79012|77912|79012.1|77912.1|79012.1|77912.1|79012|77912|3
1624984200000|2021-06-29 16:30:00|78821.1|77721.1|78855.5|77755.5|78855.5|77755.5|78821.1|77721.1|0
1624984500000|2021-06-29 16:35:00|78856.3|77756.3|78852.6|77752.6|79048.4|77948.4|78852.6|77752.6|9
1624984800000|2021-06-29 16:40:00|78862.4|77762.4|79032.3|77932.3|79209.3|78109.3|78712.4|77612.4|1
1624985100000|2021-06-29 16:45:00|79029|77929|79603.4|78503.4|79628.1|78528.1|79014.4|77914.4|3
1624985400000|2021-06-29 16:50:00|79603.5|78503.5|79894.5|78794.5|79924.2|78824.2|79603.5|78503.5|11
1624985700000|2021-06-29 16:55:00|79899.5|78799.5|80629.6|79529.6|81004.5|79904.5|79899.5|78799.5|12
1624986000000|2021-06-29 17:00:00|80725.6|79625.6|80854.6|79754.6|80854.7|79754.7|80624.7|79524.7|6
1624986300000|2021-06-29 17:05:00|80859.5|79759.5|81437.7|80337.7|81543.5|80443.5|80858.8|79758.8|5
1624986600000|2021-06-29 17:10:00|81437.8|80337.8|81805.2|80705.2|81807|80707|81413.1|80313.1|0
1624986900000|2021-06-29 17:15:00|81805.3|80705.3|81828.3|80728.3|81828.3|80728.3|81803.2|80703.2|0
1624987200000|2021-06-29 17:20:00|81828.2|80728.2|81826.9|80726.9|81828.3|80728.3|81826.8|80726.8|0
1624987500000|2021-06-29 17:25:00|81826.8|80726.8|81825.5|80725.5|81828.4|80728.4|81821.5|80721.5|2
1624987800000|2021-06-29 17:30:00|81825.6|80725.6|81668.9|80568.9|81825.7|80725.7|81668.4|80568.4|8
1624988100000|2021-06-29 17:35:00|81280.4|80180.4|81314.2|80214.2|81329.2|80229.2|81280.3|80180.3|0
1624988400000|2021-06-29 17:40:00|81279.8|80179.8|80976.2|79876.2|81279.8|80179.8|80976.2|79876.2|2
1624988700000|2021-06-29 17:45:00|80971.2|79871.2|80846.4|79746.4|80971.2|79871.2|80826.3|79726.3|1
1624989000000|2021-06-29 17:50:00|80846.5|79746.5|80861.6|79761.6|80881.5|79781.5|80846.5|79746.5|0
1624989300000|2021-06-29 17:55:00|80806.6|79706.6|80781.8|79681.8|80806.6|79706.6|80781.7|79681.7|1
1624989600000|2021-06-29 18:00:00|80886.8|79786.8|80773.1|79673.1|81281.8|80181.8|80676.9|79576.9|3
1624989900000|2021-06-29 18:05:00|80724.1|79624.1|80673.3|79573.3|80724.1|79624.1|80673.2|79573.2|2
1624990200000|2021-06-29 18:10:00|80673.4|79573.4|80721.6|79621.6|80721.6|79621.6|80672.5|79572.5|0
1624990500000|2021-06-29 18:15:00|81075.5|79975.5|79710.6|78610.6|81563.6|80463.6|79710.6|78610.6|134
1624990800000|2021-06-29 18:20:00|79754.7|78654.7|81174|80074|81373.9|80273.9|79710.6|78610.6|1
1624991100000|2021-06-29 18:25:00|81178.9|80078.9|81017.2|79917.2|81178.9|80078.9|81017.2|79917.2|0
1624991400000|2021-06-29 18:30:00|81117.2|80017.2|80861.7|79761.7|81117.2|80017.2|80861.7|79761.7|0
1624991700000|2021-06-29 18:35:00|80861.8|79761.8|78757.3|77657.3|80861.8|79761.8|78757.3|77657.3|2
1624992000000|2021-06-29 18:40:00|79458.7|78358.7|78505.3|77705.3|79458.8|78455.6|78225.6|77425.6|4
1624992300000|2021-06-29 18:45:00|78456.3|77656.3|78441.7|77641.7|78456.3|77656.3|78421.9|77621.9|0
1624992600000|2021-06-29 18:50:00|78554.5|77754.5|77146.7|76346.7|78554.6|77754.6|77058.4|76258.4|0
1624992900000|2021-06-29 18:55:00|77813.9|77013.9|77992.1|76892.1|78010.1|77210.1|77755|76892.1|0
1624993200000|2021-06-29 19:00:00|77992.2|76892.2|77902.4|77102.4|78031.5|77102.4|77902.4|76882.5|0
1624993500000|2021-06-29 19:05:00|78021.8|76921.8|77982.7|76882.7|78021.8|76921.8|77972.9|76872.9|0
1624993800000|2021-06-29 19:10:00|77982.8|76882.8|77958.4|76858.4|77982.9|76882.9|77958.3|76858.3|0
1624994100000|2021-06-29 19:15:00|77909.4|76809.4|77909.5|76809.5|77938.9|76838.9|77894.7|76794.7|0
1624994400000|2021-06-29 19:20:00|77929.2|76829.2|77934.2|76834.2|77934.2|76834.2|77929.2|76829.2|0
1624994700000|2021-06-29 19:25:00|77934.3|76834.3|78042.3|76942.3|78042.3|76942.3|77934.3|76834.3|1
1624995000000|2021-06-29 19:30:00|78042.4|76942.4|78027.8|76927.8|78042.5|76942.5|78027.8|76927.8|1
1624995300000|2021-06-29 19:35:00|78037.6|76937.6|78072.2|76972.2|78165.4|77065.4|77924.9|76824.9|0
1624995600000|2021-06-29 19:40:00|77831.7|76731.7|77694.4|76594.4|77895.5|76795.5|77630.5|76530.5|0
1624995900000|2021-06-29 19:45:00|77694.5|76594.5|77400.1|76300.1|77694.5|76594.5|77400|76300|0
1624996200000|2021-06-29 19:50:00|77154.7|76054.7|77824.4|76724.4|77883.1|76783.1|77061.5|75961.5|6
1624996500000|2021-06-29 19:55:00|78168.1|77068.1|79399.4|78299.4|79409.4|78309.4|78073.8|76973.8|2
1625061600000|2021-06-30 14:00:00|77998.5|76898.5|77518.5|76418.5|78376.7|77276.7|77369.4|76269.4|78
1625061900000|2021-06-30 14:05:00|77523.5|76423.5|77694.9|76594.9|77694.9|76594.9|77523.5|76423.5|2
1625062200000|2021-06-30 14:10:00|78058.3|76958.3|78472.7|77372.7|78562.2|77462.2|77735.5|76635.5|297
1625062500000|2021-06-30 14:15:00|78467.8|77367.8|78253|77153|78477.8|77377.8|77877.2|76777.2|45
1625062800000|2021-06-30 14:20:00|78103.9|77003.9|78412.8|77312.8|78732.5|77632.5|78103.9|77003.9|10
1625063100000|2021-06-30 14:25:00|78392.9|77292.9|77903.2|76803.2|78412.9|77312.9|77893.2|76793.2|7
1625063400000|2021-06-30 14:30:00|77962.8|76862.8|77209.5|76109.5|77967.8|76867.8|77209.5|76109.5|65
1625063700000|2021-06-30 14:35:00|77209.7|76109.7|76901.1|75801.1|77209.7|76109.7|76836.5|75736.5|3
1625064000000|2021-06-30 14:40:00|76901|75801|77039|75939|77039|75939|76899|75799|0
1625064300000|2021-06-30 14:45:00|77039.1|75939.1|77462.4|76362.4|77637.3|76537.3|77039.1|75939.1|13
1625064600000|2021-06-30 14:50:00|77412.6|76312.6|77152.4|76052.4|77412.6|76312.6|77132.3|76032.3|1
1625064900000|2021-06-30 14:55:00|77152.3|76052.3|77153.9|76053.9|77219.3|76119.3|77137.2|76037.2|4
1625065200000|2021-06-30 15:00:00|77059.4|75959.4|76834.6|75734.6|77059.4|75959.4|76387|75287|362
1625065500000|2021-06-30 15:05:00|76829.6|75729.6|76630.8|75530.8|76854.5|75754.5|76471.6|75371.6|2
1625065800000|2021-06-30 15:10:00|76217.6|75117.6|76320.5|75220.5|76774.5|75674.5|75869.2|74769.2|225
1625066100000|2021-06-30 15:15:00|76340.4|75240.4|76464.9|75364.9|76464.9|75364.9|76320.5|75220.5|1
1625066400000|2021-06-30 15:20:00|76465|75365|76667.2|75567.2|76668.3|75568.3|76219.6|75119.6|217
1625066700000|2021-06-30 15:25:00|76667.6|75567.6|76881.7|75781.7|76886.6|75786.6|76667.6|75567.6|109
1625067000000|2021-06-30 15:30:00|76881.8|75781.8|76881.8|75781.8|76881.8|75781.8|76881.8|75781.8|0
1625067300000|2021-06-30 15:35:00|76881.9|75781.9|76882|75782|76901.8|75801.8|76881.9|75781.9|0
1625067600000|2021-06-30 15:40:00|76882.1|75782.1|76882.1|75782.1|76882.1|75782.1|76882.1|75782.1|0
1625067900000|2021-06-30 15:45:00|76882.2|75782.2|77171.5|76071.5|77171.5|76071.5|76882.2|75782.2|1
1625068200000|2021-06-30 15:50:00|77171.6|76071.6|77240.8|76140.8|77665.7|76565.7|77017.3|75917.3|365
1625068500000|2021-06-30 15:55:00|76118.2|75018.2|76553.9|75453.9|76790.2|75690.2|76018.2|74928.7|448
1625068800000|2021-06-30 16:00:00|76554.3|75454.3|76005.3|74905.3|76554.4|75454.4|76005.3|74905.3|222
1625069100000|2021-06-30 16:05:00|76000.4|74900.4|75622.7|74522.7|76000.4|74900.4|75125|74025|593
1625069400000|2021-06-30 16:10:00|75627.7|74527.7|75956.3|74856.3|75956.3|74856.3|75617.8|74517.8|120
1625069700000|2021-06-30 16:15:00|75956.4|74856.4|75956.5|74856.5|75956.5|74856.5|75956.4|74856.4|0
1625070000000|2021-06-30 16:20:00|75956.6|74856.6|75901.9|74801.9|75956.6|74856.6|75901.9|74801.9|0
1625070300000|2021-06-30 16:25:00|75902|74802|76226.1|75126.1|76235.9|75135.9|75902|74802|10
1625070600000|2021-06-30 16:30:00|76081.8|74981.8|75882.8|74782.8|76081.8|74981.8|75877.8|74777.8|2
1625070900000|2021-06-30 16:35:00|75783.2|74683.2|75318.8|74218.8|75788.2|74688.2|75228.7|74128.7|5
1625071200000|2021-06-30 16:40:00|75368.6|74268.6|75224.3|74124.3|75368.7|74268.7|75224.3|74124.3|1
1625071500000|2021-06-30 16:45:00|75224.4|74124.4|75463.6|74363.6|75463.6|74363.6|75224.4|74124.4|4
1625071800000|2021-06-30 16:50:00|75364|74264|75199.8|74099.8|75364|74264|75194.8|74094.8|1
1625072100000|2021-06-30 16:55:00|75199.9|74099.9|75299.6|74199.6|75314.4|74214.4|75199.9|74099.9|1
1625072400000|2021-06-30 17:00:00|75229.9|74129.9|75037.4|73937.4|75229.9|74129.9|75013.2|73913.2|6
1625072700000|2021-06-30 17:05:00|75037.6|73937.6|74988.2|73888.2|75117.3|74017.3|74963|73863|0
1625073000000|2021-06-30 17:10:00|74988.3|73888.3|74269.9|73169.9|74988.4|73888.4|74269.9|73169.9|286
1625073300000|2021-06-30 17:15:00|74270|73170|74274.2|73174.2|74329|73229|74269.2|73169.2|4
1625073600000|2021-06-30 17:20:00|74274.3|73174.3|74390.5|73490.5|74390.5|73510|74265.3|73165.3|5
1625073900000|2021-06-30 17:25:00|74390.2|73490.2|74295.9|73195.9|74390.2|73490.2|74295.9|73195.9|7
1625074200000|2021-06-30 17:30:00|74296|73196|74187.2|73087.2|74296|73196|74187.2|73087.2|3
1625074500000|2021-06-30 17:35:00|74257|73157|73403.9|72303.9|74257|73157|73289.2|72189.2|12
1625074800000|2021-06-30 17:40:00|73294.3|72194.3|73254.5|72154.5|73448.7|72348.7|73244.5|72144.5|7
1625075100000|2021-06-30 17:45:00|73254.6|72154.6|73189.8|72089.8|73394.1|72294.1|73189.8|72089.8|2
1625075400000|2021-06-30 17:50:00|73179.8|72079.8|73169.8|72069.8|73179.9|72079.9|73164.8|72064.8|2
1625075700000|2021-06-30 17:55:00|73164.8|72064.8|73159.9|72059.9|73164.8|72064.8|73159.9|72059.9|0
1625076000000|2021-06-30 18:00:00|73159.6|72059.6|74053|72953|74117.5|73017.5|73159.6|72059.6|9
1625076300000|2021-06-30 18:05:00|74053.1|72953.1|74063.1|72963.1|74063.1|72963.1|74053.1|72953.1|0
1625076600000|2021-06-30 18:10:00|74063.2|72963.2|74053.7|72953.7|74063.6|72963.6|74053.7|72953.7|2
1625076900000|2021-06-30 18:15:00|74068.7|72968.7|74098.7|72998.7|74098.7|72998.7|74053.7|72953.7|0
1625077200000|2021-06-30 18:20:00|74103.6|73003.6|74098.3|72998.3|74104.6|73004.6|74098.3|72998.3|1
1625077500000|2021-06-30 18:25:00|74292.7|73192.7|74292.9|73192.9|74292.9|73192.9|74292.7|73192.7|0
1625077800000|2021-06-30 18:30:00|74292.4|73192.4|74291.4|73191.4|74292.5|73192.5|74291.4|73191.4|0
1625078100000|2021-06-30 18:35:00|74291.3|73191.3|74291.3|73191.3|74292.6|73192.6|74291.1|73191.1|0
1625078400000|2021-06-30 18:40:00|74291.4|73191.4|74292.4|73192.4|74293.1|73193.1|74291.4|73191.4|0
1625078700000|2021-06-30 18:45:00|74292.5|73192.5|74292.5|73192.5|74292.5|73192.5|74292.5|73192.5|0
1625079000000|2021-06-30 18:50:00|74292.6|73192.6|74292.8|73192.8|74292.8|73192.8|74292.6|73192.6|0
1625079300000|2021-06-30 18:55:00|74108.3|73008.3|74102.7|73002.7|74108.3|73008.3|74102.5|73002.5|1
1625079600000|2021-06-30 19:00:00|74102.8|73002.8|74102.8|73002.8|74102.8|73002.8|74102.7|73002.7|0
1625079900000|2021-06-30 19:05:00|74102.9|73002.9|74103|73003|74103|73003|74102.9|73002.9|0
1625080200000|2021-06-30 19:10:00|74103.1|73003.1|73883.7|72783.7|74103.1|73003.1|73883.7|72783.7|0
1625080500000|2021-06-30 19:15:00|73784|72684|74124.4|73024.4|74129.3|73029.3|73534.5|72684|188
1625080800000|2021-06-30 19:20:00|74139.4|73039.4|73759.2|72659.2|74204.7|73104.7|73759.2|72659.2|190
1625081100000|2021-06-30 19:25:00|73674.4|72574.4|73754.3|72654.3|73764.2|72664.2|73604.6|72504.6|2
1625081400000|2021-06-30 19:30:00|73754.4|72654.4|73765.5|72665.5|73765.5|72665.5|73754.4|72654.4|1
1625081700000|2021-06-30 19:35:00|73765.7|72665.7|73656|72556|73765.7|72665.7|73426.5|72326.5|197
1625082000000|2021-06-30 19:40:00|73661|72561|73656|72556|73661.1|72561.1|73655.6|72555.6|2
1625082300000|2021-06-30 19:45:00|73656.1|72556.1|73564.7|72464.7|73656.1|72556.1|73210.6|72350.4|2
1625082600000|2021-06-30 19:50:00|73539.8|72439.8|73600.3|72500.3|73639.6|72579.8|73354.8|72330|12
1625082900000|2021-06-30 19:55:00|73550.4|72450.4|74356.6|73256.6|74356.6|73256.6|73450.6|72350.6|218
1625148000000|2021-07-01 14:00:00|72984.3|71884.3|71933.4|70833.4|73935.8|72835.8|71933.4|70833.4|27
1625148300000|2021-07-01 14:05:00|72096.7|70996.7|71139.2|70039.2|72098.3|70998.3|71049.8|69949.8|52
1625148600000|2021-07-01 14:10:00|71139.1|70039.1|70532.8|69632.8|71380.6|70280.6|70532.8|69632.8|28
1625148900000|2021-07-01 14:15:00|70608|69508|71021.7|69921.7|71021.7|69921.7|70066.7|69057|30
1625149200000|2021-07-01 14:20:00|71129.8|70029.8|71621.7|70521.7|71687.3|70587.3|71129.8|70029.8|11
1625149500000|2021-07-01 14:25:00|71770.1|70670.1|73803|72703|74312|73212|71770.1|70670.1|40
1625149800000|2021-07-01 14:30:00|73476.7|72376.7|73785.8|72685.8|74131.6|73031.6|73226.7|72126.7|11
1625150100000|2021-07-01 14:35:00|73780.8|72680.8|74574.7|73474.7|74875.7|73775.7|73780.7|72680.7|30
1625150400000|2021-07-01 14:40:00|74569.7|73469.7|74391.2|73291.2|74756.3|73656.3|74317.8|73217.8|5
1625150700000|2021-07-01 14:45:00|74307.1|73207.1|74528.6|73428.6|74679.8|73579.8|74261.3|73161.3|8
1625151000000|2021-07-01 14:50:00|74523.4|73423.4|74418.3|73318.3|74523.4|73423.4|73173.3|72073.3|23
1625151300000|2021-07-01 14:55:00|74418.2|73318.2|73800.3|72700.3|74418.2|73318.2|73581.2|72481.2|1
1625151600000|2021-07-01 15:00:00|73785.5|72685.5|73680.5|72580.5|73930.3|72830.3|73680.5|72580.5|4
1625151900000|2021-07-01 15:05:00|73823.9|72723.9|73255.6|72155.6|73830.4|72730.4|73250.7|72150.7|2
1625152200000|2021-07-01 15:10:00|73255.1|72155.1|73480.1|72380.1|73485.2|72385.2|73255.1|72155.1|2
1625152500000|2021-07-01 15:15:00|73569.1|72469.1|73727.6|72627.6|73727.6|72627.6|73475|72375|2
1625152800000|2021-07-01 15:20:00|73727.7|72627.7|73642.3|72542.3|73727.7|72627.7|73642.3|72542.3|1
1625153100000|2021-07-01 15:25:00|73641.5|72541.5|72238.3|71138.3|73641.5|72541.5|72229.3|71129.3|18
1625153400000|2021-07-01 15:30:00|72233.3|71133.3|71776.2|70676.2|72233.3|71133.3|71776.2|70676.2|6
1625153700000|2021-07-01 15:35:00|71756.2|70656.2|70790|69690|71756.2|70656.2|70765.1|69665.1|22
1625154000000|2021-07-01 15:40:00|70839.4|69739.4|71461.3|70361.3|71606.4|70506.4|70839.4|69739.4|8
1625154300000|2021-07-01 15:45:00|71461.2|70361.2|71495.7|70395.7|71495.8|70395.8|71411.8|70311.8|2
1625154600000|2021-07-01 15:50:00|71278.7|70178.7|71313|70213|71333.1|70233.1|71278.7|70178.7|1
1625154900000|2021-07-01 15:55:00|71312.9|70212.9|71437.7|70337.7|71437.7|70337.7|71196.9|70096.9|3
1625155200000|2021-07-01 16:00:00|71437.6|70337.6|71442.6|70342.6|71442.7|70342.7|71437.6|70337.6|0
1625155500000|2021-07-01 16:05:00|71442.5|70342.5|71452.2|70352.2|71452.2|70352.2|71427.5|70327.5|0
1625155800000|2021-07-01 16:10:00|71452.1|70352.1|71317.1|70217.1|71452.1|70352.1|71317.1|70217.1|0
1625156100000|2021-07-01 16:15:00|71267.1|70167.1|71467.1|70367.1|71536.2|70436.2|71267.1|70167.1|2
1625156400000|2021-07-01 16:20:00|71472.1|70372.1|71467|70367|71472.1|70372.1|71467|70367|0
1625156700000|2021-07-01 16:25:00|71466.9|70366.9|71466.9|70366.9|71466.9|70366.9|71466.9|70366.9|0
1625157000000|2021-07-01 16:30:00|71476.8|70376.8|71476.7|70376.7|71481.7|70381.7|71476.7|70376.7|0
1625157300000|2021-07-01 16:35:00|71461.8|70361.8|71501.3|70401.3|71501.3|70401.3|71461.7|70361.7|1
1625157600000|2021-07-01 16:40:00|71501.2|70401.2|71651.6|70551.6|71651.6|70551.6|71501.2|70401.2|1
1625157900000|2021-07-01 16:45:00|71651.5|70551.5|71700.6|70600.6|71700.9|70600.9|71651.5|70551.5|0
1625158200000|2021-07-01 16:50:00|71705.6|70605.6|72723|71623|72723|71623|71705.6|70605.6|6
1625158500000|2021-07-01 16:55:00|72278.4|71178.4|72332.6|71232.6|72723|71623|71932.4|70832.4|13
1625158800000|2021-07-01 17:00:00|72332.5|71232.5|72382.5|71282.5|72397.4|71297.4|72198|71098|1
1625159100000|2021-07-01 17:05:00|72153.1|71053.1|72377.5|71277.5|72377.5|71277.5|71903|70803|3
1625159400000|2021-07-01 17:10:00|72402.3|71302.3|72352.7|71252.7|72502.3|71402.3|72322.7|71222.7|0
1625159700000|2021-07-01 17:15:00|72442.6|71342.6|72537|71437|72637|71537|72442.6|71342.6|1
1625160000000|2021-07-01 17:20:00|73068.7|71968.7|72939.3|71839.3|73068.7|71968.7|72788.8|71688.8|9
1625160300000|2021-07-01 17:25:00|72954.1|71854.1|72929.4|71829.4|72954.1|71854.1|72929.4|71829.4|0
1625160600000|2021-07-01 17:30:00|72904.7|71804.7|73687.7|72587.7|73687.8|72587.8|72904.7|71804.7|12
1625160900000|2021-07-01 17:35:00|73850.7|72750.7|73806.1|72706.1|73855.7|72755.7|73806.1|72706.1|4
1625161200000|2021-07-01 17:40:00|73806|72706|74044.5|72944.5|74049.5|72949.5|73806|72706|4
1625161500000|2021-07-01 17:45:00|74044.4|72944.4|74680.1|73580.1|74680.1|73580.1|74044.4|72944.4|3
1625161800000|2021-07-01 17:50:00|74685|73585|77737.4|76637.4|77737.4|76637.4|74685|73585|45
1625162100000|2021-07-01 17:55:00|77739|76639|76518.9|75418.9|77763.9|76663.9|76518.9|75418.9|12
1625162400000|2021-07-01 18:00:00|76518.8|75418.8|75355.4|74255.4|76518.8|75418.8|75348.7|74248.7|8
1625162700000|2021-07-01 18:05:00|75873.6|74773.6|76843.6|75743.6|76843.7|75743.7|75873.6|74773.6|9
1625163000000|2021-07-01 18:10:00|77128.6|76028.6|76868.4|75768.4|77271.6|76171.6|76823.6|75723.6|2
1625163300000|2021-07-01 18:15:00|76913.4|75813.4|76913.3|75813.3|76913.4|75813.4|76913.3|75813.3|0
1625163600000|2021-07-01 18:20:00|76518.3|75418.3|76071.8|74971.8|76518.3|75468.3|75541.3|74441.3|8
1625163900000|2021-07-01 18:25:00|76073.7|74973.7|76177.2|75077.2|76182.2|75082.2|76073.7|74973.7|0
1625164200000|2021-07-01 18:30:00|76157.5|75057.5|76127.2|75027.2|76182.1|75082.1|76122.2|75022.2|0
1625164500000|2021-07-01 18:35:00|76127.1|75027.1|76117.1|75017.1|76146.9|75046.9|76117.1|75017.1|4
1625164800000|2021-07-01 18:40:00|76117|75017|75929.6|74829.6|76117|75017|75729.6|74629.6|6
1625165100000|2021-07-01 18:45:00|75934.5|74834.5|76462.2|75362.2|76468.4|75368.4|75924.6|74824.6|3
1625165400000|2021-07-01 18:50:00|76462.1|75362.1|76419.8|75319.8|76482|75382|76305.7|75205.7|5
1625165700000|2021-07-01 18:55:00|75815.8|74715.8|75188.4|74088.4|76333.1|75233.1|75133.4|74033.4|12
1625166000000|2021-07-01 19:00:00|75188.3|74088.3|75773.2|74673.2|75773.2|74673.2|75138.3|74038.3|7
1625166300000|2021-07-01 19:05:00|75771.2|74671.2|75593.1|74493.1|75771.2|74671.2|75532.9|74432.9|4
1625166600000|2021-07-01 19:10:00|75598|74498|75684.8|74584.8|75734.8|74634.8|75598|74498|1
1625166900000|2021-07-01 19:15:00|75699.6|74599.6|75699.7|74599.7|75699.8|74599.8|75699.6|74599.6|0
1625167200000|2021-07-01 19:20:00|75699.6|74599.6|75854.6|74754.6|75854.6|74754.6|75699.6|74599.6|0
1625167500000|2021-07-01 19:25:00|75854.5|74754.5|76479.7|75379.7|76479.7|75379.7|75854.5|74754.5|2
1625167800000|2021-07-01 19:30:00|76483.1|75383.1|76729.4|75629.4|76729.4|75629.4|76384.4|75284.4|1
1625168100000|2021-07-01 19:35:00|76828|75728|76713|75613|76828|75728|76663.7|75563.7|1
1625168400000|2021-07-01 19:40:00|76717.9|75617.9|76938.1|75838.1|76938.1|76011.3|76713|75613|3
1625168700000|2021-07-01 19:45:00|76938|75838|77019.2|75919.2|77024.2|75924.2|76938|75838|1
1625169000000|2021-07-01 19:50:00|77014.3|75914.3|76269.2|75369.2|77069.2|75969.2|76269.2|75369.2|7
1625169300000|2021-07-01 19:55:00|76269.1|75369.1|77248.5|76148.5|77248.5|76148.5|76269.1|75343.3|11
1625234400000|2021-07-02 14:00:00|77433.3|76333.3|79154.2|78054.2|79295.4|78195.4|77335.7|76235.7|31
1625234700000|2021-07-02 14:05:00|79174.2|78074.2|79204.7|78104.7|79599.2|78499.2|79134.7|78034.7|9
1625235000000|2021-07-02 14:10:00|79104.7|78004.7|78781|77681|79104.7|78004.7|78781|77681|6
1625235300000|2021-07-02 14:15:00|78771.3|77671.3|78980.8|77880.8|79115.8|78015.8|78755.8|77655.8|10
1625235600000|2021-07-02 14:20:00|78922.3|77822.3|76970.2|75870.2|79070.8|77970.8|76260.2|75160.2|33
1625235900000|2021-07-02 14:25:00|76970.4|75870.4|76786.7|75986.7|77058.7|75986.8|76345.6|75245.6|10
1625236200000|2021-07-02 14:30:00|77058.7|75958.7|77598|76498|77783.2|76683.2|77058.7|75958.7|7
1625236500000|2021-07-02 14:35:00|77597.4|76497.4|76458.8|75358.8|77614.9|76514.9|76442.3|75342.3|5
1625236800000|2021-07-02 14:40:00|76463.7|75363.7|76760|75660|76770.2|75670.2|76463|75363|4
1625237100000|2021-07-02 14:45:00|76760.4|75660.4|76991.3|75891.3|76991.3|75891.3|76760.4|75660.4|0
1625237400000|2021-07-02 14:50:00|76991.2|75891.2|76946.7|75846.7|76991.2|75891.2|76923.1|75823.1|3
1625237700000|2021-07-02 14:55:00|76533.9|75733.9|76872.7|75772.7|76970.3|75870.3|76533.9|75733.9|2
1625238000000|2021-07-02 15:00:00|76517|75417|76445.4|75345.4|76517|75417|76346.7|75246.7|2
1625238300000|2021-07-02 15:05:00|76495.4|75395.4|76500.2|75400.2|76500.3|75400.3|76495.4|75395.4|1
1625238600000|2021-07-02 15:10:00|75961|75061|76244|75144|76434.1|75334.1|75961|75061|2
1625238900000|2021-07-02 15:15:00|76341.3|75241.3|76658.8|75558.8|76658.8|75558.8|76341.3|75241.3|5
1625239200000|2021-07-02 15:20:00|76693.8|75593.8|77466.5|76366.5|77487.4|76387.4|76693.8|75593.8|15
1625239500000|2021-07-02 15:25:00|77466.4|76366.4|77569.6|76469.6|77569.6|76469.6|77401.4|76301.4|0
1625239800000|2021-07-02 15:30:00|77569.5|76469.5|78004|76904|78004|76904|77569.5|76469.5|8
1625240100000|2021-07-02 15:35:00|78679.5|77579.5|78264|77164|78689.5|77589.5|77980.6|76880.6|10
1625240400000|2021-07-02 15:40:00|78263.9|77163.9|77687.2|76587.2|78263.9|77163.9|77628.4|76528.4|0
1625240700000|2021-07-02 15:45:00|77689.5|76589.5|77644.9|76544.9|77689.9|76589.9|77644.8|76544.8|0
1625241000000|2021-07-02 15:50:00|78159.9|77059.9|77684.8|76584.8|78474.4|77374.4|77679.8|76579.8|2
1625241300000|2021-07-02 15:55:00|77684.7|76584.7|77718.3|76618.3|77718.4|76618.4|77684.7|76584.7|0
1625241600000|2021-07-02 16:00:00|77732.9|76632.9|78026.1|76926.1|78361.2|77261.2|77732.8|76632.8|4
1625241900000|2021-07-02 16:05:00|78118.5|77018.5|78410.6|77310.6|78520.6|77420.6|78118.5|77018.5|7
1625242200000|2021-07-02 16:10:00|78425.2|77325.2|78343.5|77243.5|78449.3|77349.3|78324.3|77224.3|2
1625242500000|2021-07-02 16:15:00|78348.5|77248.5|78333.3|77233.3|78348.5|77248.5|78333.3|77233.3|0
1625242800000|2021-07-02 16:20:00|78328.3|77228.3|78368.6|77268.6|78368.6|77268.6|78328.3|77228.3|2
1625243100000|2021-07-02 16:25:00|78368.5|77268.5|78368.4|77268.4|78368.5|77268.5|78363.7|77263.7|0
1625243400000|2021-07-02 16:30:00|78373.2|77273.2|78397.4|77297.4|78397.4|77297.4|77782|76977.8|3
1625243700000|2021-07-02 16:35:00|78368.2|77268.2|78368.1|77268.1|78368.2|77268.2|78368.1|77268.1|0
1625244000000|2021-07-02 16:40:00|78368|77268|78367.9|77267.9|78368|77268|78367.9|77267.9|0
1625244300000|2021-07-02 16:45:00|78329|77229|78333.8|77233.8|78333.8|77233.8|78328.9|77228.9|2
1625244600000|2021-07-02 16:50:00|78333.7|77233.7|78333.6|77233.6|78348.2|77248.2|78333.6|77233.6|0
1625244900000|2021-07-02 16:55:00|78367.6|77267.6|78372.3|77272.3|78372.3|77272.3|78333.5|77233.5|0
1625245200000|2021-07-02 17:00:00|78391.7|77291.7|78520.1|77420.1|78520.2|77420.2|78391.7|77291.7|0
1625245500000|2021-07-02 17:05:00|78520|77420|78520|77420|78520|77420|78520|77420|0
1625245800000|2021-07-02 17:10:00|78519.9|77419.9|78582.4|77482.4|78582.4|77482.4|78490.7|77390.7|9
1625246100000|2021-07-02 17:15:00|78582.3|77482.3|78673.3|77573.3|78673.3|77573.3|78530.4|77430.4|5
1625246400000|2021-07-02 17:20:00|78678.7|77578.7|79225.7|78125.7|79225.7|78125.7|78633.4|77533.4|7
1625246700000|2021-07-02 17:25:00|79230.6|78130.6|79205.6|78105.6|79230.7|78130.7|79205.6|78105.6|0
1625247000000|2021-07-02 17:30:00|79205.5|78105.5|79145.2|78045.2|79215.3|78115.3|79145.2|78045.2|0
1625247300000|2021-07-02 17:35:00|79145.1|78045.1|79732|78632|79741.9|78641.9|79145.1|78045.1|8
1625247600000|2021-07-02 17:40:00|79733.3|78633.3|79574.2|78474.2|79734.4|78634.4|79355.4|78255.4|5
1625247900000|2021-07-02 17:45:00|79375|78275|79384.6|78284.6|79389.6|78289.6|79335|78235|3
1625248200000|2021-07-02 17:50:00|79389.5|78289.5|79269.9|78169.9|79399.1|78299.1|79229.9|78129.9|2
1625248500000|2021-07-02 17:55:00|79329.9|78229.9|79343.9|78243.9|79344|78244|79329.9|78229.9|0
1625248800000|2021-07-02 18:00:00|79343.8|78243.8|79357.9|78257.9|79357.9|78257.9|79343.8|78243.8|0
1625249100000|2021-07-02 18:05:00|79250.9|78150.9|78730.6|77630.6|79250.9|78150.9|78730.6|77630.6|2
1625249400000|2021-07-02 18:10:00|78730.3|77630.3|78861.7|77761.7|78948.7|77848.7|78730.3|77630.3|0
1625249700000|2021-07-02 18:15:00|79216.1|78116.1|78779.1|77679.1|79216.1|78116.1|78779.1|77679.1|0
1625250000000|2021-07-02 18:20:00|78779|77679|78748.6|77648.6|78783.7|77683.7|78748.6|77648.6|1
1625250300000|2021-07-02 18:25:00|78748|77648|78903.4|77803.4|78903.4|77803.4|78741.9|77641.9|0
1625250600000|2021-07-02 18:30:00|78903.3|77803.3|78917.8|77817.8|78917.8|77817.8|78902.5|77802.5|0
1625250900000|2021-07-02 18:35:00|78917.5|77817.5|78635.5|77535.5|78917.5|77817.5|78635.5|77535.5|4
1625251200000|2021-07-02 18:40:00|78635.4|77535.4|78625.3|77525.3|78635.4|77535.4|78625.3|77525.3|0
1625251500000|2021-07-02 18:45:00|78625.2|77525.2|78611.2|77511.2|78625.2|77525.2|78611.2|77511.2|0
1625251800000|2021-07-02 18:50:00|78606.2|77506.2|78717.7|77617.7|78722.7|77622.7|78462.7|77362.7|2
1625252100000|2021-07-02 18:55:00|78717.6|77617.6|78132.5|77032.5|78717.6|77617.6|78132.5|77032.5|0
1625252400000|2021-07-02 19:00:00|78132.4|77032.4|78400.9|77300.9|78400.9|77300.9|78132.4|77032.4|1
1625252700000|2021-07-02 19:05:00|78505.8|77405.8|78200.8|77100.8|78505.8|77405.8|78195.9|77095.9|0
1625253000000|2021-07-02 19:10:00|78195.8|77095.8|78201.8|77101.8|78206.5|77106.5|78195.8|77095.8|0
1625253300000|2021-07-02 19:15:00|78158.1|77058.1|77761.5|76661.5|78158.1|77058.1|77510.9|76410.9|1
1625253600000|2021-07-02 19:20:00|77950.7|76850.7|78168.1|77068.1|78352.4|77252.4|77950.6|76850.6|2
1625253900000|2021-07-02 19:25:00|78168|77068|77772.8|76672.8|78168|77068|77772.8|76672.8|0
1625254200000|2021-07-02 19:30:00|77787.3|76687.3|77779.7|76679.7|77792.1|76692.1|77764.5|76664.5|0
1625254500000|2021-07-02 19:35:00|77779.8|76679.8|78182.2|77082.2|78366.5|77266.5|77778.7|76678.7|1
1625254800000|2021-07-02 19:40:00|78185.2|77085.2|78238.1|77138.1|78238.1|77138.1|78185.1|77085.1|0
1625255100000|2021-07-02 19:45:00|78238|77138|78412.7|77312.7|78412.7|77312.7|78238|77138|0
1625255400000|2021-07-02 19:50:00|78412.6|77312.6|78957.3|77857.3|78960.6|77860.6|78408.8|77308.8|1
1625255700000|2021-07-02 19:55:00|78971.8|77871.8|78990.3|77890.3|79297.3|78197.3|78971.8|77871.8|4
1625580000000|2021-07-06 14:00:00|79774.1|78674.1|80782.7|79682.7|82119.6|81019.6|78320.9|77220.9|65
1625580300000|2021-07-06 14:05:00|80741.8|79641.8|82975.3|82175.3|86767.5|85667.5|80647.7|79547.7|45
1625580600000|2021-07-06 14:10:00|82975.2|82175.2|82975.1|82175.1|82975.2|82175.2|82975.1|82175.1|10
1625580900000|2021-07-06 14:15:00|82975|82175|82974.8|82174.8|82975|82175|82940.9|82140.9|8
1625581200000|2021-07-06 14:20:00|82974.7|82174.7|82974.6|82174.6|82974.7|82174.7|82974.6|82174.6|3
1625581500000|2021-07-06 14:25:00|82974.5|82174.5|82974.4|82174.4|82974.5|82174.5|82974.4|82174.4|5
1625581800000|2021-07-06 14:30:00|82974.3|82174.3|82974.2|82174.2|82974.3|82174.3|82974.2|82174.2|3
1625582100000|2021-07-06 14:35:00|82974.1|82174.1|82974|82174|82974.1|82174.1|82974|82174|12
1625582400000|2021-07-06 14:40:00|82973.9|82173.9|82973.7|82173.7|82973.9|82173.9|82973.7|82173.7|1
1625582700000|2021-07-06 14:45:00|82973.6|82173.6|82973.5|82173.5|82973.6|82173.6|82973.5|82173.5|0
1625583000000|2021-07-06 14:50:00|82973.4|82173.4|81205.4|80105.4|82973.4|82173.4|80559.4|79459.4|54
1625583300000|2021-07-06 14:55:00|81706.6|80606.6|81027.8|79927.8|82074.5|80974.5|79835.6|78735.6|38
1625583600000|2021-07-06 15:00:00|81014.2|79914.2|80258.6|79158.6|81018.7|79918.7|79919.2|78819.2|13
1625583900000|2021-07-06 15:05:00|80260.9|79160.9|80731.5|79631.5|81025.3|79925.3|80260.9|79160.9|4
1625584200000|2021-07-06 15:10:00|80497.4|79397.4|81243.4|80143.4|82119.5|81019.5|80492.8|79392.8|16
1625584500000|2021-07-06 15:15:00|81306.1|80206.1|81459.9|80359.9|81820.5|80720.5|81050.5|79950.5|4
1625584800000|2021-07-06 15:20:00|81464.4|80364.4|81498.2|80398.2|82136.9|81036.9|81146.2|80046.2|7
1625585100000|2021-07-06 15:25:00|81698.2|80598.2|81822.7|80722.7|82763.7|81663.7|81540|80440|22
1625585400000|2021-07-06 15:30:00|82022.1|80922.1|82434|81334|82823.8|81723.8|81894.7|80794.7|15
1625585700000|2021-07-06 15:35:00|82431.7|81331.7|81937.5|80837.5|82499.7|81399.7|81937.5|80837.5|20
1625586000000|2021-07-06 15:40:00|81943|80843|82326.1|81226.1|82459.6|81359.6|81887|80787|11
1625586300000|2021-07-06 15:45:00|82065.2|80965.2|81967.2|80867.2|82277.8|81177.8|81588.1|80488.1|9
1625586600000|2021-07-06 15:50:00|81976.3|80876.3|81815.7|80715.7|81976.3|80876.3|81815.7|80715.7|0
1625586900000|2021-07-06 15:55:00|81815.6|80715.6|81642.2|80542.2|81847.4|80747.4|81628.4|80528.4|11
1625587200000|2021-07-06 16:00:00|81642.1|80542.1|82937.7|81837.7|82945.8|81845.8|81634.4|80534.4|20
1625587500000|2021-07-06 16:05:00|82801.5|81701.5|82661.8|81561.8|83020.8|82220.8|82586.9|81486.9|6
1625587800000|2021-07-06 16:10:00|82658.6|81558.6|82308.6|81208.6|82658.6|81558.6|82286|81186|1
1625588100000|2021-07-06 16:15:00|82313.1|81213.1|82386.2|81286.2|82392.3|81292.3|82238.6|81138.6|4
1625588400000|2021-07-06 16:20:00|82385.2|81285.2|82404.2|81304.2|82408.7|81308.7|82385.2|81285.2|1
1625588700000|2021-07-06 16:25:00|82404.1|81304.1|82575.7|81475.7|82581.3|81481.3|82404.1|81304.1|6
1625589000000|2021-07-06 16:30:00|82575.6|81475.6|82727.2|81627.2|82727.3|81627.3|82575.6|81475.6|3
1625589300000|2021-07-06 16:35:00|82730|81630|82876.1|81776.1|82876.1|81776.1|82718.1|81618.1|1
1625589600000|2021-07-06 16:40:00|82871.5|81771.5|82725.3|81625.3|82871.5|81771.5|82722.5|81622.5|3
1625589900000|2021-07-06 16:45:00|82725.2|81625.2|82785|81685|82785|81685|82725.1|81625.1|1
1625590200000|2021-07-06 16:50:00|82784.9|81684.9|82798.4|81698.4|82798.5|81698.5|82775.8|81675.8|0
1625590500000|2021-07-06 16:55:00|82798.3|81698.3|82611.9|81511.9|82798.3|81698.3|82611.9|81511.9|3
1625590800000|2021-07-06 17:00:00|82457.6|81357.6|81264.1|80164.1|82457.6|81357.6|81259.6|80159.6|18
1625591100000|2021-07-06 17:05:00|82159.2|81059.2|80530.5|79430.5|82159.2|81059.2|80530.5|79430.5|11
1625591400000|2021-07-06 17:10:00|81451.7|80351.7|80884.8|79784.8|81604.4|80504.4|80844.9|79744.9|1
1625591700000|2021-07-06 17:15:00|80884.7|79784.7|81223.2|80123.2|81242.8|80142.8|80733.3|79633.3|3
1625592000000|2021-07-06 17:20:00|81220.4|80120.4|81220.3|80120.3|81220.4|80120.4|81220.3|80120.3|0
1625592300000|2021-07-06 17:25:00|81220.2|80120.2|81029.6|79929.6|81220.2|80120.2|81029.6|79929.6|0
1625592600000|2021-07-06 17:30:00|81016|79916|81093.8|79993.8|81093.8|79993.8|81015.9|79915.9|0
1625592900000|2021-07-06 17:35:00|81098.4|79998.4|81098.7|79998.7|81102.8|80002.8|81098.2|79998.2|0
1625593200000|2021-07-06 17:40:00|81098.6|79998.6|81107.6|80007.6|81107.6|80007.6|81080.5|79980.5|0
1625593500000|2021-07-06 17:45:00|81116.6|80016.6|81121|80021|81134.7|80034.7|81089.3|79989.3|0
1625593800000|2021-07-06 17:50:00|81120.9|80020.9|81129.9|80029.9|81129.9|80029.9|81120.9|80020.9|0
1625594100000|2021-07-06 17:55:00|81129.8|80029.8|81134.2|80034.2|81134.3|80034.3|81129.8|80029.8|0
1625594400000|2021-07-06 18:00:00|81134.1|80034.1|81129.5|80029.5|81134.1|80034.1|81120.5|80020.5|0
1625594700000|2021-07-06 18:05:00|81134|80034|80973.4|79873.4|81139.4|80039.4|80944|79844|4
1625595000000|2021-07-06 18:10:00|80968.8|79868.8|81018.7|79918.7|81109.3|80009.3|80796.6|79696.6|2
1625595300000|2021-07-06 18:15:00|81019.6|79919.6|81138.9|80038.9|81166.2|80066.2|81019.6|79919.6|0
1625595600000|2021-07-06 18:20:00|81129.9|80029.9|81259.9|80159.9|81259.9|80159.9|81037.2|79937.2|0
1625595900000|2021-07-06 18:25:00|81259.8|80159.8|81170.8|80070.8|81266.8|80166.8|81103.4|80003.4|1
1625596200000|2021-07-06 18:30:00|81171.3|80071.3|81305.9|80205.9|81305.9|80205.9|81144.8|80044.8|0
1625596500000|2021-07-06 18:35:00|81303.6|80203.6|81363.9|80263.9|81363.9|80263.9|81303.5|80203.5|0
1625596800000|2021-07-06 18:40:00|81363.8|80263.8|81363.7|80263.7|81363.8|80263.8|81363.7|80263.7|0
1625597100000|2021-07-06 18:45:00|81277.6|80177.6|81278.9|80178.9|81279|80179|81169.2|80069.2|3
1625597400000|2021-07-06 18:50:00|81279.3|80179.3|81261.8|80161.8|81279.3|80179.3|81260.9|80160.9|0
1625597700000|2021-07-06 18:55:00|81261.7|80161.7|81262.5|80162.5|81267.6|80167.6|81261.7|80161.7|0
1625598000000|2021-07-06 19:00:00|81263|80163|81263.8|80163.8|81263.9|80163.9|81244.1|80144.1|3
1625598300000|2021-07-06 19:05:00|81263.7|80163.7|81525.3|80425.3|82069.9|80969.9|81263.7|80163.7|8
1625598600000|2021-07-06 19:10:00|81525.2|80425.2|81504.6|80404.6|81525.2|80425.2|81504.6|80404.6|0
1625598900000|2021-07-06 19:15:00|81518.2|80418.2|81539.9|80439.9|81539.9|80439.9|81474.5|80374.5|2
1625599200000|2021-07-06 19:20:00|81569.4|80469.4|81659.3|80559.3|81659.3|80559.3|81569.4|80469.4|0
1625599500000|2021-07-06 19:25:00|81659.2|80559.2|82144.1|81044.1|82144.1|81044.1|81659.2|80559.2|4
1625599800000|2021-07-06 19:30:00|82053.5|80953.5|82037.8|80937.8|82249.1|81149.1|82037.8|80937.8|0
1625600100000|2021-07-06 19:35:00|82037.7|80937.7|82207.6|81107.6|82352.6|81252.6|82037.7|80937.7|9
1625600400000|2021-07-06 19:40:00|82252.6|81152.6|82151.9|81051.9|82532.5|81432.5|82151.9|81051.9|11
1625600700000|2021-07-06 19:45:00|82236.9|81136.9|81835.7|80735.7|82236.9|81136.9|81811.3|80711.3|0
1625601000000|2021-07-06 19:50:00|81835.6|80735.6|82196.1|81096.1|82754.3|81654.3|81835.6|80735.6|7
1625601300000|2021-07-06 19:55:00|82198|81098|82587.1|81487.1|82623.5|81523.5|82149.5|81049.5|8
1625666400000|2021-07-07 14:00:00|81725.2|80625.2|84157.9|83057.9|84157.9|83057.9|81493.8|80393.8|33
1625666700000|2021-07-07 14:05:00|83916.8|82816.8|84427.2|83327.2|84609.1|83509.1|83916.8|82816.8|30
1625667000000|2021-07-07 14:10:00|84422.7|83322.7|83637.2|82537.2|84422.7|83322.7|83500.4|82400.4|10
1625667300000|2021-07-07 14:15:00|83637.1|82537.1|80746.1|79646.1|83637.7|82537.7|80046.7|78946.7|57
1625667600000|2021-07-07 14:20:00|80730|79630|81116.8|80016.8|81212.2|80112.2|80677.3|79577.3|2
1625667900000|2021-07-07 14:25:00|81250.7|80150.7|81167.9|80067.9|81271.7|80171.7|81111.4|80011.4|1
1625668200000|2021-07-07 14:30:00|81117.9|80017.9|81136.1|80036.1|81160|80060|81015|79915|5
1625668500000|2021-07-07 14:35:00|81265.6|80165.6|80950.3|79850.3|81289.2|80189.2|80950.3|79850.3|2
1625668800000|2021-07-07 14:40:00|80950.2|79850.2|81030.5|79930.5|81030.5|79930.5|80950.2|79850.2|1
1625669100000|2021-07-07 14:45:00|81030.4|79930.4|80515.4|79415.4|81030.4|79930.4|80074.7|78974.7|6
1625669400000|2021-07-07 14:50:00|79907.4|78807.4|80299.1|79199.1|80454.4|79354.4|79733.3|78633.3|7
1625669700000|2021-07-07 14:55:00|80299|79199|80505.1|79405.1|80505.1|79405.1|80299|79199|1
1625670000000|2021-07-07 15:00:00|80527.4|79427.4|80934.2|79834.2|80934.2|79834.2|80527.4|79427.4|0
1625670300000|2021-07-07 15:05:00|80934.1|79834.1|80961.3|79861.3|80961.3|79861.3|80843.7|79743.7|1
1625670600000|2021-07-07 15:10:00|80962.4|79862.4|81017.2|79917.2|81017.3|79917.3|80962.3|79862.3|1
1625670900000|2021-07-07 15:15:00|81026.1|79926.1|80916|79816|81091|79991|80821|79721|2
1625671200000|2021-07-07 15:20:00|80917.1|79817.1|81109.9|80009.9|81248.2|80148.2|80917.1|79817.1|3
1625671500000|2021-07-07 15:25:00|81114.3|80014.3|81506.8|80406.8|81506.8|80406.8|81114.3|80014.3|8
1625671800000|2021-07-07 15:30:00|81524.6|80424.6|81542.3|80442.3|81549.5|80449.5|81431.8|80331.8|2
1625672100000|2021-07-07 15:35:00|81542.2|80442.2|81499.4|80399.4|81542.2|80442.2|81499.4|80399.4|1
1625672400000|2021-07-07 15:40:00|81499.3|80399.3|81517.7|80417.7|81517.7|80417.7|81499.3|80399.3|0
1625672700000|2021-07-07 15:45:00|81517.6|80417.6|81420.2|80320.2|81877.6|80777.6|81292.9|80192.9|11
1625673000000|2021-07-07 15:50:00|81415.7|80315.7|81310.6|80210.6|81485.6|80385.6|81310.6|80210.6|0
1625673300000|2021-07-07 15:55:00|81310.5|80210.5|81315.4|80215.4|81315.5|80215.5|81310.5|80210.5|0
1625673600000|2021-07-07 16:00:00|81306.5|80206.5|81391.2|80291.2|81391.2|80291.2|81305.4|80205.4|2
1625673900000|2021-07-07 16:05:00|81899.6|80799.6|82270|81170|82270|81170|81899.6|80799.6|6
1625674200000|2021-07-07 16:10:00|82225|81125|83253.4|82153.4|83439.1|82339.1|82225|81125|18
1625674500000|2021-07-07 16:15:00|83313.4|82213.4|83868.4|82768.4|83868.4|82768.4|82922.9|81822.9|3
1625674800000|2021-07-07 16:20:00|83918.4|82818.4|84440.8|83340.8|84440.9|83340.9|83502.4|82402.4|18
1625675100000|2021-07-07 16:25:00|84455|83355|83488.4|82388.4|84491.8|83391.8|83488.4|82388.4|6
1625675400000|2021-07-07 16:30:00|83548.3|82448.3|83591.6|82491.6|83612.8|82512.8|83537.8|82437.8|0
1625675700000|2021-07-07 16:35:00|83457.8|82357.8|83451.3|82351.3|83988.3|82888.3|83417.7|82317.7|2
1625676000000|2021-07-07 16:40:00|83462.2|82362.2|83769|82669|84007.3|82907.3|83462.1|82362.1|7
1625676300000|2021-07-07 16:45:00|83782.4|82682.4|83311.4|82211.4|83837.9|82737.9|83311.4|82211.4|3
1625676600000|2021-07-07 16:50:00|83311.3|82211.3|83318.2|82218.2|83322.8|82222.8|83311.3|82211.3|1
1625676900000|2021-07-07 16:55:00|83318.1|82218.1|83440.7|82340.7|83465.1|82365.1|83245.7|82145.7|1
1625677200000|2021-07-07 17:00:00|83440.6|82340.6|83465.5|82365.5|83465.5|82365.5|83440.6|82340.6|0
1625677500000|2021-07-07 17:05:00|83443.2|82343.2|83465.4|82365.4|83465.5|82365.5|83435.5|82335.5|0
1625677800000|2021-07-07 17:10:00|83465.3|82365.3|83208.6|82108.6|83465.3|82365.3|83208.6|82108.6|1
1625678100000|2021-07-07 17:15:00|83208.5|82108.5|83208.5|82108.5|83208.5|82108.5|83208.5|82108.5|0
1625678400000|2021-07-07 17:20:00|83208.4|82108.4|83152.8|82052.8|83208.4|82108.4|83152.8|82052.8|0
1625678700000|2021-07-07 17:25:00|83103.8|82003.8|83478.4|82378.4|83478.4|82378.4|83037.8|81937.8|5
1625679000000|2021-07-07 17:30:00|83481.7|82381.7|83763.5|82663.5|83763.5|82663.5|83471.1|82371.1|1
1625679300000|2021-07-07 17:35:00|83488.8|82688.8|83468.9|82368.9|83763.5|82688.8|83285.6|82185.6|2
1625679600000|2021-07-07 17:40:00|83468.8|82368.8|83365.5|82265.5|83468.8|82368.8|83365.5|82265.5|0
1625679900000|2021-07-07 17:45:00|83387.7|82287.7|83141.9|82041.9|83387.7|82287.7|83141.9|82041.9|7
1625680200000|2021-07-07 17:50:00|82796.9|81696.9|83187.4|82087.4|83294.9|82194.9|82796.9|81696.9|1
1625680500000|2021-07-07 17:55:00|82806.8|81706.8|82806.6|81706.6|82811.2|81711.2|82806.6|81706.6|2
1625680800000|2021-07-07 18:00:00|82806.5|81706.5|83336.4|82236.4|83336.5|82236.5|82806.5|81706.5|1
1625681100000|2021-07-07 18:05:00|83372|82272|83471.3|82371.3|83543.2|82443.2|83372|82272|2
1625681400000|2021-07-07 18:10:00|83471.2|82371.2|83475.6|82375.6|83475.6|82375.6|83471.2|82371.2|2
1625681700000|2021-07-07 18:15:00|83484.5|82384.5|83537.6|82437.6|83537.7|82437.7|83484.5|82384.5|0
1625682000000|2021-07-07 18:20:00|83552.6|82452.6|83417.3|82317.3|83552.6|82452.6|83417.3|82317.3|0
1625682300000|2021-07-07 18:25:00|83417.2|82317.2|83417.2|82317.2|83417.2|82317.2|83417.2|82317.2|0
1625682600000|2021-07-07 18:30:00|83417.1|82317.1|83417|82317|83417.1|82317.1|83417|82317|0
1625682900000|2021-07-07 18:35:00|83416.9|82316.9|83416.9|82316.9|83416.9|82316.9|83416.9|82316.9|0
1625683200000|2021-07-07 18:40:00|82950.5|81850.5|82815.4|81715.4|82950.5|81850.5|82755.4|81655.4|4
1625683500000|2021-07-07 18:45:00|82815.3|81715.3|82293.1|81193.1|82815.3|81715.3|82082.6|80982.6|8
1625683800000|2021-07-07 18:50:00|82288.7|81188.7|82334.1|81234.1|82573.2|81473.2|82084.1|80984.1|2
1625684100000|2021-07-07 18:55:00|82325.2|81225.2|82234|81134|82325.2|81225.2|82234|81134|0
1625684400000|2021-07-07 19:00:00|82284|81184|82333.6|81233.6|82364|81264|82284|81184|1
1625684700000|2021-07-07 19:05:00|82333.5|81233.5|82333.4|81233.4|82333.5|81233.5|82333.4|81233.4|0
1625685000000|2021-07-07 19:10:00|82253.3|81153.3|81865.4|80765.4|82253.3|81153.3|81853.4|80753.4|1
1625685300000|2021-07-07 19:15:00|82003.3|80903.3|82003.2|80903.2|82003.3|80903.3|82003.2|80903.2|0
1625685600000|2021-07-07 19:20:00|81985.5|80885.5|81865.2|80765.2|82003.2|80903.2|81658.1|80765.2|1
1625685900000|2021-07-07 19:25:00|81865.1|80765.1|81518.1|80618.1|82151.8|81051.8|81518.1|80618.1|0
1625686200000|2021-07-07 19:30:00|82067.3|80967.3|82062.8|80962.8|82067.3|80967.3|82062.8|80962.8|1
1625686500000|2021-07-07 19:35:00|82047.3|80947.3|82038.3|80938.3|82047.3|80947.3|82038.3|80938.3|0
1625686800000|2021-07-07 19:40:00|82042.1|80942.1|81944.2|80844.2|82042.1|80942.1|81944.2|80844.2|0
1625687100000|2021-07-07 19:45:00|81944.1|80844.1|81943.5|80843.5|81944.1|80844.1|81943.5|80843.5|0
1625687400000|2021-07-07 19:50:00|81942.4|80842.4|81975.6|80875.6|81975.7|80875.7|81942.4|80842.4|0
1625687700000|2021-07-07 19:55:00|81980|80880|82071.6|80971.6|82133.9|81033.9|81945|80845|6
1625752800000|2021-07-08 14:00:00|80863|79763|78517.8|77417.8|80908|79808|78517.8|77417.8|42
1625753100000|2021-07-08 14:05:00|78618.6|77518.6|78273.1|77173.1|78637.3|77537.3|78241.8|77141.8|11
1625753400000|2021-07-08 14:10:00|78281.9|77181.9|77553.3|76753.3|78406.5|77306.5|77538.5|76738.5|44
1625753700000|2021-07-08 14:15:00|77589.6|76789.6|77611.7|76811.7|77781.1|76981.1|77589.6|76789.6|2
1625754000000|2021-07-08 14:20:00|77611.6|76811.6|77609.7|76809.7|77688|76888|77590.9|76790.9|11
1625754300000|2021-07-08 14:25:00|77604.8|76804.8|77639.8|76839.8|78314.2|77214.2|77585.1|76768.3|32
1625754600000|2021-07-08 14:30:00|77617|76817|78044.8|76944.8|78152.7|77052.7|77605.8|76805.8|11
1625754900000|2021-07-08 14:35:00|78047.2|76947.2|77597.7|76797.7|78047.2|76947.2|77595.2|76795.2|0
1625755200000|2021-07-08 14:40:00|77597.6|76797.6|77597.5|76797.5|77597.6|76797.6|77596.3|76796.3|2
1625755500000|2021-07-08 14:45:00|77594.4|76794.4|77531.3|76731.3|77594.4|76794.4|77531.3|76731.3|0
1625755800000|2021-07-08 14:50:00|77531.2|76731.2|77531.2|76731.2|77531.2|76731.2|77496.1|76696.1|6
1625756100000|2021-07-08 14:55:00|77531.1|76731.1|77591|76791|77591|76791|77496.1|76696.1|1
1625756400000|2021-07-08 15:00:00|77587.9|76787.9|77530.9|76730.9|77591|76791|77530.9|76730.9|0
1625756700000|2021-07-08 15:05:00|77587.8|76787.8|77587.7|76787.7|77587.8|76787.8|77587.2|76787.2|0
1625757000000|2021-07-08 15:10:00|77593.8|76793.8|77587.6|76787.6|77593.8|76793.8|77587.6|76787.6|0
1625757300000|2021-07-08 15:15:00|77587.5|76787.5|77581.2|76781.2|77587.5|76787.5|77581.2|76781.2|0
1625757600000|2021-07-08 15:20:00|77580.6|76780.6|77584.8|76784.8|77587.4|76787.4|77580.6|76780.6|0
1625757900000|2021-07-08 15:25:00|77586|76786|78440.4|77340.4|78654.6|77554.6|77586|76786|35
1625758200000|2021-07-08 15:30:00|78437.3|77337.3|77530|76730|78437.3|77337.3|77530|76730|2
1625758500000|2021-07-08 15:35:00|77571.5|76771.5|77569.6|76769.6|77571.5|76771.5|77569.6|76769.6|1
1625758800000|2021-07-08 15:40:00|77568.9|76768.9|77570.7|76770.7|77572|76772|77568.9|76768.9|0
1625759100000|2021-07-08 15:45:00|77565.7|76765.7|77566.2|76766.2|77579.9|76779.9|77565|76765|5
1625759400000|2021-07-08 15:50:00|77566.1|76766.1|77566.1|76766.1|77566.1|76766.1|77566.1|76766.1|0
1625759700000|2021-07-08 15:55:00|77566|76766|77565.9|76765.9|77567.3|76767.3|77565.9|76765.9|0
1625760000000|2021-07-08 16:00:00|77581.5|76781.5|77567.7|76767.7|77581.5|76781.5|77567.7|76767.7|2
1625760300000|2021-07-08 16:05:00|77567.6|76767.6|77607.4|76807.4|77613|76813|77567.6|76767.6|6
1625760600000|2021-07-08 16:10:00|78264.2|77164.2|78034.7|76934.7|78279.8|77179.8|78034.7|76934.7|1
1625760900000|2021-07-08 16:15:00|78002.9|76902.9|78002.9|76902.9|78002.9|76902.9|78002.9|76902.9|0
1625761200000|2021-07-08 16:20:00|78002.8|76902.8|77858.3|76758.3|78002.8|76902.8|77858.3|76758.3|0
1625761500000|2021-07-08 16:25:00|77633.9|76833.9|77610.7|76810.7|77633.9|76833.9|77610.7|76810.7|0
1625761800000|2021-07-08 16:30:00|77610.6|76810.6|77592.5|76792.5|77629.3|76829.3|77590.7|76790.7|0
1625762100000|2021-07-08 16:35:00|77592.4|76792.4|77596.7|76796.7|77596.8|76796.8|77592.4|76792.4|0
1625762400000|2021-07-08 16:40:00|77597.3|76797.3|77597.9|76797.9|77597.9|76797.9|77597.2|76797.2|0
1625762700000|2021-07-08 16:45:00|77597.8|76797.8|77592.7|76792.7|77600.2|76800.2|77591.5|76791.5|0
1625763000000|2021-07-08 16:50:00|77599.6|76799.6|77602.6|76802.6|77602.7|76802.7|77599.6|76799.6|0
1625763300000|2021-07-08 16:55:00|77597.6|76797.6|77597.5|76797.5|77597.6|76797.6|77597.5|76797.5|0
1625763600000|2021-07-08 17:00:00|77587.5|76787.5|77578|76778|77587.5|76787.5|77578|76778|0
1625763900000|2021-07-08 17:05:00|77577.9|76777.9|77577.9|76777.9|77577.9|76777.9|77577.9|76777.9|1
1625764200000|2021-07-08 17:10:00|77587.3|76787.3|77577.1|76777.1|77591|76791|77573.4|76773.4|4
1625764500000|2021-07-08 17:15:00|77577.7|76777.7|77615.2|76815.2|77615.2|76815.2|77577.7|76777.7|2
1625764800000|2021-07-08 17:20:00|77607.7|76807.7|77612.6|76812.6|77618.2|76818.2|77607|76807|0
1625765100000|2021-07-08 17:25:00|77613.2|76813.2|77621.3|76821.3|77621.3|76821.3|77611.3|76811.3|0
1625765400000|2021-07-08 17:30:00|77616.9|76816.9|77616.8|76816.8|77617.5|76817.5|77616.8|76816.8|0
1625765700000|2021-07-08 17:35:00|77616.7|76816.7|77616|76816|77616.7|76816.7|77616|76816|0
1625766000000|2021-07-08 17:40:00|77616.6|76816.6|77602.7|76802.7|77616.6|76816.6|77602.7|76802.7|1
1625766300000|2021-07-08 17:45:00|77601.5|76801.5|77593.8|76793.8|77601.5|76801.5|77593.8|76793.8|0
1625766600000|2021-07-08 17:50:00|77593.7|76793.7|77593.7|76793.7|77593.7|76793.7|77593.7|76793.7|0
1625766900000|2021-07-08 17:55:00|77593.1|76793.1|77588|76788|77593.1|76793.1|77588|76788|0
1625767200000|2021-07-08 18:00:00|77587.9|76787.9|77585.3|76785.3|77587.9|76787.9|77584.7|76784.7|0
1625767500000|2021-07-08 18:05:00|77613|76813|77640.5|76840.5|77640.5|76840.5|77613|76813|0
1625768100000|2021-07-08 18:15:00|77640.4|76840.4|77592|76792|77640.4|76840.4|77591.3|76791.3|1
1625768400000|2021-07-08 18:20:00|77591.9|76791.9|77591.8|76791.8|77591.9|76791.9|77591.8|76791.8|0
1625768700000|2021-07-08 18:25:00|77591.7|76791.7|77591.7|76791.7|77591.7|76791.7|77591.7|76791.7|0
1625769000000|2021-07-08 18:30:00|77591.1|76791.1|77593.5|76793.5|77593.6|76793.6|77591|76791|1
1625769300000|2021-07-08 18:35:00|77593.4|76793.4|77593.4|76793.4|77593.4|76793.4|77593.4|76793.4|0
1625769600000|2021-07-08 18:40:00|77593.3|76793.3|77593.3|76793.3|77593.3|76793.3|77593.3|76793.3|0
1625769900000|2021-07-08 18:45:00|77593.2|76793.2|77591.9|76791.9|77593.2|76793.2|77591.9|76791.9|0
1625770200000|2021-07-08 18:50:00|77591.8|76791.8|77591.8|76791.8|77591.8|76791.8|77591.8|76791.8|0
1625770500000|2021-07-08 18:55:00|77591.7|76791.7|77591.7|76791.7|77591.7|76791.7|77591.7|76791.7|0
1625770800000|2021-07-08 19:00:00|77591.6|76791.6|77591.6|76791.6|77591.6|76791.6|77591.6|76791.6|0
1625771100000|2021-07-08 19:05:00|77591.5|76791.5|77591.5|76791.5|77591.5|76791.5|77558.7|76758.7|0
1625771400000|2021-07-08 19:10:00|77591.4|76791.4|77591.4|76791.4|77591.4|76791.4|77591.4|76791.4|0
1625771700000|2021-07-08 19:15:00|77591.3|76791.3|77591.2|76791.2|77591.3|76791.3|77591.2|76791.2|0
1625772000000|2021-07-08 19:20:00|77591.1|76791.1|77591.1|76791.1|77591.1|76791.1|77591.1|76791.1|0
1625772300000|2021-07-08 19:25:00|77591|76791|77591|76791|77591|76791|77591|76791|0
1625772600000|2021-07-08 19:30:00|77590.9|76790.9|77590.9|76790.9|77590.9|76790.9|77590.9|76790.9|0
1625772900000|2021-07-08 19:35:00|77548.4|76748.4|77548.3|76748.3|77548.4|76748.4|77548.3|76748.3|0
1625773200000|2021-07-08 19:40:00|77548.2|76748.2|77548.2|76748.2|77548.2|76748.2|77548.2|76748.2|0
1625773500000|2021-07-08 19:45:00|77548.1|76748.1|77586.8|76786.8|77621.1|76821.1|77548.1|76748.1|0
1625773800000|2021-07-08 19:50:00|77586.7|76786.7|77499|76699|77586.7|76786.7|77499|76699|14
1625774100000|2021-07-08 19:55:00|77576.8|76776.8|77018.3|75918.3|77952.2|76852.2|77018.3|75918.3|8
1625839200000|2021-07-09 14:00:00|75260.2|74160.2|73608.5|72508.5|75395.2|74295.2|73203.5|72103.5|94
1625839500000|2021-07-09 14:05:00|73611.9|72511.9|73538.7|72438.7|73800.1|72700.1|72380|71280|43
1625839800000|2021-07-09 14:10:00|73543|72443|74424.9|73324.9|74525.3|73425.3|73448.1|72348.1|21
1625840100000|2021-07-09 14:15:00|74521.7|73421.7|74534.1|73434.1|74759.1|73659.1|74117.8|73017.8|12
1625840400000|2021-07-09 14:20:00|74551.7|73451.7|75276.1|74176.1|75316.8|74216.8|74551.7|73451.7|21
1625840700000|2021-07-09 14:25:00|75286.5|74186.5|75438|74338|75494.7|74394.7|75286.5|74186.5|3
1625841000000|2021-07-09 14:30:00|75446.6|74346.6|75761.4|74661.4|75766.4|74666.4|75414.5|74314.5|1
1625841300000|2021-07-09 14:35:00|75765.7|74665.7|75536.4|74436.4|75766.4|74666.4|75406.4|74306.4|2
1625841600000|2021-07-09 14:40:00|75394.4|74294.4|75306.4|74206.4|75536.4|74436.4|75231.4|74131.4|8
1625841900000|2021-07-09 14:45:00|75306.3|74206.3|74813|73713|75306.3|74206.3|74591.4|73491.4|8
1625842200000|2021-07-09 14:50:00|74816.5|73716.5|74828.3|73728.3|74953|73853|74816.5|73716.5|0
1625842500000|2021-07-09 14:55:00|74591.8|73491.8|74461.7|73361.7|74591.8|73491.8|74446.7|73346.7|0
1625842800000|2021-07-09 15:00:00|74453.1|73353.1|74443.2|73343.2|74453.1|73353.1|74443.2|73343.2|0
1625843100000|2021-07-09 15:05:00|74441.1|73341.1|74363.3|73263.3|74448.3|73348.3|74363.3|73263.3|1
1625843400000|2021-07-09 15:10:00|74365.4|73265.4|74383.2|73283.2|74383.3|73283.3|74348.3|73248.3|0
1625843700000|2021-07-09 15:15:00|74386|73286|74702.5|73602.5|74702.5|73602.5|74386|73286|2
1625844000000|2021-07-09 15:20:00|74687.5|73587.5|74687.5|73587.5|74687.5|73587.5|74687.5|73587.5|0
1625844300000|2021-07-09 15:25:00|74678.9|73578.9|74940.1|73840.1|74940.1|73840.1|74677.5|73577.5|5
1625844600000|2021-07-09 15:30:00|74953|73853|74940.1|73840.1|74953|73853|74940.1|73840.1|0
1625844900000|2021-07-09 15:35:00|74940|73840|74870|73770|74940|73840|74870|73770|1
1625845200000|2021-07-09 15:40:00|74852.8|73752.8|74870|73770|74870|73770|74850|73750|1
1625845500000|2021-07-09 15:45:00|74878.6|73778.6|75032.7|73932.7|75289.2|74189.2|74878.6|73778.6|3
1625845800000|2021-07-09 15:50:00|75127.3|74027.3|75131.6|74031.6|75131.6|74031.6|75127.3|74027.3|0
1625846100000|2021-07-09 15:55:00|75131.5|74031.5|75131.5|74031.5|75273.4|74173.4|75126.5|74026.5|1
1625846400000|2021-07-09 16:00:00|75170.2|74070.2|75131.5|74031.5|75329.2|74229.2|75032.7|73932.7|2
1625846700000|2021-07-09 16:05:00|75127.2|74027.2|75049.8|73949.8|75127.2|74027.2|75006.8|73906.8|1
1625847000000|2021-07-09 16:10:00|75054.1|73954.1|75092.7|73992.7|75092.7|73992.7|75028.3|73928.3|0
1625847300000|2021-07-09 16:15:00|75028.3|73928.3|75028.3|73928.3|75092.7|73992.7|75028.3|73928.3|3
1625847600000|2021-07-09 16:20:00|74840.8|73740.8|74784.8|73684.8|74840.8|73740.8|74784.8|73684.8|0
1625847900000|2021-07-09 16:25:00|74780.5|73680.5|74773.9|73673.9|74896.3|73956.3|74773.9|73673.9|1
1625848200000|2021-07-09 16:30:00|74770.4|73670.4|74644.6|73544.6|74770.4|73670.4|74644.6|73544.6|1
1625848500000|2021-07-09 16:35:00|74645.3|73545.3|74803.2|73703.2|74824|73724|74645.3|73545.3|2
1625848800000|2021-07-09 16:40:00|74801.1|73701.1|74801.1|73701.1|74801.1|73701.1|74758.1|73658.1|0
1625849100000|2021-07-09 16:45:00|74801|73701|74840.5|73740.5|74840.5|73740.5|74695.8|73595.8|1
1625849400000|2021-07-09 16:50:00|74840.4|73740.4|74867.5|73767.5|74867.6|73767.6|74840.4|73740.4|0
1625849700000|2021-07-09 16:55:00|74868.9|73768.9|74868.9|73768.9|74868.9|73768.9|74868.9|73768.9|0
1625850000000|2021-07-09 17:00:00|74871|73771|74919.4|73819.4|74919.4|73819.4|74871|73771|0
1625850300000|2021-07-09 17:05:00|75005.3|73905.3|74878.7|73778.7|75009.6|73909.6|74878.7|73778.7|1
1625850600000|2021-07-09 17:10:00|74880.8|73780.8|74904.3|73804.3|74933.6|73833.6|74880.8|73780.8|0
1625850900000|2021-07-09 17:15:00|74904.2|73804.2|74904.2|73804.2|74904.2|73804.2|74904.2|73804.2|0
1625851200000|2021-07-09 17:20:00|74902.8|73802.8|74892.1|73792.1|74902.8|73802.8|74892.1|73792.1|0
1625851500000|2021-07-09 17:25:00|74513.5|73713.5|74624.2|73524.2|74629.1|73713.5|74513.5|73524.2|9
1625851800000|2021-07-09 17:30:00|74624.1|73524.1|73850.5|72750.5|74624.1|73611.3|73850.5|72750.5|14
1625852100000|2021-07-09 17:35:00|73845.5|72745.5|73868.4|72768.4|73893.4|72793.4|73669.8|72569.8|14
1625852400000|2021-07-09 17:40:00|73871.9|72771.9|74043.6|72943.6|74065|72965|73850.7|72750.7|2
1625852700000|2021-07-09 17:45:00|73965|72865|74029.4|72929.4|74029.4|72929.4|73965|72865|0
1625853000000|2021-07-09 17:50:00|74029.3|72929.3|74011.6|72911.6|74029.3|72929.3|73811.6|72711.6|0
1625853300000|2021-07-09 17:55:00|73711.6|72611.6|74027.2|72927.2|74027.2|72927.2|73711.6|72611.6|3
1625853600000|2021-07-09 18:00:00|74047.2|72947.2|74605.2|73505.2|74665.3|73565.3|74047.2|72947.2|3
1625853900000|2021-07-09 18:05:00|74609.5|73509.5|74605.2|73505.2|74691.1|73591.1|74558|73458|0
1625854200000|2021-07-09 18:10:00|74558|73458|74593.1|73493.1|74605.1|73505.1|74558|73458|0
1625854500000|2021-07-09 18:15:00|74661|73561|74712.3|73612.3|74811.7|73711.7|74661|73561|1
1625854800000|2021-07-09 18:20:00|74699.5|73599.5|74836.6|73736.6|74836.6|73736.6|74669.4|73569.4|1
1625855100000|2021-07-09 18:25:00|74836.5|73736.5|74840.8|73740.8|74840.8|73740.8|74836.5|73736.5|0
1625855400000|2021-07-09 18:30:00|74840.7|73740.7|74840.7|73740.7|74840.7|73740.7|74840.7|73740.7|0
1625855700000|2021-07-09 18:35:00|74264.8|73164.8|74937.1|73837.1|74937.1|73837.1|74264.8|73164.8|2
1625856000000|2021-07-09 18:40:00|74979|73879|74976.2|73876.2|74979|73879|74976.2|73876.2|0
1625856300000|2021-07-09 18:45:00|74976.1|73876.1|74981.1|73881.1|74981.1|73881.1|74976.1|73876.1|0
1625856600000|2021-07-09 18:50:00|74977.5|73877.5|74981.1|73881.1|74986.1|73886.1|74977.5|73877.5|0
1625856900000|2021-07-09 18:55:00|75146.1|74046.1|74749.6|73649.6|75146.1|74046.1|74749.6|73649.6|2
1625857200000|2021-07-09 19:00:00|74606.7|73706.7|74671|73571|74671|73706.7|74606.7|73550.4|1
1625857500000|2021-07-09 19:05:00|74713.8|73613.8|75622.4|74522.4|75767.4|74667.4|74713.8|73613.8|11
1625857800000|2021-07-09 19:10:00|75607.4|74507.4|75462.4|74362.4|75753.1|74653.1|75257.4|74357.4|3
1625858100000|2021-07-09 19:15:00|75462.3|74362.3|75422.3|74322.3|75462.3|74362.3|75422.3|74322.3|0
1625858400000|2021-07-09 19:20:00|75417.3|74317.3|75422.3|74322.3|75422.3|74322.3|75417.3|74317.3|2
1625858700000|2021-07-09 19:25:00|75422.2|74322.2|75422.2|74322.2|75422.2|74322.2|75422.2|74322.2|0
1625859000000|2021-07-09 19:30:00|75405|74305|75465|74365|75465|74365|75405|74305|0
1625859300000|2021-07-09 19:35:00|75470|74370|75459.9|74359.9|75470|74370|75459.9|74359.9|0
1625859600000|2021-07-09 19:40:00|75464.9|74364.9|75401.3|74301.3|75464.9|74364.9|75401.3|74301.3|1
1625859900000|2021-07-09 19:45:00|75396.3|74296.3|75401.2|74301.2|75406.2|74306.2|75396.3|74296.3|5
1625860200000|2021-07-09 19:50:00|74889.1|73789.1|74816.2|73716.2|74962|73862|74802.6|73702.6|2
1625860500000|2021-07-09 19:55:00|75130.4|74030.4|75186.1|74086.1|75186.1|74086.1|75030.2|73930.2|2
1626098400000|2021-07-12 14:00:00|75288.8|74188.8|76258.4|75158.4|76997.4|75897.4|74385.3|73285.3|43
1626098700000|2021-07-12 14:05:00|76250.2|75150.2|75891.4|74791.4|76500.5|75400.5|75851.5|74751.5|22
1626099000000|2021-07-12 14:10:00|75626.4|74526.4|75867.6|74767.6|76032.6|74932.6|75621.4|74521.4|13
1626099300000|2021-07-12 14:15:00|75863.6|74763.6|76109.7|75009.7|76215.3|75115.3|75862.6|74762.6|14
1626099600000|2021-07-12 14:20:00|76113.8|75013.8|75592.2|74492.2|76117.8|75017.8|75557.2|74457.2|18
1626099900000|2021-07-12 14:25:00|75582.2|74482.2|76383.3|75283.3|76383.3|75283.3|75561.6|74461.6|11
1626100200000|2021-07-12 14:30:00|76150.2|75050.2|76093.6|74993.6|76538.3|75438.3|76063|74963|12
1626100500000|2021-07-12 14:35:00|76097.6|74997.6|75592|74492|76216.9|75116.9|75197.2|74397.2|9
1626100800000|2021-07-12 14:40:00|75697|74597|75587|74487|75701.1|74601.1|75547|74447|2
1626101100000|2021-07-12 14:45:00|75586.9|74486.9|75703.1|74603.1|75703.1|74603.1|75545.4|74445.4|4
1626101400000|2021-07-12 14:50:00|75585.4|74485.4|75569.4|74469.4|75703|74603|75551.2|74451.2|3
1626101700000|2021-07-12 14:55:00|75571.2|74471.2|73452.4|72352.4|75652.4|74552.4|73452.4|72352.4|29
1626102000000|2021-07-12 15:00:00|73453.3|72353.3|73383.4|72283.4|73545.9|72445.9|73123.7|72023.7|8
1626102300000|2021-07-12 15:05:00|73360.8|72260.8|73312.7|72212.7|73434.1|72334.1|73073.7|71973.7|6
1626102600000|2021-07-12 15:10:00|73325.8|72225.8|72935.6|71835.6|73358|72258|72301.8|71201.8|20
1626102900000|2021-07-12 15:15:00|72931.8|71831.8|73017.7|71917.7|73027.7|71927.7|72823.1|71723.1|3
1626103200000|2021-07-12 15:20:00|73002.7|71902.7|73087.7|71987.7|73098.3|71998.3|72485.3|71385.3|7
1626103500000|2021-07-12 15:25:00|72452.6|71352.6|72192.6|71092.6|72452.6|71352.6|71915|70815|19
1626103800000|2021-07-12 15:30:00|72188.5|71088.5|72247.5|71147.5|72297.9|71197.9|71987.5|70887.5|8
1626104100000|2021-07-12 15:35:00|72251.3|71151.3|71853|70753|72251.3|71151.3|71853|70753|3
1626104400000|2021-07-12 15:40:00|71851.1|70751.1|71685|70585|72033.4|70933.4|71490.7|70585|10
1626104700000|2021-07-12 15:45:00|71689.1|70589.1|71847.2|70747.2|71895.9|70795.9|71676.9|70576.9|12
1626105000000|2021-07-12 15:50:00|71826.9|70726.9|71822.8|70722.8|71931.9|70831.9|71822.8|70722.8|2
1626105300000|2021-07-12 15:55:00|71830.3|70730.3|71891.6|70791.6|71923.7|70823.7|71822.1|70722.1|2
1626105600000|2021-07-12 16:00:00|71891.5|70791.5|71761.2|70661.2|71892.5|70792.5|71761.2|70661.2|0
1626105900000|2021-07-12 16:05:00|71756.2|70656.2|71745.5|70645.5|71756.2|70656.2|71745.5|70645.5|0
1626106200000|2021-07-12 16:10:00|71737.4|70637.4|71458.2|70658.2|71737.4|70725.2|71456.3|70637.4|0
1626106500000|2021-07-12 16:15:00|71506.4|70706.4|71463.8|70663.8|71506.4|70706.4|71463.8|70663.8|0
1626106800000|2021-07-12 16:20:00|71463.7|70663.7|71464.7|70664.7|71464.7|70664.7|71463.7|70663.7|0
1626107100000|2021-07-12 16:25:00|71460.9|70660.9|71297.2|70497.2|71460.9|70660.9|71297.2|70497.2|0
1626107400000|2021-07-12 16:30:00|71297.1|70497.1|71297.1|70497.1|71297.1|70497.1|71297.1|70497.1|1
1626107700000|2021-07-12 16:35:00|71297|70497|71297|70497|71297|70497|71297|70497|0
1626108000000|2021-07-12 16:40:00|71296.9|70496.9|71296.8|70496.8|71296.9|70496.9|71296.8|70496.8|0
1626108300000|2021-07-12 16:45:00|71296.7|70496.7|71296.7|70496.7|71296.7|70496.7|71296.7|70496.7|0
1626108600000|2021-07-12 16:50:00|71296.6|70496.6|71296.6|70496.6|71296.6|70496.6|71296.6|70496.6|0
1626108900000|2021-07-12 16:55:00|71296.5|70496.5|71374.2|70574.2|71376.5|70574.2|71296.5|70397.9|13
1626109200000|2021-07-12 17:00:00|71375.1|70575.1|71987.5|70887.5|71987.5|70887.5|71369.5|70505.2|17
1626109500000|2021-07-12 17:05:00|71979.4|70879.4|71421.4|70621.4|71979.4|70879.4|71417.7|70617.7|2
1626109800000|2021-07-12 17:10:00|71424.3|70624.3|71427|70627|71515.2|70715.2|71418.6|70618.6|6
1626110100000|2021-07-12 17:15:00|71428|70628|71402.3|70602.3|71446|70646|71399.5|70599.5|0
1626110400000|2021-07-12 17:20:00|71405.1|70605.1|71397.5|70597.5|71470.6|70670.6|71397.5|70597.5|0
1626110700000|2021-07-12 17:25:00|71404.1|70604.1|71408.8|70608.8|71434.5|70634.5|71399.3|70599.3|0
1626111000000|2021-07-12 17:30:00|71398.3|70598.3|71391.6|70591.6|71403.1|70603.1|71391.6|70591.6|0
1626111300000|2021-07-12 17:35:00|71390.6|70590.6|71401|70601|71401|70601|71379.2|70579.2|0
1626111600000|2021-07-12 17:40:00|71399.1|70599.1|71401.9|70601.9|71401.9|70601.9|71385.7|70585.7|3
1626111900000|2021-07-12 17:45:00|71402.8|70602.8|71439.8|70639.8|71678.4|70643.7|71398.1|70566.2|5
1626112200000|2021-07-12 17:50:00|71398.9|70598.9|71397.9|70597.9|71424.6|70624.6|71397|70597|0
1626112500000|2021-07-12 17:55:00|71397.8|70597.8|71397.8|70597.8|71397.8|70597.8|71395.9|70595.9|0
1626112800000|2021-07-12 18:00:00|71400.6|70600.6|71400.6|70600.6|71400.6|70600.6|71400.6|70600.6|0
1626113100000|2021-07-12 18:05:00|71399.6|70599.6|71419.5|70619.5|71419.5|70619.5|71381.5|70581.5|1
1626113400000|2021-07-12 18:10:00|71420.5|70620.5|71397.6|70597.6|71423.3|70623.3|71396.6|70596.6|2
1626113700000|2021-07-12 18:15:00|71399|70499|71623.2|70523.2|71624.5|70524.5|71399|70499|0
1626114000000|2021-07-12 18:20:00|71590.8|70490.8|71623.1|70523.1|71623.2|70523.2|71590.8|70490.8|0
1626114300000|2021-07-12 18:25:00|71619|70519|71627.1|70527.1|71627.1|70527.1|71619|70519|1
1626114600000|2021-07-12 18:30:00|71627|70527|71583.7|70483.7|71627|70527|71579.6|70479.6|0
1626114900000|2021-07-12 18:35:00|71583.6|70483.6|71583.6|70483.6|71583.6|70483.6|71583.6|70483.6|0
1626115200000|2021-07-12 18:40:00|71583.5|70483.5|70954.2|70054.2|71583.5|70489|70954.2|70054.2|0
1626115500000|2021-07-12 18:45:00|71046.7|70146.7|71314.5|70414.5|71368|70468|70969.3|70069.3|1
1626115800000|2021-07-12 18:50:00|71314.4|70414.4|71314.4|70414.4|71314.4|70414.4|71314.4|70414.4|0
1626116100000|2021-07-12 18:55:00|71314.3|70414.3|71397.3|70497.3|71397.3|70497.3|71314.3|70414.3|0
1626116400000|2021-07-12 19:00:00|71397.2|70497.2|71397.2|70497.2|71397.2|70497.2|71396.3|70496.3|0
1626116700000|2021-07-12 19:05:00|71387.6|70487.6|71387.6|70487.6|71387.6|70487.6|71387.6|70487.6|0
1626117000000|2021-07-12 19:10:00|71386.6|70486.6|71385.6|70485.6|71387.6|70487.6|71383.7|70483.7|1
1626117300000|2021-07-12 19:15:00|71387.5|70487.5|71386.5|70486.5|71387.5|70487.5|71386.5|70486.5|1
1626117600000|2021-07-12 19:20:00|71386.4|70486.4|71387.3|70487.3|71387.4|70487.4|71379.7|70479.7|2
1626118200000|2021-07-12 19:30:00|71387.2|70487.2|71386.2|70486.2|71387.2|70487.2|71386.2|70486.2|0
1626118500000|2021-07-12 19:35:00|71386.1|70486.1|71386.1|70486.1|71386.1|70486.1|71386.1|70486.1|0
1626118800000|2021-07-12 19:40:00|71384.6|70584.6|71384.6|70584.6|71384.6|70584.6|71381.7|70581.7|5
1626119100000|2021-07-12 19:45:00|71384.5|70584.5|71385.4|70585.4|71462|70662|71384.5|70584.5|0
1626119400000|2021-07-12 19:50:00|71382.6|70582.6|71354.3|70454.3|71382.6|70582.6|71351.4|70451.4|1
1626119700000|2021-07-12 19:55:00|71354.2|70454.2|71354.2|70454.2|71360.9|70460.9|71354.2|70454.2|2
1626184800000|2021-07-13 14:00:00|70662.9|69562.9|67781.3|66681.3|70735.2|69635.2|67756.4|66656.4|71
1626185100000|2021-07-13 14:05:00|67861.3|66761.3|68718.2|67618.2|69246.8|68146.8|67861.3|66761.3|28
1626185400000|2021-07-13 14:10:00|68708|67608|68288.7|67188.7|68722.2|67622.2|68288.7|67188.7|14
1626185700000|2021-07-13 14:15:00|68276.8|67176.8|68011.9|66911.9|68296.6|67196.6|67221.3|66121.3|19
1626186000000|2021-07-13 14:20:00|67972.1|66872.1|67996.9|66896.9|68156.9|67056.9|67746.9|66646.9|8
1626186300000|2021-07-13 14:25:00|67873.5|66773.5|68959.1|67859.1|68959.2|67859.2|67841.9|66741.9|13
1626186600000|2021-07-13 14:30:00|69053.7|67953.7|69848.3|68748.3|69919.5|68819.5|69053.7|67953.7|11
1626186900000|2021-07-13 14:35:00|69790.2|68690.2|68963.1|67863.1|69790.2|68690.2|68883.1|67783.1|5
1626187200000|2021-07-13 14:40:00|68979|67879|68763|67663|69360|68260|68763|67663|3
1626187500000|2021-07-13 14:45:00|68842.6|67742.6|69384|68284|69384|68284|68842.6|67742.6|4
1626187800000|2021-07-13 14:50:00|69388|68288|69121.7|68021.7|69434|68334|69121.7|68021.7|2
1626188100000|2021-07-13 14:55:00|69117.8|68017.8|68869.7|67769.7|69134.5|68034.5|68862.4|67762.4|0
1626188400000|2021-07-13 15:00:00|68865.8|67765.8|68803.2|67703.2|68886.8|67786.8|68798.1|67698.1|2
1626188700000|2021-07-13 15:05:00|68806.3|67706.3|68606.7|67506.7|68991.9|67966.2|68606.7|67506.7|6
1626189000000|2021-07-13 15:10:00|68601.6|67501.6|68459.6|67359.6|68601.6|67501.6|68459.6|67359.6|1
1626189300000|2021-07-13 15:15:00|68435.1|67335.1|68072.4|66972.4|68435.1|67335.1|68072.4|66972.4|4
1626189600000|2021-07-13 15:20:00|68074.5|66974.5|67567.6|66467.6|68074.5|66974.5|67567.6|66467.6|7
1626189900000|2021-07-13 15:25:00|67581.9|66481.9|67430.4|66330.4|67581.9|66481.9|67430.4|66330.4|2
1626190200000|2021-07-13 15:30:00|67433.4|66333.4|66930.8|65830.8|67433.4|66333.4|66930.8|65830.8|13
1626190500000|2021-07-13 15:35:00|66925.8|65825.8|65415.8|64615.8|66993.2|65893.2|65383.8|64565.8|41
1626190800000|2021-07-13 15:40:00|65439.6|64639.6|65783.6|64683.6|65917.7|64847.1|65332.9|64410|52
1626191100000|2021-07-13 15:45:00|65854.2|64754.2|66334.4|65234.4|66378.2|65278.2|65854.2|64754.2|10
1626191400000|2021-07-13 15:50:00|66338.4|65238.4|66475.2|65375.2|66475.2|65375.2|66320.2|65220.2|0
1626191700000|2021-07-13 15:55:00|66478.3|65378.3|66158.9|65058.9|66489.3|65389.3|66158.9|65058.9|7
1626192000000|2021-07-13 16:00:00|66135.1|65035.1|66225.6|65125.6|66225.6|65125.6|66030.5|64930.5|0
1626192300000|2021-07-13 16:05:00|65975.6|64875.6|66132.1|65032.1|66370.6|65270.6|65652.6|64609.2|11
1626192600000|2021-07-13 16:10:00|66136|65036|65872.8|64772.8|66144|65044|65872.8|64772.8|1
1626192900000|2021-07-13 16:15:00|65912.6|64812.6|65856.6|64756.6|65956.3|64856.3|65856.6|64756.6|0
1626193200000|2021-07-13 16:20:00|65979.8|64879.8|65837.7|64737.7|65981.9|64881.9|65837.7|64737.7|1
1626193500000|2021-07-13 16:25:00|65839.8|64739.8|65817.6|64717.6|65840.8|64740.8|65817.6|64717.6|1
1626193800000|2021-07-13 16:30:00|65818.6|64718.6|65820.5|64720.5|65820.5|64720.5|65808.6|64708.6|0
1626194100000|2021-07-13 16:35:00|65821.5|64721.5|65802.6|64702.6|65826.6|64726.6|65784.7|64684.7|1
1626194400000|2021-07-13 16:40:00|65806.6|64706.6|65537.6|64637.6|65826.6|64726.6|65537.6|64592.6|3
1626194700000|2021-07-13 16:45:00|65906.6|64806.6|66021.5|64921.5|66021.6|64921.6|65863.9|64763.9|4
1626195000000|2021-07-13 16:50:00|65910.3|64810.3|65899.6|64799.6|65910.3|64810.3|65857.7|64757.7|6
1626195300000|2021-07-13 16:55:00|65903.5|64803.5|65899.6|64799.6|65903.5|64803.5|65899.6|64799.6|0
1626195600000|2021-07-13 17:00:00|65899.5|64799.5|65899.5|64799.5|65899.5|64799.5|65899.5|64799.5|0
1626195900000|2021-07-13 17:05:00|65896.4|64796.4|65956.4|64856.4|65956.4|64856.4|65896.4|64796.4|1
1626196200000|2021-07-13 17:10:00|65960.4|64860.4|65893.2|64793.2|65961.4|64861.4|65893.2|64793.2|3
1626196500000|2021-07-13 17:15:00|65893.1|64793.1|65952.5|64852.5|66037.8|64937.8|65893.1|64793.1|3
1626196800000|2021-07-13 17:20:00|65938.1|64838.1|65888.1|64788.1|65938.1|64838.1|65888.1|64788.1|0
1626197100000|2021-07-13 17:25:00|65888|64788|65895.2|64795.2|65895.2|64795.2|65888|64788|0
1626197400000|2021-07-13 17:30:00|65899.3|64799.3|65732.6|64632.6|65900.4|64800.4|65660.4|64632.6|7
1626197700000|2021-07-13 17:35:00|65672.3|64772.3|65669.4|64569.4|65732.6|64772.3|65660.3|64562.2|9
1626198000000|2021-07-13 17:40:00|65665.3|64565.3|65866.5|64766.5|65888.4|64788.4|65660.2|64560.2|3
1626198300000|2021-07-13 17:45:00|65890.7|64790.7|65883.6|64783.6|65891.7|64791.7|65883.6|64783.6|0
1626198600000|2021-07-13 17:50:00|65843.9|64743.9|65824.2|64724.2|65843.9|64743.9|65729.2|64629.2|5
1626198900000|2021-07-13 17:55:00|65749.2|64649.2|65669.2|64569.2|65749.2|64649.2|65669.2|64569.2|0
1626199200000|2021-07-13 18:00:00|65669.1|64569.1|65613.2|64513.2|65824.1|64724.1|65421.8|64471.8|8
1626199500000|2021-07-13 18:05:00|65760.1|64660.1|65800.7|64700.7|65868.6|64768.6|65564.3|64464.3|13
1626199800000|2021-07-13 18:10:00|65808.6|64708.6|65784.8|64684.8|65808.6|64708.6|65764.9|64664.9|1
1626200100000|2021-07-13 18:15:00|65780.8|64680.8|65728.6|64628.6|65780.8|64680.8|65709.9|64609.9|0
1626200400000|2021-07-13 18:20:00|65720.7|64620.7|65720.7|64620.7|65720.7|64620.7|65720.7|64620.7|0
1626200700000|2021-07-13 18:25:00|65708.8|64608.8|65652.9|64552.9|65708.8|64608.8|65351.9|64486.9|1
1626201000000|2021-07-13 18:30:00|65642.9|64542.9|65620.1|64520.1|65652.9|64552.9|65620.1|64520.1|0
1626201300000|2021-07-13 18:35:00|65540.1|64440.1|65605.1|64505.1|65680.1|64580.1|65540.1|64440.1|1
1626201600000|2021-07-13 18:40:00|65328.2|64528.2|65606.1|64506.1|65675.1|64575.1|65286.1|64486.1|11
1626201900000|2021-07-13 18:45:00|65610|64510|65604|64504|65635|64535|65600|64500|16
1626202200000|2021-07-13 18:50:00|65570.8|64470.8|65271.5|64371.5|65570.8|64478.1|65265.2|64371.5|10
1626202500000|2021-07-13 18:55:00|65270.5|64370.5|65242.5|64342.5|65270.5|64370.5|65241.5|64341.5|0
1626203400000|2021-07-13 19:10:00|65242.4|64342.4|65242.4|64342.4|65242.4|64342.4|65242.4|64342.4|1
1626203700000|2021-07-13 19:15:00|65240.3|64340.3|65242.4|64342.4|65242.4|64342.4|65240.3|64340.3|0
1626204300000|2021-07-13 19:25:00|65242.3|64342.3|65242.3|64342.3|65242.3|64342.3|65242.3|64342.3|0
1626204600000|2021-07-13 19:30:00|65213.3|64313.3|65213.2|64313.2|65213.3|64313.3|65194.6|64294.6|3
1626204900000|2021-07-13 19:35:00|65204.9|64304.9|65157.2|64257.2|65204.9|64304.9|65157.2|64257.2|0
1626205200000|2021-07-13 19:40:00|65158.2|64258.2|65162.3|64262.3|65162.3|64262.3|65119.8|64219.8|0
1626205500000|2021-07-13 19:45:00|65154|64254|65157.1|64257.1|65174.7|64274.7|65154|64254|2
1626205800000|2021-07-13 19:50:00|65173.7|64273.7|65194.4|64294.4|65286.8|64386.8|65158.1|64258.1|1
1626206100000|2021-07-13 19:55:00|65193.3|64293.3|65104|64204|65193.3|64293.3|65094.7|64194.7|5
1626271200000|2021-07-14 14:00:00|64689|63589|65553|64453|65553|64453|63241.4|62141.4|55
1626271500000|2021-07-14 14:05:00|65186.9|64086.9|63260.2|62160.2|65331.9|64231.9|63241.4|62141.4|26
1626271800000|2021-07-14 14:10:00|63722.3|62622.3|63888.5|62788.5|63897.8|62797.8|63469|62369|10
1626272100000|2021-07-14 14:15:00|63841.7|62741.7|63781.9|62681.9|64011.3|62949|63627.4|62579.6|13
1626272400000|2021-07-14 14:20:00|63794|62694|64111.2|63011.2|64194|63094|63792.9|62692.9|3
1626272700000|2021-07-14 14:25:00|64142.4|63042.4|64707.8|63607.8|64973|63873|64142.4|63042.4|10
1626273000000|2021-07-14 14:30:00|64692.2|63592.2|65712.9|64612.9|66309.3|65209.3|64668.8|63568.8|29
1626273300000|2021-07-14 14:35:00|65690.4|64590.4|65617.5|64517.5|65878.6|64778.6|65470.6|64370.6|4
1626273600000|2021-07-14 14:40:00|65625.2|64525.2|65663|64563|65703|64603|65621.3|64521.3|1
1626273900000|2021-07-14 14:45:00|65666.9|64566.9|65791|64691|65823|64723|65666.9|64566.9|2
1626274200000|2021-07-14 14:50:00|65794.9|64694.9|66102.9|65002.9|66195.2|65095.2|65707.9|64607.9|11
1626274500000|2021-07-14 14:55:00|66106.8|65006.8|66173.4|65073.4|66228|65128|66079.5|64979.5|0
1626274800000|2021-07-14 15:00:00|66172.3|65072.3|65652.6|64552.6|66172.3|65072.3|65600|64500|5
1626275100000|2021-07-14 15:05:00|65648.7|64548.7|65739|64639|65806.3|64706.3|65633.7|64533.7|1
1626275400000|2021-07-14 15:10:00|65727.3|64627.3|65478.7|64378.7|65727.3|64627.3|65065.4|63965.4|18
1626275700000|2021-07-14 15:15:00|65463.1|64363.1|65642.4|64542.4|65642.4|64542.4|65427.5|64327.5|2
1626276000000|2021-07-14 15:20:00|65633.5|64533.5|65672.4|64572.4|65672.4|64572.4|65606.2|64506.2|1
1626276300000|2021-07-14 15:25:00|65598.4|64498.4|65637.3|64537.3|65762|64662|65598.4|64498.4|4
1626276600000|2021-07-14 15:30:00|65641.2|64541.2|64735.5|63635.5|65668.5|64568.5|64735.5|63635.5|12
1626276900000|2021-07-14 15:35:00|64734.4|63634.4|63931.5|62831.5|64734.4|63634.4|63931.5|62831.5|4
1626277200000|2021-07-14 15:40:00|63822.5|62722.5|63143.1|62043.1|63822.5|62722.5|63143.1|62043.1|10
1626277500000|2021-07-14 15:45:00|63138.1|62038.1|63063.1|61963.1|63242.2|62142.2|62725.6|61784.3|4
1626277800000|2021-07-14 15:50:00|63044.2|61944.2|62992|61892|63044.2|61944.2|62915.2|61815.2|3
1626278100000|2021-07-14 15:55:00|62995.9|61895.9|63262.2|62162.2|63542.5|62442.5|62995.9|61895.9|5
1626278400000|2021-07-14 16:00:00|63297.2|62197.2|63297.2|62197.2|63297.2|62197.2|63257.2|62157.2|0
1626278700000|2021-07-14 16:05:00|63227.2|62127.2|63618.6|62518.6|63618.6|62518.6|63227.2|62127.2|2
1626279000000|2021-07-14 16:10:00|63618.5|62518.5|63636.2|62536.2|63636.2|62536.2|63618.5|62518.5|0
1626279300000|2021-07-14 16:15:00|63519.4|62419.4|63605.1|62505.1|63605.1|62505.1|63476.6|62376.6|0
1626279600000|2021-07-14 16:20:00|63593.4|62493.4|63636.2|62536.2|63636.2|62536.2|63585.6|62485.6|0
1626279900000|2021-07-14 16:25:00|63511.6|62411.6|63228.8|62128.8|63511.6|62411.6|62974.1|61874.1|10
1626280200000|2021-07-14 16:30:00|63346.7|62246.7|63397.3|62297.3|63405.1|62305.1|63331.1|62231.1|0
1626280500000|2021-07-14 16:35:00|63389.5|62289.5|63390.6|62290.6|63397.3|62297.3|63389.5|62289.5|0
1626280800000|2021-07-14 16:40:00|63398.4|62298.4|63358.9|62258.9|63617.9|62517.9|63296.7|62196.7|4
1626281100000|2021-07-14 16:45:00|63281.1|62181.1|63277.2|62177.2|63281.1|62181.1|63261.6|62161.6|11
1626281400000|2021-07-14 16:50:00|63086.5|61986.5|61917.1|60817.1|63140.4|62040.4|61907.2|60807.2|12
1626281700000|2021-07-14 16:55:00|61919.3|60819.3|62237.7|61137.7|62237.7|61137.7|61844.9|60744.9|10
1626282000000|2021-07-14 17:00:00|62242.7|61142.7|62008.8|60908.8|62242.7|61142.7|61999.9|60899.9|0
1626282300000|2021-07-14 17:05:00|62012.7|60912.7|62211.6|61111.6|62509.4|61409.4|62012.7|60912.7|3
1626282600000|2021-07-14 17:10:00|62173.9|61073.9|62482.3|61382.3|62482.3|61382.3|62173.9|61073.9|1
1626282900000|2021-07-14 17:15:00|62497.8|61397.8|62429.5|61329.5|62507.3|61407.3|62429.5|61329.5|0
1626283200000|2021-07-14 17:20:00|62507.3|61407.3|63006.1|61906.1|63006.1|61906.1|62248.3|61181.6|5
1626283500000|2021-07-14 17:25:00|63013.9|61913.9|62923.4|61823.4|63091.1|61991.1|62907.8|61807.8|0
1626283800000|2021-07-14 17:30:00|62924.5|61824.5|63058.4|61958.4|63058.4|61958.4|62924.5|61824.5|0
1626284100000|2021-07-14 17:35:00|63058.3|61958.3|63058.3|61958.3|63058.3|61958.3|63058.3|61958.3|0
1626284400000|2021-07-14 17:40:00|63062.2|61962.2|63270.6|62170.6|63550.6|62450.6|63044.5|61944.5|16
1626284700000|2021-07-14 17:45:00|63262.8|62162.8|63106.1|62006.1|63362.2|62262.2|62438.4|61338.4|22
1626285000000|2021-07-14 17:50:00|63113.9|62013.9|63245.5|62145.5|63273.3|62173.3|62768.4|61668.4|0
1626285300000|2021-07-14 17:55:00|63319.3|62219.3|62972.8|61872.8|63443.2|62343.2|62805.6|61705.6|2
1626285600000|2021-07-14 18:00:00|62970.5|61870.5|63444.8|62344.8|63448.7|62349.3|62970.5|61870.5|4
1626285900000|2021-07-14 18:05:00|63441|62341|63588.9|62488.9|63615.9|62515.9|63250.5|62150.5|7
1626286200000|2021-07-14 18:10:00|63614.5|62514.5|63698.4|62598.4|63698.4|62598.4|63614.5|62514.5|2
1626286500000|2021-07-14 18:15:00|63694.5|62594.5|63748.4|62648.4|63748.4|62648.4|63694.5|62594.5|1
1626286800000|2021-07-14 18:20:00|63744.5|62644.5|63695.6|62595.6|63744.5|62644.5|63695.6|62595.6|0
1626287100000|2021-07-14 18:25:00|63687.8|62587.8|62874.4|61774.4|63695.6|62595.6|62745.7|61645.7|3
1626287400000|2021-07-14 18:30:00|62827.6|61727.6|62715.1|61615.1|62827.6|61727.6|62435.2|61335.2|3
1626287700000|2021-07-14 18:35:00|62637.4|61537.4|62523.5|61423.5|62644|61783.3|62348.7|61248.7|2
1626288000000|2021-07-14 18:40:00|62520.2|61420.2|62283.1|61183.1|62520.2|61420.2|62233.1|61133.1|4
1626288300000|2021-07-14 18:45:00|62263.7|61163.7|62240.9|61140.9|62263.7|61163.7|62240.9|61140.9|1
1626288600000|2021-07-14 18:50:00|62357.4|61257.4|62202|61102|62357.4|61257.4|62163.2|61063.2|2
1626288900000|2021-07-14 18:55:00|62174.3|61074.3|62469.7|61369.7|62469.7|61369.7|62046|60946|3
1626289500000|2021-07-14 19:05:00|62223|61123|62098.1|60998.1|62373|61273|62094.8|60994.8|6
1626289800000|2021-07-14 19:10:00|61950.5|60850.5|61939.3|60839.3|61950.5|60850.5|61939.3|60839.3|1
1626290100000|2021-07-14 19:15:00|61927.7|60827.7|61864.2|60764.2|61927.7|60827.7|61855.2|60755.2|1
1626290400000|2021-07-14 19:20:00|61774.8|60674.8|61855.3|60755.3|61855.3|60755.3|61773.7|60673.7|0
1626290700000|2021-07-14 19:25:00|61856.4|60756.4|61618.8|60518.8|61955.3|60855.3|61611|60511|2
1626291000000|2021-07-14 19:30:00|61622.2|60522.2|61943.3|60843.3|61943.3|60843.3|61622.2|60522.2|4
1626291300000|2021-07-14 19:35:00|62408.7|61308.7|61587.1|60487.1|62408.7|61308.7|61452|60352|11
1626291600000|2021-07-14 19:40:00|61586|60486|61682.1|60582.1|61682.1|60582.1|61402.7|60302.7|8
1626291900000|2021-07-14 19:45:00|61678.2|60578.2|61919.8|60819.8|61929.9|60829.9|61678.2|60578.2|0
1626292200000|2021-07-14 19:50:00|61880.7|60780.7|61405.5|60305.5|61901.2|60801.2|61301.1|60201.1|6
1626292500000|2021-07-14 19:55:00|61396.6|60296.6|61711|60611|61764.3|60776.5|61014.9|59914.9|21
1626357600000|2021-07-15 14:00:00|61345.4|60245.4|61495.8|60395.8|61741|60641|60942.6|59842.6|31
1626357900000|2021-07-15 14:05:00|61322|60222|61541.7|60441.7|61793.1|60693.1|61059.5|59959.5|33
1626358200000|2021-07-15 14:10:00|61529.9|60429.9|61132.2|60032.2|61608.4|60508.4|61010.6|60020.1|15
1626358500000|2021-07-15 14:15:00|61124.5|60024.5|60893.6|59793.6|61158.9|60058.9|60889.8|59789.8|9
1626358800000|2021-07-15 14:20:00|60992.9|59892.9|61268.5|60168.5|61673|60573|60992.9|59892.9|10
1626359100000|2021-07-15 14:25:00|61272.3|60172.3|61673.5|60573.5|61674.7|60574.7|61215.6|60115.6|3
1626359400000|2021-07-15 14:30:00|61679.5|60579.5|62498.7|61398.7|62759.5|61659.5|61679.5|60579.5|19
1626359700000|2021-07-15 14:35:00|62488.1|61388.1|62532.5|61432.5|62979.8|61879.8|62428.4|61328.4|13
1626360000000|2021-07-15 14:40:00|62552.5|61452.5|62621.3|61521.3|62829.6|61729.6|62552.5|61452.5|4
1626360300000|2021-07-15 14:45:00|62617.5|61517.5|62417.5|61317.5|62670.9|61570.9|62402.2|61302.2|0
1626360600000|2021-07-15 14:50:00|62415.1|61315.1|62267|61167|62506.8|61544.9|62267|61167|1
1626360900000|2021-07-15 14:55:00|62732|61632|62707.2|61607.2|62733.2|61633.2|62318.2|61218.2|11
1626361200000|2021-07-15 15:00:00|62539.2|61439.2|63156|62256|63161|62256|62538|61438|13
1626361500000|2021-07-15 15:05:00|63356|62236.9|63777.6|62677.6|63811|62711|63232.4|62132.4|18
1626361800000|2021-07-15 15:10:00|63827.6|62727.6|63023|61923|63875.2|62775.2|63023|61923|15
1626362100000|2021-07-15 15:15:00|63011.2|61911.2|62349.1|61249.1|63055.9|61955.9|62292.4|61192.4|10
1626362400000|2021-07-15 15:20:00|62333.8|61233.8|62382|61282|62382|61282|62304.1|61204.1|3
1626362700000|2021-07-15 15:25:00|62385.8|61285.8|62398.6|61298.6|62403.6|61303.6|62314.7|61214.7|4
1626363000000|2021-07-15 15:30:00|62402.4|61302.4|62211.2|61111.2|62406.2|61306.2|62211.2|61111.2|2
1626363300000|2021-07-15 15:35:00|62173|61073|62022.9|60922.9|62173|61073|61939.1|60839.1|4
1626363600000|2021-07-15 15:40:00|62144.1|61044.1|61977.9|60877.9|62270.6|61170.6|61977.9|60877.9|2
1626363900000|2021-07-15 15:45:00|62016.1|60916.1|62443.9|61343.9|62470.6|61370.6|62016.1|60916.1|3
1626364200000|2021-07-15 15:50:00|62432.4|61332.4|62358.2|61258.2|62442.2|61342.2|62320.1|61220.1|4
1626364500000|2021-07-15 15:55:00|62354.4|61254.4|62312.5|61212.5|62380.1|61280.1|62289.9|61189.9|1
1626364800000|2021-07-15 16:00:00|62307.7|61207.7|61674.6|60574.6|62307.7|61207.7|61521.3|60421.3|23
1626365100000|2021-07-15 16:05:00|61669.6|60569.6|61630.5|60530.5|61703.4|60603.4|61630.5|60530.5|1
1626365400000|2021-07-15 16:10:00|61650.5|60550.5|61517.2|60417.2|61650.5|60550.5|61290.4|60190.4|4
1626365700000|2021-07-15 16:15:00|61513.4|60413.4|61493.2|60393.2|61762.2|60662.2|61439.8|60339.8|4
1626366000000|2021-07-15 16:20:00|61512.3|60412.3|61557.3|60457.3|61557.3|60457.3|61512.3|60412.3|0
1626366300000|2021-07-15 16:25:00|61545.8|60445.8|61851.8|60751.8|61851.8|60751.8|61360.3|60260.3|7
1626366600000|2021-07-15 16:30:00|61853|60753|61399.9|60299.9|61893|60793|61399.9|60299.9|3
1626367200000|2021-07-15 16:40:00|61506.6|60406.6|61502.8|60402.8|61506.6|60406.6|61502.8|60402.8|1
1626367500000|2021-07-15 16:45:00|61510.5|60410.5|60820.1|59720.1|61598.1|60498.1|60820.1|59720.1|20
1626367800000|2021-07-15 16:50:00|60651.3|59551.3|60521.4|59421.4|60814.3|59714.3|60247.6|59147.6|19
1626368100000|2021-07-15 16:55:00|60525|59425|59096.8|57996.8|60525|59425|58847.7|57897.7|33
1626368400000|2021-07-15 17:00:00|59092.9|57992.9|59286.8|58186.8|59442.3|58342.3|58914.1|57985.3|22
1626368700000|2021-07-15 17:05:00|59288|58188|58868.5|57768.5|59342.5|58242.5|58766.8|57768.5|22
1626369000000|2021-07-15 17:10:00|58803.5|57703.5|58920.2|57820.2|59185.2|58085.2|58352.4|57252.4|10
1626369300000|2021-07-15 17:15:00|58919|57819|58638.6|57538.6|58987.1|57887.1|58551.9|57451.9|5
1626369600000|2021-07-15 17:20:00|58642.4|57542.4|58781|57681|58861|57761|58600.5|57500.5|9
1626369900000|2021-07-15 17:25:00|58752.4|57652.4|59070.2|57970.2|59435.7|58516.7|58698.8|57598.8|18
1626370200000|2021-07-15 17:30:00|59071.4|57971.4|58872.4|57772.4|59071.4|57971.4|58424.4|57324.4|7
1626370500000|2021-07-15 17:35:00|58884.3|57784.3|58658.4|57558.4|58888.1|57788.1|58627.9|57527.9|2
1626370800000|2021-07-15 17:40:00|58662|57562|58567.7|57467.7|58662|57562|58516.3|57416.3|0
1626371100000|2021-07-15 17:45:00|58707.7|57607.7|59122.2|58022.2|59122.2|58022.2|58707.7|57607.7|7
1626371400000|2021-07-15 17:50:00|59135.3|58035.3|59311|58211|59560.5|58460.5|59127.2|58027.2|3
1626371700000|2021-07-15 17:55:00|59307.2|58207.2|58806.3|57706.3|59314.8|58214.8|58774|57674|9
1626372000000|2021-07-15 18:00:00|58724|57624|58767|57667|58862|57762|58532.8|57432.8|6
1626372300000|2021-07-15 18:05:00|58775.4|57675.4|58860.4|57760.4|58860.4|57760.4|58762.8|57662.8|0
1626372600000|2021-07-15 18:10:00|58910.4|57810.4|58860.4|57760.4|58910.4|57810.4|58707.8|57607.8|4
1626372900000|2021-07-15 18:15:00|58825.8|57725.8|58647.8|57547.8|58825.8|57725.8|58402.8|57302.8|3
1626373200000|2021-07-15 18:20:00|58682.1|57582.1|58592.9|57492.9|58722.9|57622.9|58422.8|57322.8|3
1626373500000|2021-07-15 18:25:00|58600.5|57500.5|58636.3|57536.3|58660.1|57560.1|58491.7|57391.7|1
1626373800000|2021-07-15 18:30:00|58755|57655|58780.5|57680.5|58780.5|57680.5|58750|57650|0
1626374100000|2021-07-15 18:35:00|58693|57593|58759.1|57659.1|58759.1|57659.1|58568.8|57468.8|5
1626374400000|2021-07-15 18:40:00|58762.9|57662.9|58946.4|57846.4|58946.4|57846.4|58756.4|57656.4|1
1626374700000|2021-07-15 18:45:00|58856.4|57756.4|58803.4|57703.4|58856.4|57756.4|58788.1|57688.1|2
1626375000000|2021-07-15 18:50:00|58811|57711|58826.2|57726.2|58946.4|57846.4|58811|57711|1
1626375300000|2021-07-15 18:55:00|58841.4|57741.4|58842.7|57742.7|58892.7|57792.7|58841.4|57741.4|0
1626375600000|2021-07-15 19:00:00|58847.7|57747.7|58848.9|57748.9|58852.7|57752.7|58842.7|57742.7|2
1626375900000|2021-07-15 19:05:00|58814.7|57714.7|58160.1|57060.1|58814.7|57714.7|58160.1|57060.1|11
1626376200000|2021-07-15 19:10:00|58082.3|56982.3|58306.8|57206.8|58306.8|57206.8|57504|56616.4|20
1626376500000|2021-07-15 19:15:00|58316.3|57216.3|58123.5|57023.5|58322.3|57222.3|58123.5|57023.5|0
1626376800000|2021-07-15 19:20:00|58012.1|56912.1|57999.3|56899.3|58153|57053|57912.3|56812.3|9
1626377100000|2021-07-15 19:25:00|58020.9|56920.9|58114.3|57014.3|58114.3|57014.3|58020.9|56920.9|0
1626377400000|2021-07-15 19:30:00|58061.1|56961.1|58038.3|56938.3|58061.1|56961.1|58035.9|56935.9|0
1626377700000|2021-07-15 19:35:00|58011.7|56911.7|58038.3|56938.3|58038.3|56938.3|57967.5|56867.5|0
1626378000000|2021-07-15 19:40:00|58066.1|56966.1|58319.9|57219.9|58319.9|57219.9|58064.7|56964.7|1
1626378300000|2021-07-15 19:45:00|58265.9|57165.9|57924.9|56824.9|58265.9|57165.9|57924.9|56824.9|7
1626378600000|2021-07-15 19:50:00|57970.5|56870.5|57926.1|56826.1|57985.5|56885.5|57912.9|56812.9|2
1626378900000|2021-07-15 19:55:00|57922.3|56822.3|57390|56290|58022|56922|57388.8|56288.8|17
1626444000000|2021-07-16 14:00:00|56318.1|55218.1|57525.2|56425.2|57806.3|56706.3|55850.8|54883.1|64
1626444300000|2021-07-16 14:05:00|57596.2|56496.2|57613.9|56513.9|57985.9|56985.9|57393.2|56293.2|7
1626444600000|2021-07-16 14:10:00|57343.2|56243.2|56274.5|55174.5|57392.9|56292.9|56221.4|55121.4|27
1626444900000|2021-07-16 14:15:00|56277.1|55177.1|56386.8|55286.8|56510.6|55410.6|56211.6|55111.6|10
1626445200000|2021-07-16 14:20:00|56237.3|55137.3|56588.8|55488.8|56641.1|55541.1|56189.4|55089.4|5
1626445500000|2021-07-16 14:25:00|56592.5|55492.5|56401.9|55301.9|56868.3|55768.3|56329.5|55229.5|11
1626445800000|2021-07-16 14:30:00|56370.3|55270.3|56466.1|55366.1|56466.1|55366.1|56120.8|55197.9|9
1626446100000|2021-07-16 14:35:00|56467.4|55367.4|55552.6|54452.6|56467.4|55367.4|55226.9|54426.9|15
1626446400000|2021-07-16 14:40:00|55885.5|54785.5|55494|54394|55900.4|54800.4|55388.1|54288.1|8
1626446700000|2021-07-16 14:45:00|55384.1|54484.1|56173.5|55073.5|56173.5|55073.5|55261.9|54187.8|24
1626447000000|2021-07-16 14:50:00|56725.7|55625.7|56524.6|55424.6|56749.5|55649.5|56125.1|55025.1|23
1626447300000|2021-07-16 14:55:00|56543.3|55443.3|56502.2|55402.2|56785.6|55685.6|56343.4|55243.4|8
1626447600000|2021-07-16 15:00:00|56503.5|55403.5|56480|55380|56538.5|55438.5|56480|55380|1
1626447900000|2021-07-16 15:05:00|56467.4|55367.4|56605|55505|56624|55524|56408.7|55308.7|7
1626448200000|2021-07-16 15:10:00|56598.7|55498.7|56453.7|55353.7|56598.7|55498.7|56453.7|55353.7|1
1626448500000|2021-07-16 15:15:00|56431.3|55331.3|55395.5|54295.5|56440.1|55340.1|55373.1|54273.1|13
1626448800000|2021-07-16 15:20:00|55403|54303|55374.1|54274.1|55454.1|54354.1|55335.4|54235.4|0
1626449100000|2021-07-16 15:25:00|55355.5|54255.5|54798.8|53698.8|55355.5|54255.5|54760.6|53660.6|9
1626449400000|2021-07-16 15:30:00|54810|53710|55454.9|54354.9|55839.2|54739.2|54810|53710|16
1626449700000|2021-07-16 15:35:00|55488.6|54388.6|55694.6|54594.6|55819.2|54719.2|55430.5|54354.9|4
1626450000000|2021-07-16 15:40:00|55683.2|54583.2|55545.9|54445.9|55821.4|54721.4|55544.6|54444.6|2
1626450300000|2021-07-16 15:45:00|55549.7|54449.7|55549.7|54449.7|55549.7|54639.3|55539.3|54449.7|1
1626450600000|2021-07-16 15:50:00|55564.7|54464.7|55549.7|54449.7|55564.7|54464.7|55549.7|54449.7|1
1626450900000|2021-07-16 15:55:00|55553.5|54453.5|55499.8|54399.8|55553.5|54453.5|55499.7|54399.7|5
1626451200000|2021-07-16 16:00:00|55401.4|54301.4|55271.5|54171.5|55405.2|54305.2|55152.8|54052.8|10
1626451500000|2021-07-16 16:05:00|55264|54164|55128.7|54028.7|55264|54164|54726.9|53674.6|8
1626451800000|2021-07-16 16:10:00|55147.4|54047.4|55116.3|54016.3|55151.1|54051.1|55055.1|53955.1|0
1626452100000|2021-07-16 16:15:00|55120|54020|55301.7|54201.7|55536.4|54436.4|55120|54020|6
1626452400000|2021-07-16 16:20:00|55331.6|54231.6|55479.4|54379.4|55604.4|54504.4|55260|54160|7
1626452700000|2021-07-16 16:25:00|55491.8|54391.8|55679.4|54579.4|55791.3|54891.3|55446|54346|8
1626453000000|2021-07-16 16:30:00|55688.6|54588.6|55255.2|54155.2|55850.9|54750.9|55060.5|54155.2|4
1626453300000|2021-07-16 16:35:00|55255.3|54155.3|55684|54584|55684|54584|55255.3|54155.3|5
1626453600000|2021-07-16 16:40:00|55687.8|54587.8|55859.1|54759.1|55859.1|54759.1|55687.8|54587.8|4
1626453900000|2021-07-16 16:45:00|55877.7|54777.7|55929.1|54829.1|56024.1|55052.4|55852.4|54777.7|3
1626454200000|2021-07-16 16:50:00|55934.1|54834.1|56234|55134|56263.8|55163.8|55934.1|54834.1|8
1626454500000|2021-07-16 16:55:00|56241.4|55141.4|56037.8|54937.8|56248.9|55148.9|56036.4|54936.4|1
1626454800000|2021-07-16 17:00:00|56034.1|54934.1|56257.6|55357.6|56257.6|55357.6|56019.2|54919.2|2
1626455100000|2021-07-16 17:05:00|56409.8|55309.8|56269.3|55169.3|56414.8|55314.8|56221.1|55121.1|2
1626455400000|2021-07-16 17:10:00|56259.1|55159.1|56284.3|55184.3|56304.3|55204.3|56259.1|55159.1|0
1626455700000|2021-07-16 17:15:00|56274.1|55174.1|56345.2|55245.2|56353.9|55253.9|56249|55149|1
1626456000000|2021-07-16 17:20:00|56340.2|55240.2|56256.7|55156.7|56355.5|55255.5|56150.9|55050.9|5
1626456300000|2021-07-16 17:25:00|56301.4|55201.4|56308.9|55208.9|56312.6|55212.6|56200.8|55100.8|2
1626456600000|2021-07-16 17:30:00|56200.8|55100.8|56133.7|55033.7|56200.8|55100.8|56133.7|55033.7|0
1626456900000|2021-07-16 17:35:00|56137.5|55037.5|56243.9|55143.9|56243.9|55143.9|56137.5|55037.5|0
1626457200000|2021-07-16 17:40:00|56244|55144|56244|55144|56244|55144|56244|55144|0
1626457500000|2021-07-16 17:45:00|56281.3|55181.3|56304.9|55204.9|56329.6|55529.6|56281.3|55181.3|3
1626457800000|2021-07-16 17:50:00|56308.8|55208.8|56270.2|55170.2|56362.5|55262.5|56270.2|55170.2|1
1626458100000|2021-07-16 17:55:00|56270.3|55170.3|56360.7|55260.7|56448.3|55348.3|56269|55169|1
1626458400000|2021-07-16 18:00:00|56360.8|55260.8|55634.6|54534.6|56360.8|55260.8|55634.6|54534.6|4
1626458700000|2021-07-16 18:05:00|55639.7|54539.7|55634.6|54534.6|55669|54569|55634.6|54534.6|2
1626459000000|2021-07-16 18:10:00|55634.7|54534.7|55542.3|54442.3|55670.3|54570.3|55542.3|54442.3|3
1626459300000|2021-07-16 18:15:00|55598.2|54498.2|55892.2|54792.2|56119.3|55019.3|55598.2|54498.2|1
1626459600000|2021-07-16 18:20:00|55897.1|54797.1|55909.5|54809.5|55927.1|54827.1|55867.1|54767.1|0
1626459900000|2021-07-16 18:25:00|55906.9|54806.9|56489.8|55589.8|56489.8|55589.8|55867.1|54767.1|4
1626460200000|2021-07-16 18:30:00|56484.7|55584.7|55735.3|54635.3|56662|55596|55685.5|54623.8|14
1626460500000|2021-07-16 18:35:00|55748|54648|55945.1|54845.1|55965.3|54865.3|55748|54648|2
1626460800000|2021-07-16 18:40:00|55895.1|54795.1|55833.5|54733.5|56196.5|55096.5|55689.8|54589.8|2
1626461100000|2021-07-16 18:45:00|55837.2|54737.2|55585|54485|55838.5|54738.5|55585|54485|0
1626461400000|2021-07-16 18:50:00|55783.8|54683.8|55607.5|54507.5|55783.8|54683.8|55607.5|54507.5|4
1626462000000|2021-07-16 19:00:00|55524.5|54424.5|55407.5|54307.5|55524.5|54424.5|55132.5|54307.5|4
1626462300000|2021-07-16 19:05:00|55422.4|54322.4|55406.3|54306.3|55427.5|54327.5|55220.1|54120.1|2
1626462900000|2021-07-16 19:15:00|55368|54268|55395.2|54295.2|55401.5|54301.5|54953.7|54053.7|4
1626463200000|2021-07-16 19:20:00|55395.3|54295.3|55147.6|54047.6|55395.3|54295.3|55147.6|54047.6|0
1626463500000|2021-07-16 19:25:00|55143.9|54043.9|54972.6|53872.6|55147.6|54047.6|54962.6|53862.6|3
1626463800000|2021-07-16 19:30:00|54976.3|53876.3|54967.6|53867.6|54977.6|53877.6|54967.6|53867.6|1
1626464100000|2021-07-16 19:35:00|54967.7|53867.7|54815.4|53715.4|54975.3|53875.3|54815.3|53715.3|0
1626464400000|2021-07-16 19:40:00|54707.7|53907.7|54880.4|53780.4|54880.4|53907.7|54707.7|53715.4|1
1626464700000|2021-07-16 19:45:00|54872.7|53772.7|54478.7|53378.7|54872.7|53772.7|54478.7|53378.7|7
1626465000000|2021-07-16 19:50:00|54668.7|53568.7|54515.5|53415.5|54677.4|53577.4|54279.2|53282.5|3
1626465300000|2021-07-16 19:55:00|54431.8|53331.8|54417.4|53317.4|54515.5|53415.5|54157.2|53237.6|9
1626703200000|2021-07-19 14:00:00|52643.3|51843.3|51647.6|50547.6|52951.7|51851.7|51320.1|50320.1|64
1626703500000|2021-07-19 14:05:00|51288.1|50188.1|51901.2|50801.2|52017.7|50917.7|51012.2|49912.2|22
1626703800000|2021-07-19 14:10:00|51894.2|50794.2|52581.6|51481.6|52708.2|51733.2|51814.7|50714.7|20
1626704100000|2021-07-19 14:15:00|52830.6|51730.6|52652.7|51552.7|53135.6|52035.6|52213.5|51113.5|13
1626704400000|2021-07-19 14:20:00|52652.8|51552.8|52978.3|51878.3|52978.3|51896.3|52652.8|51552.8|12
1626704700000|2021-07-19 14:25:00|52961.7|51861.7|53020.3|51920.3|53020.3|51920.3|52703.1|51603.1|4
1626705000000|2021-07-19 14:30:00|53030.3|51930.3|53348.6|52248.6|53348.6|52248.6|53025.3|51925.3|20
1626705300000|2021-07-19 14:35:00|53348.7|52248.7|53043.8|51943.8|53358.7|52258.7|53040.8|51940.8|1
1626705600000|2021-07-19 14:40:00|53204.6|52104.6|54993.4|53893.4|54993.4|53893.4|53204.6|52104.6|23
1626705900000|2021-07-19 14:45:00|55449.5|54349.5|55835.8|54735.8|57098.8|55998.8|55449.5|54349.5|26
1626706200000|2021-07-19 14:50:00|55685.8|54585.8|55012.7|53912.7|55685.8|54585.8|54725.4|53625.4|5
1626706500000|2021-07-19 14:55:00|55015.7|53915.7|55185.1|54085.1|55185.1|54085.1|54855.6|53755.6|5
1626706800000|2021-07-19 15:00:00|55122.2|54022.2|54898.9|53798.9|55162.9|54062.9|54856.2|53756.2|4
1626707100000|2021-07-19 15:05:00|54895.4|53795.4|55841.4|54741.4|55841.4|54741.4|54681.7|53581.7|28
1626707400000|2021-07-19 15:10:00|55826.4|54726.4|55733.2|54633.2|55826.4|54726.4|55733.2|54633.2|2
1626707700000|2021-07-19 15:15:00|55666.8|54566.8|55042.3|53942.3|55666.8|54566.8|55042.3|53942.3|8
1626708000000|2021-07-19 15:20:00|55037.8|53937.8|54831.8|53731.8|55177|54077|54831.8|53731.8|7
1626708300000|2021-07-19 15:25:00|54807.4|53707.4|54858|53758|55271|54171|54796.8|53696.8|3
1626708600000|2021-07-19 15:30:00|54891.1|53791.1|54926.6|53826.6|54953.7|53853.7|54861|53761|0
1626708900000|2021-07-19 15:35:00|54845.2|53745.2|54041.2|52941.2|54845.2|53745.2|54036.2|52936.2|14
1626709200000|2021-07-19 15:40:00|54022.2|52922.2|54068.3|52968.3|54068.3|52968.3|54016.8|52916.8|1
1626709500000|2021-07-19 15:45:00|54054.3|52954.3|54129.7|53029.7|54129.7|53029.7|54054.3|52954.3|0
1626709800000|2021-07-19 15:50:00|54159.9|53059.9|53659.4|52559.4|54181.4|53081.4|53659.4|52559.4|16
1626710100000|2021-07-19 15:55:00|53492|52392|53523.9|52423.9|53628.7|52528.7|53337.5|52237.5|6
1626710400000|2021-07-19 16:00:00|53345.1|52245.1|52911.4|51811.4|53345.1|52245.1|52893.3|51793.3|10
1626710700000|2021-07-19 16:05:00|52906.4|51806.4|53070.6|51970.6|53070.6|51970.6|52799.4|51699.4|5
1626711000000|2021-07-19 16:10:00|53157.8|52057.8|53281.5|52181.5|53281.5|52181.5|53157.8|52057.8|0
1626711300000|2021-07-19 16:15:00|53351.3|52251.3|53480|52380|53480|52380|53351.3|52251.3|0
1626711600000|2021-07-19 16:20:00|53480.1|52380.1|53473.6|52373.6|53480.1|52380.1|53473.6|52373.6|0
1626711900000|2021-07-19 16:25:00|53511.3|52411.3|53930.8|52830.8|53943.9|52843.9|53444.4|52344.4|5
1626712200000|2021-07-19 16:30:00|53927.8|52827.8|53969.2|52869.2|53976.2|52876.2|53927.8|52827.8|5
1626712500000|2021-07-19 16:35:00|53966.2|52866.2|54019.3|52919.3|54022.7|52922.7|53966.2|52866.2|2
1626712800000|2021-07-19 16:40:00|54036.7|52936.7|54139.7|53039.7|54143.2|53043.2|54036.7|52936.7|0
1626713100000|2021-07-19 16:45:00|54139.8|53039.8|54139.8|53039.8|54139.8|53039.8|54139.8|53039.8|0
1626713400000|2021-07-19 16:50:00|54136.3|53036.3|54608.9|53508.9|54744.4|53644.4|54132.8|53032.8|11
1626713700000|2021-07-19 16:55:00|54771.1|53671.1|55663.8|54563.8|55663.8|54563.8|54744.4|53644.4|18
1626714000000|2021-07-19 17:00:00|55668.8|54568.8|57459.3|56359.3|57502.9|56402.9|55519.8|54419.8|37
1626714300000|2021-07-19 17:05:00|57546.5|56446.5|56697.3|55597.3|57584.3|56484.3|56692.3|55592.3|5
1626714600000|2021-07-19 17:10:00|56683.7|55583.7|56362.4|55262.4|56683.7|55583.7|56300.4|55200.4|1
1626714900000|2021-07-19 17:15:00|56368.9|55268.9|56275.5|55175.5|56372.4|55272.4|56275.5|55175.5|0
1626715200000|2021-07-19 17:20:00|56285.5|55185.5|56430.5|55330.5|56430.5|55330.5|56285.5|55185.5|3
1626715500000|2021-07-19 17:25:00|56437.5|55337.5|56670.5|55570.5|56670.5|55570.5|56437.5|55337.5|1
1626715800000|2021-07-19 17:30:00|56669|55569|56694|55594|56694|55594|56669|55569|1
1626716100000|2021-07-19 17:35:00|56690.5|55590.5|56699|55599|56699|55599|56690.5|55590.5|0
1626716400000|2021-07-19 17:40:00|56554|55454|56150.6|55050.6|56594|55494|56145.6|55045.6|4
1626716700000|2021-07-19 17:45:00|56126.3|55026.3|55540.6|54440.6|56150.6|55050.6|55540.6|54440.6|5
1626717000000|2021-07-19 17:50:00|55862.6|54762.6|55015.6|53915.6|55910.6|54810.6|55010.6|53910.6|4
1626717300000|2021-07-19 17:55:00|54965.6|53865.6|55733.4|54633.4|55733.4|54633.4|54965.6|53865.6|16
1626717600000|2021-07-19 18:00:00|56033.4|54933.4|56568.4|55468.4|56738.4|55638.4|55858.4|54758.4|5
1626717900000|2021-07-19 18:05:00|56566.9|55466.9|56518.4|55418.4|56566.9|55466.9|56518.4|55418.4|0
1626718200000|2021-07-19 18:10:00|56515.4|55415.4|56720.2|55620.2|56720.2|55620.2|56515.4|55415.4|4
1626718500000|2021-07-19 18:15:00|56720.3|55620.3|56511.9|55411.9|56720.3|55620.3|56488.5|55388.5|4
1626718800000|2021-07-19 18:20:00|56512|55412|55783.5|54683.5|56512|55412|55708.5|54608.5|3
1626719100000|2021-07-19 18:25:00|55828.5|54728.5|56033.5|54933.5|56078.5|54978.5|55828.5|54728.5|0
1626719400000|2021-07-19 18:30:00|55889.4|54789.4|56030.5|54930.5|56033.5|54933.5|55889.4|54789.4|0
1626719700000|2021-07-19 18:35:00|56022.9|54922.9|56018.4|54918.4|56022.9|54922.9|56018.4|54918.4|0
1626720000000|2021-07-19 18:40:00|56024.5|54924.5|56024.5|54924.5|56024.5|54924.5|56024.5|54924.5|1
1626720300000|2021-07-19 18:45:00|56028|54928|55978|54878|56029.5|54929.5|55978|54878|0
1626720600000|2021-07-19 18:50:00|55965.8|54865.8|56618.9|55518.9|56950.8|55850.8|55965.8|54865.8|6
1626720900000|2021-07-19 18:55:00|56548.9|55448.9|56263.9|55163.9|56548.9|55448.9|56263.9|55163.9|0
1626721200000|2021-07-19 19:00:00|56260.4|55160.4|56298.9|55198.9|56298.9|55198.9|56258.9|55158.9|0
1626721500000|2021-07-19 19:05:00|56307.4|55207.4|56274|55174|56314|55214|56274|55174|1
1626721800000|2021-07-19 19:10:00|56270.5|55170.5|56274|55174|56274|55174|56269|55169|0
1626722100000|2021-07-19 19:15:00|56674|55574|56564|55464|56769|55669|56519|55419|3
1626722400000|2021-07-19 19:20:00|56969|55869|56964|55864|56969|55869|56964|55864|2
1626722700000|2021-07-19 19:25:00|56965.6|55865.6|56974.7|55874.7|56974.7|55874.7|56965.6|55865.6|0
1626723000000|2021-07-19 19:30:00|56968.6|55868.6|57037.8|55937.8|57040.8|55940.8|56962.5|55862.5|2
1626723300000|2021-07-19 19:35:00|57025.6|55925.6|56920|55820|57025.6|55925.6|56870|55770|0
1626723600000|2021-07-19 19:40:00|56938.2|55838.2|56938.2|55838.2|56988.2|55888.2|56933.2|55833.2|2
1626723900000|2021-07-19 19:45:00|56941.3|55841.3|56938.3|55838.3|56941.3|55841.3|56938.3|55838.3|0
1626724200000|2021-07-19 19:50:00|56943.3|55843.3|56344.8|55244.8|56943.3|55843.3|56336.7|55236.7|3
1626724500000|2021-07-19 19:55:00|56275.2|55175.2|56293.1|55193.1|56568.3|55668.3|56236.3|55136.3|5
1626789600000|2021-07-20 14:00:00|57671.5|56571.5|57059.5|55959.5|57855.5|56755.5|56063.6|54963.6|35
1626789900000|2021-07-20 14:05:00|57034.5|55934.5|56299.5|55199.5|57174.5|56074.5|56299.5|55199.5|5
1626790200000|2021-07-20 14:10:00|56294.5|55194.5|54966|53866|56299.5|55199.5|54966|53866|8
1626790500000|2021-07-20 14:15:00|54898.9|53798.9|55043.2|53943.2|55084.8|53984.8|54649.4|53549.4|12
1626790800000|2021-07-20 14:20:00|55025.8|53925.8|55096.8|53996.8|55098.4|53998.4|55010.8|53910.8|0
1626791100000|2021-07-20 14:25:00|55093.4|53993.4|56535.2|55435.2|57255.2|56155.2|55075.2|53975.2|11
1626791400000|2021-07-20 14:30:00|56312.3|55212.3|56354.1|55254.1|56535.2|55435.2|56297.3|55197.3|0
1626791700000|2021-07-20 14:35:00|56360.5|55260.5|56718.6|55618.6|56718.6|55618.6|56354.1|55254.1|1
1626792000000|2021-07-20 14:40:00|56814.3|55714.3|57450|56350|57858.6|56758.6|56814.3|55714.3|6
1626792300000|2021-07-20 14:45:00|56717.4|55617.4|56701.6|55601.6|56783.7|55683.7|56682.9|55582.9|1
1626792600000|2021-07-20 14:50:00|56766.6|55666.6|56771.6|55671.6|56826.6|55726.6|56766.6|55666.6|0
1626792900000|2021-07-20 14:55:00|57046.6|55946.6|57015.9|55915.9|57046.6|55946.6|57015.9|55915.9|0
1626793200000|2021-07-20 15:00:00|57060.2|55960.2|56550|55450|57139.6|56039.6|56358.7|55258.7|11
1626793500000|2021-07-20 15:05:00|56545|55445|56366.6|55266.6|56545|55445|56358.7|55258.7|1
1626793800000|2021-07-20 15:10:00|56370.1|55270.1|56825|55725|56825|55725|56370.1|55270.1|1
1626794100000|2021-07-20 15:15:00|56845|55745|56522.6|55422.6|56855|55755|56521|55421|3
1626794400000|2021-07-20 15:20:00|56512.4|55412.4|56301.7|55201.7|56619.8|55519.8|56301.7|55201.7|2
1626794700000|2021-07-20 15:25:00|56298.3|55198.3|56112.5|55012.5|56298.3|55198.3|56112.5|55012.5|4
1626795000000|2021-07-20 15:30:00|56088.6|54988.6|55050.7|53950.7|56088.6|54988.6|55050.7|53950.7|6
1626795300000|2021-07-20 15:35:00|54986.9|53886.9|54386.9|53286.9|55101.9|54001.9|54386.9|53286.9|6
1626795600000|2021-07-20 15:40:00|54387|53287|54334.5|53234.5|54392|53292|54267|53167|3
1626795900000|2021-07-20 15:45:00|54290.1|53190.1|54140.8|53040.8|54290.1|53190.1|54075.8|52975.8|10
1626796200000|2021-07-20 15:50:00|54115.8|53015.8|54018.3|52918.3|54290.2|53190.2|54018.3|52918.3|2
1626796500000|2021-07-20 15:55:00|54151.3|53051.3|54342.3|53242.3|54342.3|53242.3|54151.3|53051.3|0
1626796800000|2021-07-20 16:00:00|54366.1|53266.1|54399.5|53499.5|54399.5|53499.5|54329.5|53229.5|3
1626797100000|2021-07-20 16:05:00|54514.5|53414.5|54759.5|53659.5|54799.5|53699.5|54514.5|53414.5|3
1626797400000|2021-07-20 16:10:00|54745.9|53645.9|54874.5|53774.5|54874.5|53774.5|54739.5|53639.5|1
1626797700000|2021-07-20 16:15:00|54934.5|53834.5|54884.5|53784.5|54989.5|53889.5|54859.5|53759.5|0
1626798000000|2021-07-20 16:20:00|54881.6|53781.6|54873.9|53773.9|54941.6|53841.6|54788.9|53688.9|0
1626798300000|2021-07-20 16:25:00|54877.3|53777.3|54922.3|53822.3|54922.3|53822.3|54877.3|53777.3|0
1626798600000|2021-07-20 16:30:00|54942.7|53842.7|54967.3|53867.3|54967.3|53867.3|54942.7|53842.7|0
1626798900000|2021-07-20 16:35:00|54970.7|53870.7|55025.7|53925.7|55025.7|53925.7|54970.7|53870.7|0
1626799200000|2021-07-20 16:40:00|55027.3|53927.3|55092.3|53992.3|55430.8|54330.8|55027.3|53927.3|5
1626799500000|2021-07-20 16:45:00|55022.3|53922.3|55096.3|53996.3|55096.3|53996.3|55022.3|53922.3|0
1626799800000|2021-07-20 16:50:00|55171.3|54071.3|55171.3|54071.3|55171.3|54071.3|55171.3|54071.3|0
1626800100000|2021-07-20 16:55:00|55174.7|54074.7|55231.6|54131.6|55231.6|54131.6|55174.7|54074.7|0
1626800400000|2021-07-20 17:00:00|55236.6|54136.6|55766.6|54666.6|55791.6|54691.6|55236.6|54136.6|2
1626800700000|2021-07-20 17:05:00|55766.5|54666.5|55795.2|54695.2|55795.2|54695.2|55766.5|54666.5|0
1626801000000|2021-07-20 17:10:00|55798.6|54698.6|55827.7|54727.7|55832.7|54732.7|55798.6|54698.6|0
1626801300000|2021-07-20 17:15:00|55831.1|54731.1|56103.8|55003.8|56103.8|55003.8|55831.1|54731.1|4
1626801600000|2021-07-20 17:20:00|56090.2|54990.2|56140.2|55040.2|56145.2|55045.2|56065.2|54965.2|3
1626801900000|2021-07-20 17:25:00|56095.2|54995.2|56095.2|54995.2|56105.4|55005.4|56095.2|54995.2|0
1626802200000|2021-07-20 17:30:00|56092|54992|56079.1|54979.1|56092|54992|56079.1|54979.1|0
1626802500000|2021-07-20 17:35:00|55908.8|54808.8|55905.8|54805.8|55925.8|54825.8|55905.8|54805.8|6
1626802800000|2021-07-20 17:40:00|55902.4|54802.4|55855.8|54755.8|55902.4|54802.4|55855.8|54755.8|0
1626803100000|2021-07-20 17:45:00|55869.5|54769.5|55868.1|54768.1|55930.1|54830.1|55855.8|54755.8|1
1626803400000|2021-07-20 17:50:00|55864.7|54764.7|55863.1|54763.1|55864.7|54764.7|55863.1|54763.1|0
1626804000000|2021-07-20 18:00:00|55815.4|54715.4|55756.9|54656.9|55815.4|54715.4|55689.9|54589.9|2
1626804600000|2021-07-20 18:10:00|55706.9|54606.9|55553.8|54453.8|55706.9|54606.9|55553.8|54453.8|2
1626804900000|2021-07-20 18:15:00|55327|54227|55154.9|54054.9|55327|54227|54898.6|53798.6|2
1626805200000|2021-07-20 18:20:00|55601.1|54501.1|55590.9|54490.9|55601.1|54501.1|55573.9|54473.9|2
1626805500000|2021-07-20 18:25:00|55563.7|54463.7|55244.6|54144.6|55563.7|54463.7|55224.6|54124.6|1
1626805800000|2021-07-20 18:30:00|55158.9|54058.9|55133.9|54033.9|55244.5|54144.5|55103.9|54003.9|0
1626806100000|2021-07-20 18:35:00|55130.5|54030.5|54894.9|53994.9|55163.9|54283.9|54894.9|53911.9|3
1626806400000|2021-07-20 18:40:00|54886.9|53986.9|54671|53571|54993.4|53986.9|54671|53571|8
1626806700000|2021-07-20 18:45:00|54631|53531|54419|53319|54631|53531|54419|53319|1
1626807000000|2021-07-20 18:50:00|54415.6|53315.6|54580.1|53480.1|54580.1|53480.1|54415.6|53315.6|0
1626807300000|2021-07-20 18:55:00|54583.5|53483.5|54514.2|53414.2|54782.2|53682.2|54500.6|53400.6|3
1626807600000|2021-07-20 19:00:00|54527.8|53427.8|54514.2|53414.2|54527.8|53427.8|54514.2|53414.2|0
1626808200000|2021-07-20 19:10:00|54463.2|53363.2|54463.2|53363.2|54463.2|53363.2|54463.2|53363.2|4
1626808500000|2021-07-20 19:15:00|54459.8|53359.8|54458.2|53358.2|54459.8|53359.8|54458.2|53358.2|3
1626808800000|2021-07-20 19:20:00|||||||||1
1626809100000|2021-07-20 19:25:00|54509.2|53409.2|54514.2|53414.2|54514.2|53414.2|54509.2|53409.2|0
1626809700000|2021-07-20 19:35:00|54517.5|53417.5|54571.9|53471.9|54578.7|53478.7|54514.1|53414.1|0
1626810000000|2021-07-20 19:40:00|54568.5|53468.5|54571.9|53471.9|54575.3|53475.3|54566.9|53466.9|0
1626810300000|2021-07-20 19:45:00|54570.3|53470.3|54231.9|53331.9|54570.3|53470.3|54231.9|53331.9|5
1626810600000|2021-07-20 19:50:00|54767.3|53667.3|54533.8|53433.8|54821.8|53721.8|54533.8|53433.8|4
1626810900000|2021-07-20 19:55:00|54535.4|53435.4|54358.3|53258.3|54535.4|53435.4|54324.3|53224.3|1
1626876000000|2021-07-21 14:00:00|58372.5|57572.5|57935.3|56835.3|58439.1|57572.5|57315.1|56215.1|141
1626876300000|2021-07-21 14:05:00|57965.3|56865.3|57328.3|56228.3|58218.8|57138.8|57324.9|56224.9|28
1626876600000|2021-07-21 14:10:00|57338.3|56238.3|57025.1|55925.1|57341.6|56241.6|56238.2|55138.2|37
1626876900000|2021-07-21 14:15:00|57028.4|55928.4|57972|56872|58010.3|56910.3|57028.4|55928.4|12
1626877200000|2021-07-21 14:20:00|57965.3|56865.3|57796.9|56696.9|57977|56877|57728.6|56628.6|4
1626877500000|2021-07-21 14:25:00|57790.3|56690.3|60405.4|59505.4|60405.4|59568.7|57386.8|56586.8|3
1626877800000|2021-07-21 14:30:00|57463.4|56363.4|57930.2|56830.2|57930.2|56830.2|57256.7|56156.7|5
1626878100000|2021-07-21 14:35:00|57915.2|56815.2|58372|57572|58372|57572|57911.9|56811.9|16
1626878400000|2021-07-21 14:40:00|58325.2|57225.2|58371.9|57571.9|58421.9|57572|58321.9|57221.9|18
1626878700000|2021-07-21 14:45:00|58388.5|57288.5|58048.4|56948.4|58405.2|57305.2|58035.1|56935.1|16
1626879000000|2021-07-21 14:50:00|58061.7|56961.7|58211.7|57111.7|58371.8|57571.8|57948.4|56848.4|19
1626879300000|2021-07-21 14:55:00|58161.7|57061.7|58235|57135|58455|57571.7|58151.7|57051.7|10
1626879600000|2021-07-21 15:00:00|58218.3|57118.3|58341.6|57241.6|58341.6|57241.6|58218.3|57118.3|0
1626879900000|2021-07-21 15:05:00|58344.9|57244.9|58371.5|57571.5|58414.9|57571.6|58304.9|57204.9|10
1626880200000|2021-07-21 15:10:00|||||||||1
1626880500000|2021-07-21 15:15:00|58371.4|57571.4|58371.4|57571.4|58371.4|57571.4|58371.4|57571.4|0
1626880800000|2021-07-21 15:20:00|58371.3|57571.3|58371.3|57571.3|58371.3|57571.3|58371.3|57571.3|0
1626881100000|2021-07-21 15:25:00|58371.2|57571.2|58371.2|57571.2|58371.2|57571.2|58371.2|57571.2|0
1626881400000|2021-07-21 15:30:00|||||||||1
1626881700000|2021-07-21 15:35:00|58371.1|57571.1|58371.1|57571.1|58371.1|57571.1|58371.1|57571.1|0
1626882000000|2021-07-21 15:40:00|58371|57571|58371|57571|58371|57571|58371|57571|1
1626882300000|2021-07-21 15:45:00|58370.9|57570.9|58370.9|57570.9|58370.9|57570.9|58370.9|57570.9|0
1626882900000|2021-07-21 15:55:00|58370.8|57570.8|58370.8|57570.8|58370.8|57570.8|58370.8|57570.8|1
1626883200000|2021-07-21 16:00:00|58370.7|57570.7|58370.7|57570.7|58370.7|57570.7|58370.7|57570.7|0
1626883800000|2021-07-21 16:10:00|58370.6|57570.6|58370.6|57570.6|58370.6|57570.6|58370.6|57570.6|0
1626884100000|2021-07-21 16:15:00|58370.5|57570.5|58370.5|57570.5|58370.5|57570.5|58370.5|57570.5|0
1626884400000|2021-07-21 16:20:00|58370.4|57570.4|58370.4|57570.4|58370.4|57570.4|58370.4|57570.4|0
1626885000000|2021-07-21 16:30:00|58370.3|57570.3|58370.3|57570.3|58370.3|57570.3|58370.3|57570.3|0
1626885300000|2021-07-21 16:35:00|58370.2|57570.2|58370.2|57570.2|58370.2|57570.2|58370.2|57570.2|0
1626885600000|2021-07-21 16:40:00|58370.1|57570.1|58370.1|57570.1|58370.1|57570.1|58370.1|57570.1|4
1626886200000|2021-07-21 16:50:00|58370|57570|58370|57570|58370|57570|58370|57570|0
1626886500000|2021-07-21 16:55:00|58369.9|57569.9|58369.9|57569.9|58369.9|57569.9|58369.9|57569.9|0
1626887100000|2021-07-21 17:05:00|58369.8|57569.8|58369.8|57569.8|58369.8|57569.8|58369.8|57569.8|1
1626887400000|2021-07-21 17:10:00|58369.7|57569.7|58369.7|57569.7|58369.7|57569.7|58369.7|57569.7|0
1626887700000|2021-07-21 17:15:00|58369.6|57569.6|58369.6|57569.6|58369.6|57569.6|58369.6|57569.6|0
1626888000000|2021-07-21 17:20:00|||||||||1
1626888300000|2021-07-21 17:25:00|58369.5|57569.5|58369.5|57569.5|58369.5|57569.5|58369.5|57569.5|0
1626888600000|2021-07-21 17:30:00|58369.4|57569.4|58369.4|57569.4|58369.4|57569.4|58369.4|57569.4|0
1626888900000|2021-07-21 17:35:00|58369.3|57569.3|58369.3|57569.3|58369.3|57569.3|58369.3|57569.3|0
1626889500000|2021-07-21 17:45:00|58369.2|57569.2|58369.2|57569.2|58369.2|57569.2|58369.2|57569.2|0
1626889800000|2021-07-21 17:50:00|58369.1|57569.1|58369.1|57569.1|58369.1|57569.1|58369.1|57569.1|0
1626890400000|2021-07-21 18:00:00|58369|57569|58369|57569|58369|57569|58369|57569|0
1626890700000|2021-07-21 18:05:00|58368.9|57568.9|58368.9|57568.9|58368.9|57568.9|58368.9|57568.9|0
1626891000000|2021-07-21 18:10:00|60732.5|59932.5|60732.5|59932.5|60732.5|59932.5|60732.5|59932.5|0
1626891300000|2021-07-21 18:15:00|60732.6|59932.6|60732.9|59932.9|60732.9|59932.9|60732.6|59932.6|0
1626891600000|2021-07-21 18:20:00|60733|59933|60733.2|59933.2|60733.2|59933.2|60733|59933|0
1626891900000|2021-07-21 18:25:00|60733.3|59933.3|60733.5|59933.5|60733.5|59933.5|60733.3|59933.3|0
1626892200000|2021-07-21 18:30:00|58383.7|57583.7|58383.7|57583.7|58383.7|57583.7|58383.7|57583.7|0
1626892500000|2021-07-21 18:35:00|58383.6|57583.6|58383.6|57583.6|58383.6|57583.6|58383.6|57583.6|0
1626892800000|2021-07-21 18:40:00|58383.5|57583.5|58383.5|57583.5|58383.5|57583.5|58383.5|57583.5|0
1626893100000|2021-07-21 18:45:00|58383.4|57583.4|58383.4|57583.4|58383.4|57583.4|58383.4|57583.4|0
1626893700000|2021-07-21 18:55:00|58383.3|57583.3|58463.2|57563.2|58696|57596|58383.3|57563.2|0
1626894000000|2021-07-21 19:00:00|58463.1|57563.1|58463.1|57563.1|58463.1|57563.1|58463.1|57563.1|0
1626894300000|2021-07-21 19:05:00|58463|57563|58463|57563|58463|57563|58463|57563|0
1626894900000|2021-07-21 19:15:00|58462.9|57562.9|58462.9|57562.9|58462.9|57562.9|58462.9|57562.9|0
1626895200000|2021-07-21 19:20:00|58462.8|57562.8|58462.8|57562.8|58462.8|57562.8|58462.8|57562.8|0
1626895500000|2021-07-21 19:25:00|58462.7|57562.7|58462.7|57562.7|58462.7|57562.7|58462.7|57562.7|0
1626895800000|2021-07-21 19:30:00|||||||||2
1626896100000|2021-07-21 19:35:00|58462.6|57562.6|58462.6|57562.6|58462.6|57562.6|58462.6|57562.6|0
1626896400000|2021-07-21 19:40:00|58462.5|57562.5|58462.5|57562.5|58462.5|57562.5|58462.5|57562.5|1
1626897000000|2021-07-21 19:50:00|58462.4|57562.4|58462.4|57562.4|58462.4|57562.4|58462.4|57562.4|0
1626897300000|2021-07-21 19:55:00|58462.3|57562.3|58462.3|57562.3|58462.3|57562.3|58462.3|57562.3|0
1626962400000|2021-07-22 14:00:00|61551.5|60451.5|61267.4|60167.4|61551.5|60451.5|60227.6|59127.6|38
1626962700000|2021-07-22 14:05:00|61304.1|60204.1|61903.5|60803.5|62501.6|61501.9|61304.1|60204.1|64
1626963000000|2021-07-22 14:10:00|61913.2|60813.2|61614.1|60514.1|62518|61468|61591.8|60491.8|34
1626963300000|2021-07-22 14:15:00|61610.8|60510.8|61521.8|60421.8|61801.1|60701.1|61516.8|60416.8|13
1626963600000|2021-07-22 14:20:00|61522|60422|61226.7|60126.7|61617.7|60517.7|61074.5|60116.9|22
1626963900000|2021-07-22 14:25:00|61252.7|60152.7|60590.7|59490.7|61252.7|60152.7|60000.6|58905.4|19
1626964200000|2021-07-22 14:30:00|60561.1|59461.1|60819.6|59719.6|60824.6|59744.7|60525.2|59425.2|6
1626964500000|2021-07-22 14:35:00|60825.6|59725.6|61477.1|60377.1|61477.1|60377.1|60812.6|59712.6|16
1626964800000|2021-07-22 14:40:00|61480.4|60380.4|62135.4|61035.4|62202.6|61102.6|61477.1|60377.1|13
1626965100000|2021-07-22 14:45:00|62154.9|61054.9|62222|61122|62842.2|61742.2|62116.3|61016.3|9
1626965400000|2021-07-22 14:50:00|62220.2|61120.2|62488.7|61388.7|62682.5|61582.5|62220.2|61120.2|3
1626965700000|2021-07-22 14:55:00|62490|61390|62535.1|61435.1|62564.4|61464.4|62283.5|61183.5|6
1626966000000|2021-07-22 15:00:00|62505.8|61405.8|62392.8|61292.8|62570.8|61470.8|62324.6|61224.6|6
1626966300000|2021-07-22 15:05:00|62405.8|61305.8|62662.4|61562.4|63077.1|61977.1|62405.8|61305.8|8
1626966600000|2021-07-22 15:10:00|62773|61673|62908.7|61808.7|63030.3|61930.3|62747.7|61647.7|5
1626966900000|2021-07-22 15:15:00|63025.9|61925.9|64049.3|62949.3|64306.2|63206.2|62919.2|61819.2|36
1626967200000|2021-07-22 15:20:00|64062.3|62962.3|64228.1|63128.1|64341.9|63241.9|63854.2|62754.2|7
1626967500000|2021-07-22 15:25:00|64322.4|63222.4|64593|63693|64650.7|63693|64176.1|63076.1|13
1626967800000|2021-07-22 15:30:00|64715.7|63615.7|64602.7|63702.7|64862|63850.2|64578.7|63547.4|32
1626968100000|2021-07-22 15:35:00|64599.4|63699.4|64650.1|63850.1|64751.4|63850.2|64555.9|63638.4|13
1626968400000|2021-07-22 15:40:00|||||||||3
1626968700000|2021-07-22 15:45:00|64650|63850|64650|63850|64650|63850|64650|63850|3
1626969000000|2021-07-22 15:50:00|64649.9|63849.9|64649.9|63849.9|64649.9|63849.9|64649.9|63849.9|7
1626969300000|2021-07-22 15:55:00|64649.8|63849.8|64649.8|63849.8|64649.8|63849.8|64649.8|63849.8|2
1626969900000|2021-07-22 16:05:00|64649.7|63849.7|64649.7|63849.7|64649.7|63849.7|64649.7|63849.7|1
1626970200000|2021-07-22 16:10:00|64649.6|63849.6|64649.6|63849.6|64649.6|63849.6|64649.6|63849.6|1
1626970500000|2021-07-22 16:15:00|64649.5|63849.5|64649.5|63849.5|64649.5|63849.5|64649.5|63849.5|0
1626971100000|2021-07-22 16:25:00|64649.4|63849.4|64649.4|63849.4|64649.4|63849.4|64649.4|63849.4|0
1626971400000|2021-07-22 16:30:00|64649.3|63849.3|64649.3|63849.3|64649.3|63849.3|64649.3|63849.3|0
1626972000000|2021-07-22 16:40:00|64649.2|63849.2|64649.2|63849.2|64649.2|63849.2|64649.2|63849.2|0
1626972300000|2021-07-22 16:45:00|64649.1|63849.1|64649.1|63849.1|64649.1|63849.1|64649.1|63849.1|0
1626972600000|2021-07-22 16:50:00|64649|63849|64649|63849|64649|63849|64649|63849|4
1626972900000|2021-07-22 16:55:00|||||||||1
1626973200000|2021-07-22 17:00:00|64648.9|63848.9|64648.9|63848.9|64648.9|63848.9|64648.9|63848.9|5
1626973500000|2021-07-22 17:05:00|64648.8|63848.8|64648.8|63848.8|64648.8|63848.8|64648.8|63848.8|0
1626973800000|2021-07-22 17:10:00|64743.6|63643.6|64532.6|63432.6|64743.6|63766.3|64522.9|63422.9|19
1626974100000|2021-07-22 17:15:00|64526.1|63426.1|64552.1|63452.1|64552.1|63452.1|64380.1|63280.1|4
1626974400000|2021-07-22 17:20:00|64500.1|63400.1|65118.1|64018.1|65345.2|64245.2|64243.8|63143.8|16
1626974700000|2021-07-22 17:25:00|65108.3|64008.3|63298.7|62198.7|65108.3|64008.3|63044.9|61944.9|12
1626975000000|2021-07-22 17:30:00|63297|62197|63404.9|62304.9|63486|62386|63297|62197|1
1626975300000|2021-07-22 17:35:00|63408.2|62308.2|63926.9|62826.9|63993.2|62893.2|63339.1|62239.1|3
1626975600000|2021-07-22 17:40:00|63933.4|62833.4|63846.1|62746.1|64126.9|63026.9|63789.6|62689.6|2
1626975900000|2021-07-22 17:45:00|63849.3|62749.3|63881.8|62781.8|63881.8|62781.8|63833.1|62733.1|0
1626976200000|2021-07-22 17:50:00|63899.3|62799.3|63740.4|62640.4|63914.3|62814.3|63740.4|62640.4|0
1626976500000|2021-07-22 17:55:00|63745.4|62645.4|64191.7|63091.7|64246.8|63146.8|63740.4|62640.4|6
1626976800000|2021-07-22 18:00:00|64246.8|63146.8|64856.4|63756.4|64859.7|63759.7|64240.4|63140.4|17
1626977100000|2021-07-22 18:05:00|64668.3|63568.3|64211.1|63111.1|64668.3|63568.3|64100.9|63000.9|12
1626977400000|2021-07-22 18:10:00|64146.3|63046.3|64240.3|63140.3|64438.1|63338.1|64013.9|63043|4
1626977700000|2021-07-22 18:15:00|65328.7|64228.7|65429.6|64329.6|65491.1|64391.1|65267.4|64167.4|2
1626978000000|2021-07-22 18:20:00|65494.5|64394.5|65520.5|64420.5|65536.6|64436.6|65494.5|64394.5|0
1626978300000|2021-07-22 18:25:00|65536.7|64436.7|65549.7|64449.7|65604.8|64504.8|65536.7|64436.7|0
1626978600000|2021-07-22 18:30:00|65549.8|64449.8|65553.1|64453.1|65553.1|64453.1|65517.4|64417.4|3
1626978900000|2021-07-22 18:35:00|65621.6|64721.6|65737.7|64637.7|65737.7|64721.6|65546.6|64446.6|1
1626979200000|2021-07-22 18:40:00|65734.5|64634.5|65805.8|64705.8|65835|64847.9|65705.4|64605.4|2
1626979500000|2021-07-22 18:45:00|65805.9|64705.9|65828.6|64728.6|65828.6|64728.6|65805.9|64705.9|0
1626979800000|2021-07-22 18:50:00|65805.9|64705.9|65744.9|64844.9|65805.9|64844.9|65741.1|64641.1|0
1626980100000|2021-07-22 18:55:00|65748.2|64848.2|65909.8|64809.8|65948.6|64904.7|65704.7|64809.7|3
1626980400000|2021-07-22 19:00:00|65903.3|64803.3|65948.8|64848.8|65948.8|64848.8|65900.1|64800.1|0
1626981000000|2021-07-22 19:10:00|65948.9|64848.9|65948.9|64848.9|65948.9|64848.9|65948.9|64848.9|0
1626981300000|2021-07-22 19:15:00|65949|64849|65949|64849|65949|64849|65949|64849|0
1626981600000|2021-07-22 19:20:00|65949.1|64849.1|65949.1|64849.1|65949.1|64849.1|65949.1|64849.1|0
1626981900000|2021-07-22 19:25:00|65949.2|64849.2|65949.2|64849.2|65949.2|64849.2|65949.2|64849.2|0
1626982200000|2021-07-22 19:30:00|65949.3|64849.3|65949.3|64849.3|65949.3|64849.3|65949.3|64849.3|1
1626982500000|2021-07-22 19:35:00|65949.4|64849.4|65949.4|64849.4|65949.4|64849.4|65949.4|64849.4|2
1626982800000|2021-07-22 19:40:00|65949.5|64849.5|65949.5|64849.5|65949.5|64849.5|65949.5|64849.5|0
1626983100000|2021-07-22 19:45:00|65949.6|64849.6|65949.6|64849.6|65949.6|64849.6|65949.6|64849.6|1
1626983400000|2021-07-22 19:50:00|65949.7|64849.7|65949.7|64849.7|65949.7|64849.7|65949.7|64849.7|2
1626983700000|2021-07-22 19:55:00|65949.8|64849.8|65949.8|64849.8|65949.8|64849.8|65949.8|64849.8|2
1627048800000|2021-07-23 14:00:00|65626.7|64526.7|68967.3|67867.3|69476.6|68376.6|65626.7|64526.7|73
1627049100000|2021-07-23 14:05:00|68999.2|68099.2|69923.3|68823.3|69923.3|68823.3|68792.8|67692.8|25
1627049400000|2021-07-23 14:10:00|70042.6|68942.6|69121.4|68021.4|71037|69937|69092.9|67992.9|33
1627049700000|2021-07-23 14:15:00|69143.7|68043.7|69181.4|68081.4|69386.9|68286.9|69047.6|67947.6|5
1627050000000|2021-07-23 14:20:00|69179.6|68079.6|68720.1|67620.1|69287.7|68187.7|68698.7|67598.7|7
1627050300000|2021-07-23 14:25:00|68716.9|67616.9|68421.1|67321.1|68716.9|67616.9|68316.4|67216.4|12
1627050600000|2021-07-23 14:30:00|68417.9|67317.9|66025.9|64925.9|68440.2|67340.2|66015.9|64915.9|37
1627050900000|2021-07-23 14:35:00|66015.9|64915.9|66625.8|65525.8|66965.3|65865.3|66015.9|64915.9|17
1627051200000|2021-07-23 14:40:00|66581.9|65481.9|66610.1|65510.1|67124.2|66024.2|66546.3|65446.3|4
1627051500000|2021-07-23 14:45:00|66613.3|65513.3|66542.5|65442.5|66742.8|65642.8|66384.3|65284.3|2
1627051800000|2021-07-23 14:50:00|66631.3|65531.3|66832.5|65732.5|67247.9|66147.9|66436.3|65336.3|4
1627052100000|2021-07-23 14:55:00|66819.7|65719.7|66988.4|65888.4|67173|66073|66763.5|65663.5|6
1627052400000|2021-07-23 15:00:00|67020.1|65920.1|67717.5|66617.5|67731.2|66631.2|66988.4|65888.4|13
1627052700000|2021-07-23 15:05:00|67727.1|66627.1|73508.6|72408.6|73675.9|72755.9|67723.9|66623.9|48
1627053000000|2021-07-23 15:10:00|73052.8|71952.8|69019.5|67919.5|73321|72221|68939.5|67839.5|8
1627053300000|2021-07-23 15:15:00|69025.8|67925.8|68006.6|66906.6|69054.3|67954.3|68001.9|66901.9|21
1627053600000|2021-07-23 15:20:00|68663.9|67563.9|68058.7|66958.7|68663.9|67563.9|67988.7|66888.7|5
1627053900000|2021-07-23 15:25:00|68058.6|66958.6|67257.7|66157.7|68058.6|66958.6|67234.1|66134.1|8
1627054200000|2021-07-23 15:30:00|67210.1|66110.1|67067.5|65967.5|67210.1|66110.1|66931.1|65831.1|3
1627054500000|2021-07-23 15:35:00|67064.3|65964.3|66356|65256|67064.3|65964.3|66356|65256|3
1627054800000|2021-07-23 15:40:00|66339.6|65239.6|63362.5|62262.5|66339.6|65239.6|63362.5|62262.5|62
1627055100000|2021-07-23 15:45:00|63360.6|62260.6|64125.7|63025.7|64125.7|63025.7|63131|62031|7
1627055400000|2021-07-23 15:50:00|64134.9|63034.9|67332.6|66232.6|67332.6|66232.6|64134.9|63034.9|18
1627055700000|2021-07-23 15:55:00|67350.9|66250.9|66956.7|65856.7|67876.6|66776.6|66118.3|65018.3|12
1627056000000|2021-07-23 16:00:00|66926.7|65826.7|66969.2|65869.2|67071.3|65971.3|65911.8|64811.8|12
1627056300000|2021-07-23 16:05:00|66924.2|65824.2|67071|65971|67074.7|65974.7|66884.7|65784.7|0
1627056600000|2021-07-23 16:10:00|67054.7|65954.7|65372.2|64272.2|67071|65971|64502.2|63402.2|6
1627056900000|2021-07-23 16:15:00|64007.2|62907.2|64987.3|63887.3|64987.3|63887.3|63261.9|62161.9|15
1627057200000|2021-07-23 16:20:00|64992.3|63892.3|64729.6|63629.6|65012.3|63912.3|64727.3|63627.3|0
1627057500000|2021-07-23 16:25:00|64754.6|63654.6|64970.5|63870.5|64970.5|63870.5|64673.3|63573.3|1
1627057800000|2021-07-23 16:30:00|64910.3|63810.3|64870.5|63770.5|64910.3|63810.3|64178.3|63325.5|1
1627058400000|2021-07-23 16:40:00|64905.5|63805.5|65090.6|63990.6|65090.6|63990.6|64905.5|63805.5|0
1627058700000|2021-07-23 16:45:00|65095.6|63995.6|65842.4|64742.4|66167.4|65067.4|65095.6|63995.6|13
1627059000000|2021-07-23 16:50:00|65847.9|64747.9|65964.3|64864.3|66044.3|64944.3|65613.3|64513.3|6
1627059300000|2021-07-23 16:55:00|65719.3|64619.3|65429.8|64329.8|65719.3|64619.3|65174.3|64074.3|1
1627059900000|2021-07-23 17:05:00|65429.9|64329.9|65429.9|64329.9|65429.9|64329.9|65429.9|64329.9|0
1627060500000|2021-07-23 17:15:00|65407.7|64307.7|64722.6|63622.6|65429.9|64329.9|64679.9|63579.9|6
1627060800000|2021-07-23 17:20:00|64725.7|63625.7|64803.6|63703.6|64823.6|63723.6|64725.7|63625.7|0
1627061100000|2021-07-23 17:25:00|64737.2|63637.2|64878.1|63778.1|64878.1|63778.1|64696.8|63596.8|0
1627061400000|2021-07-23 17:30:00|64788.2|63688.2|63826|62726|64788.2|63688.2|63813.7|62713.7|7
1627061700000|2021-07-23 17:35:00|63576|62476|64250.8|63150.8|64250.8|63150.8|63576|62476|0
1627062000000|2021-07-23 17:40:00|64375.8|63275.8|64700.9|63600.9|64967.7|63867.7|64375.8|63275.8|4
1627062300000|2021-07-23 17:45:00|64147.3|63047.3|64618.1|63518.1|64618.1|63518.1|64147.3|63047.3|2
1627062600000|2021-07-23 17:50:00|64621.2|63521.2|64199.9|63099.9|64624.4|63524.4|64199.9|63099.9|0
1627062900000|2021-07-23 17:55:00|64200|63100|64256.9|63156.9|64256.9|63156.9|64200|63100|0
1627063200000|2021-07-23 18:00:00|64231.6|63131.6|64226.6|63126.6|64231.6|63131.6|64226.6|63126.6|0
1627063500000|2021-07-23 18:05:00|64183.7|63083.7|64182.7|63082.7|64196.3|63096.3|64182.7|63082.7|1
1627063800000|2021-07-23 18:10:00|64173.2|63073.2|64171.4|63071.4|64173.2|63073.2|64169.6|63069.6|0
1627064100000|2021-07-23 18:15:00|64160.4|63060.4|64163.6|63063.6|64163.6|63063.6|64160.4|63060.4|0
1627064400000|2021-07-23 18:20:00|64176.2|63076.2|64072.8|62972.8|64176.2|63076.2|64072.8|62972.8|0
1627064700000|2021-07-23 18:25:00|64079.1|62979.1|64072.8|62972.8|64079.1|62979.1|64072.8|62972.8|0
1627065000000|2021-07-23 18:30:00|64072.9|62972.9|64088.7|62988.7|64088.7|62988.7|64072.9|62972.9|0
1627065300000|2021-07-23 18:35:00|64120.3|63020.3|64164.6|63064.6|64167.7|63067.7|64117.1|63017.1|1
1627065600000|2021-07-23 18:40:00|64136.1|63036.1|64142.5|63042.5|64142.5|63042.5|64136.1|63036.1|0
1627065900000|2021-07-23 18:45:00|64145.7|63045.7|64145.7|63045.7|64145.7|63045.7|64145.7|63045.7|0
1627066200000|2021-07-23 18:50:00|64142.5|63042.5|64106.2|63006.2|64142.5|63042.5|64106.2|63006.2|1
1627066500000|2021-07-23 18:55:00|63964.1|62864.1|64106.3|63006.3|64106.3|63006.3|63881.2|62781.2|0
1627066800000|2021-07-23 19:00:00|64109.4|63009.4|64109.4|63009.4|64109.4|63009.4|64109.4|63009.4|0
1627067100000|2021-07-23 19:05:00|64106.3|63006.3|63890.3|62790.3|64106.3|63006.3|63858.4|62758.4|0
1627067400000|2021-07-23 19:10:00|64141.3|63041.3|64197.4|63097.4|64293.2|63193.2|64141.3|63041.3|3
1627068000000|2021-07-23 19:20:00|64194.3|63094.3|64192.4|63092.4|64194.3|63094.3|64192.4|63092.4|0
1627068300000|2021-07-23 19:25:00|64192.5|63092.5|64200.6|63100.6|64518.2|63618.2|64192.5|63092.5|1
1627068600000|2021-07-23 19:30:00|64194.3|63094.3|63915.9|62815.9|64194.3|63094.3|63915.9|62815.9|6
1627068900000|2021-07-23 19:35:00|63893.8|62793.8|63830.7|62730.7|63893.8|62793.8|63824.4|62724.4|2
1627069200000|2021-07-23 19:40:00|63821.5|62721.5|63827.8|62727.8|63827.8|62727.8|63821.5|62721.5|0
1627069500000|2021-07-23 19:45:00|63909|62809|63970.2|62870.2|64105.7|63005.7|63909|62809|1
1627069800000|2021-07-23 19:50:00|64090.2|62990.2|64036.1|62936.1|64090.2|62990.2|64020.2|62920.2|1
1627070100000|2021-07-23 19:55:00|64039.2|62939.2|64128.4|63028.4|64128.4|63028.4|64039.2|62939.2|0
1627308000000|2021-07-26 14:00:00|66760.4|65660.4|65813.5|64713.5|66840.9|65740.9|65813.5|64713.5|32
1627308300000|2021-07-26 14:05:00|65658.5|64558.5|65142.8|64042.8|66387.7|65287.7|64592.7|63492.7|12
1627308600000|2021-07-26 14:10:00|65028.4|63928.4|64333|63233|65313.5|64213.5|64330.1|63230.1|8
1627308900000|2021-07-26 14:15:00|64328|63228|64064.4|62964.4|64333|63233|63934.2|62834.2|7
1627309200000|2021-07-26 14:20:00|64054.4|62954.4|64565.8|63465.8|64583.6|63483.6|64011.5|62911.5|5
1627309500000|2021-07-26 14:25:00|64563.8|63463.8|64593|63493|64713.1|63613.1|64558.6|63458.6|2
1627309800000|2021-07-26 14:30:00|64548|63448|64566.6|63466.6|64572.5|63472.5|64521.6|63421.6|0
1627310100000|2021-07-26 14:35:00|64566.7|63466.7|64566.7|63466.7|64663.7|63563.7|64566.7|63466.7|0
1627310400000|2021-07-26 14:40:00|64663.8|63563.8|64772.3|63672.3|64772.3|63672.3|64663.8|63563.8|0
1627310700000|2021-07-26 14:45:00|64770.2|63670.2|64773.5|63673.5|64960.2|63860.2|64654.7|63554.7|3
1627311000000|2021-07-26 14:50:00|64778.5|63678.5|64713.2|63813.2|64943.2|63843.2|64602.5|63502.5|7
1627311300000|2021-07-26 14:55:00|64642.9|63742.9|64297.6|63197.6|64642.9|63742.9|64254.1|63154.1|4
1627311600000|2021-07-26 15:00:00|64426.5|63326.5|64946.3|63846.3|64946.3|63846.3|64426.5|63326.5|9
1627311900000|2021-07-26 15:05:00|64949.2|63849.2|65177.7|64077.7|65177.7|64077.7|64949.2|63849.2|6
1627312200000|2021-07-26 15:10:00|65175.6|64075.6|65135.6|64035.6|65177.7|64077.7|65123.9|64023.9|4
1627312500000|2021-07-26 15:15:00|65152.2|64052.2|66431.7|65331.7|66523.7|65423.7|65152.2|64052.2|7
1627312800000|2021-07-26 15:20:00|66433.7|65333.7|65816.1|64716.1|66503.4|65403.4|65808.3|64708.3|2
1627313100000|2021-07-26 15:25:00|65696.1|64596.1|65676.2|64576.2|66333.8|65233.8|65491.1|64391.1|1
1627313400000|2021-07-26 15:30:00|65536.3|64436.3|65868.8|64768.8|65883.8|64783.8|65536.3|64436.3|0
1627313700000|2021-07-26 15:35:00|65945|64845|65833.9|64733.9|65998.9|64898.9|65833.9|64733.9|1
1627314000000|2021-07-26 15:40:00|65828.9|64728.9|64847.2|63747.2|65828.9|64728.9|64358.1|63258.1|11
1627314300000|2021-07-26 15:45:00|64847.3|63747.3|64867.3|63767.3|64927.3|63827.3|64822.3|63722.3|0
1627314600000|2021-07-26 15:50:00|64944|63844|64951.1|63851.1|64951.1|63851.1|64944|63844|0
1627314900000|2021-07-26 15:55:00|64969|63869|64914.4|63814.4|65084.4|63984.4|64914.4|63814.4|1
1627315200000|2021-07-26 16:00:00|64894.4|63794.4|64808.2|63708.2|64894.4|63794.4|64765.3|63665.3|2
1627315500000|2021-07-26 16:05:00|64804.1|63704.1|64739.1|63639.1|64804.1|63704.1|64739.1|63639.1|0
1627315800000|2021-07-26 16:10:00|64736.2|63636.2|64719.2|63619.2|64736.2|63636.2|64629.1|63529.1|3
1627316100000|2021-07-26 16:15:00|64722.1|63622.1|64724.2|63624.2|64724.2|63624.2|64722.1|63622.1|0
1627316400000|2021-07-26 16:20:00|64722.1|63622.1|64796.3|63696.3|64796.3|63696.3|64664.2|63564.2|0
1627316700000|2021-07-26 16:25:00|64909.2|63809.2|64723.6|63623.6|64909.2|63809.2|64723.6|63623.6|2
1627317000000|2021-07-26 16:30:00|64765.1|63665.1|64467.7|63367.7|64765.1|63665.1|64467.7|63367.7|2
1627317300000|2021-07-26 16:35:00|64657.7|63557.7|64649.8|63549.8|64659.8|63559.8|64646.9|63546.9|1
1627317600000|2021-07-26 16:40:00|64635.2|63535.2|64653.5|63553.5|64653.5|63553.5|64635.2|63535.2|1
1627317900000|2021-07-26 16:45:00|64676.1|63876.1|64663.2|63563.2|64676.1|63876.1|64642.3|63542.3|1
1627318200000|2021-07-26 16:50:00|64665.3|63565.3|64925.9|63825.9|64925.9|63870.3|64662.4|63562.4|2
1627318500000|2021-07-26 16:55:00|64722.9|63622.9|64723|63623|64723|63623|64722.9|63622.9|2
1627318800000|2021-07-26 17:00:00|64725.9|63625.9|64725.9|63625.9|64725.9|63625.9|64725.9|63625.9|0
1627319100000|2021-07-26 17:05:00|64717.2|63617.2|64726|63626|64726|63626|64708.4|63608.4|0
1627319400000|2021-07-26 17:10:00|64730.1|63630.1|64989.8|63889.8|64989.8|63889.8|64718.4|63618.4|0
1627319700000|2021-07-26 17:15:00|64801.7|63701.7|64869.8|63769.8|64874.8|63774.8|64691.7|63591.7|3
1627320300000|2021-07-26 17:25:00|64771.9|63671.9|64616.8|63516.8|64771.9|63671.9|64616.8|63516.8|1
1627320600000|2021-07-26 17:30:00|64767.4|63667.4|64842.5|63742.5|64842.5|63742.5|64767.4|63667.4|0
1627320900000|2021-07-26 17:35:00|64862.5|63762.5|64609|63509|64892.5|63792.5|64609|63509|0
1627321200000|2021-07-26 17:40:00|64600.2|63500.2|64509|63409|64600.2|63500.2|64509|63409|0
1627321500000|2021-07-26 17:45:00|64511.1|63411.1|64496.1|63396.1|64511.1|63411.1|64496.1|63396.1|0
1627321800000|2021-07-26 17:50:00|64571.5|63471.5|64531.6|63431.6|64571.6|63471.6|64531.6|63431.6|1
1627322100000|2021-07-26 17:55:00|64508.2|63408.2|64461.6|63361.6|64508.2|63408.2|64461.6|63361.6|0
1627322400000|2021-07-26 18:00:00|64441.6|63341.6|64009.2|62909.2|64441.6|63341.6|64009.2|62909.2|6
1627322700000|2021-07-26 18:05:00|64009.3|62909.3|63984.3|62884.3|64009.3|62909.3|63984.3|62884.3|0
1627323000000|2021-07-26 18:10:00|64007.6|62907.6|64123.1|63023.1|64416.2|63316.2|64007.6|62907.6|5
1627323300000|2021-07-26 18:15:00|64049.7|62949.7|64021.8|62921.8|64049.7|62949.7|64019.7|62919.7|1
1627323600000|2021-07-26 18:20:00|64021.9|62921.9|64031.9|62931.9|64076.9|62976.9|64006.9|62906.9|0
1627323900000|2021-07-26 18:25:00|64130.2|63030.2|64127.7|63027.7|64135.2|63035.2|63713.1|62792.3|2
1627324200000|2021-07-26 18:30:00|64012.3|62912.3|64308.5|63208.5|64308.5|63208.5|63992.3|62892.3|0
1627324500000|2021-07-26 18:35:00|64169|63069|64175.7|63075.7|64175.7|63075.7|64120.3|63020.3|1
1627324800000|2021-07-26 18:40:00|64146.6|63046.6|64146.6|63046.6|64149.5|63049.5|64129|63029|1
1627325100000|2021-07-26 18:45:00|64149.5|63049.5|63131.2|62031.2|64149.5|63049.5|63131.2|62031.2|15
1627325400000|2021-07-26 18:50:00|63096.2|61996.2|63853.3|62753.3|63853.3|62753.3|62836.2|61928.7|6
1627325700000|2021-07-26 18:55:00|63859.1|62759.1|63950.4|62850.4|63962.5|62862.5|63859.1|62759.1|0
1627326000000|2021-07-26 19:00:00|63914.2|62814.2|63905.9|62805.9|63949.6|62849.6|63868.8|62768.8|0
1627326300000|2021-07-26 19:05:00|63908|62808|63908|62808|63908|62808|63908|62808|0
1627326600000|2021-07-26 19:10:00|63902.2|62802.2|63866.8|62766.8|63902.2|62802.2|63863.9|62763.9|0
1627326900000|2021-07-26 19:15:00|63871|62771|63785.5|62685.5|63871|62771|63781.3|62681.3|0
1627327200000|2021-07-26 19:20:00|63785.6|62685.6|63785.6|62685.6|63785.6|62685.6|63785.6|62685.6|0
1627327800000|2021-07-26 19:30:00|63709.8|62609.8|63561.9|62461.9|63709.9|62609.9|63561.9|62461.9|1
1627328100000|2021-07-26 19:35:00|63562|62462|63484.9|62384.9|63562|62462|63376.2|62276.2|1
1627328400000|2021-07-26 19:40:00|63482|62382|63514.9|62414.9|63534.9|62434.9|63482|62382|0
1627328700000|2021-07-26 19:45:00|63517|62417|63517|62417|63517|62417|63517|62417|0
1627329000000|2021-07-26 19:50:00|63531.6|62431.6|63451.6|62351.6|63531.6|62431.6|63451.6|62351.6|0
1627329300000|2021-07-26 19:55:00|63440|62340|63339.7|62239.7|63510.1|62410.1|62961.8|61961.8|7
1627394400000|2021-07-27 14:00:00|62080.1|60980.1|60263|59163|62080.1|60980.1|59579.4|58735.1|43
1627394700000|2021-07-27 14:05:00|60243.7|59143.7|60143.5|59043.5|60243.7|59143.7|59730.4|58729.4|17
1627395000000|2021-07-27 14:10:00|60075.1|58975.1|58880.7|58080.7|60075.1|58975.1|58880.7|58001.3|67
1627395300000|2021-07-27 14:15:00|59116.3|58016.3|59092.8|57992.8|59174.8|58176.2|58880.7|57793.1|37
1627395600000|2021-07-27 14:20:00|59095.6|57995.6|58878.6|58078.6|59095.6|58082.9|58548.3|57448.3|10
1627395900000|2021-07-27 14:25:00|58837.8|58037.8|58822.8|58022.8|58882.9|58082.9|58822.8|58022.8|4
1627396500000|2021-07-27 14:35:00|||||||||3
1627396800000|2021-07-27 14:40:00|58822.9|58022.9|58898.1|58098.1|58904.6|58104.6|58822.9|58022.9|3
1627397100000|2021-07-27 14:45:00|58891.7|58091.7|58822.9|58022.9|58891.7|58091.7|58822.9|58022.9|0
1627397400000|2021-07-27 14:50:00|||||||||3
1627397700000|2021-07-27 14:55:00|58120.9|57020.9|58595|57795|58595|57795|58120.9|57020.9|0
1627398000000|2021-07-27 15:00:00|||||||||1
1627399200000|2021-07-27 15:20:00|||||||||1
1627402500000|2021-07-27 16:15:00|||||||||2
1627407600000|2021-07-27 17:40:00|||||||||1
1627408800000|2021-07-27 18:00:00|||||||||1
1627410000000|2021-07-27 18:20:00|||||||||1
1627410300000|2021-07-27 18:25:00|||||||||1
1627414200000|2021-07-27 19:30:00|||||||||1
1627415100000|2021-07-27 19:45:00|||||||||1
1627480800000|2021-07-28 14:00:00|56706.5|55606.5|55780.3|54680.3|56706.5|55606.5|55068.2|54223.6|50
1627481100000|2021-07-28 14:05:00|55790.3|54690.3|58594.4|57494.4|58843.2|57743.2|55790.3|54690.3|36
1627481400000|2021-07-28 14:10:00|58547.3|57447.3|58482.6|57382.6|58915.2|57815.2|57723.7|56623.7|20
1627481700000|2021-07-28 14:15:00|58490.9|57390.9|59942.2|58842.2|59942.2|58842.2|58490.9|57390.9|17
1627482000000|2021-07-28 14:20:00|60550.9|59450.9|59112|58012|60598.7|59498.7|59070.5|57970.5|18
1627482300000|2021-07-28 14:25:00|59101|58001|58465.6|57365.6|59294.7|58194.7|58463.4|57363.4|2
1627482600000|2021-07-28 14:30:00|58456.7|57356.7|58957.9|57857.9|58957.9|57857.9|58119.2|57019.2|5
1627482900000|2021-07-28 14:35:00|58968.9|57868.9|58566.9|57466.9|59395.6|58295.6|58566.9|57466.9|1
1627483200000|2021-07-28 14:40:00|58669.4|57569.4|58861.7|57761.7|58861.7|57761.7|58405.9|57305.9|6
1627483500000|2021-07-28 14:45:00|58548.9|57448.9|58886.8|57786.8|58886.8|57786.8|58481.9|57381.9|3
1627483800000|2021-07-28 14:50:00|58900.6|57800.6|58926.8|57826.8|58926.8|57826.8|58861.8|57761.8|4
1627484100000|2021-07-28 14:55:00|58932.3|57832.3|59698.2|58598.2|59698.2|58598.2|58932.3|57832.3|4
1627484400000|2021-07-28 15:00:00|59504.4|58404.4|59206.5|58106.5|59513.2|58413.2|59056.5|57956.5|3
1627484700000|2021-07-28 15:05:00|59209.3|58109.3|59145.5|58045.5|59328.5|58228.5|58979.4|57879.4|4
1627485000000|2021-07-28 15:10:00|59170.5|58070.5|59315.6|58215.6|59315.6|58215.6|59170.5|58070.5|0
1627485300000|2021-07-28 15:15:00|59321.1|58221.1|59199.5|58299.5|59335|58299.5|59197.2|58183.4|0
1627485600000|2021-07-28 15:20:00|59017.5|58217.5|58809.4|57709.4|59017.5|58217.5|58809.4|57709.4|5
1627485900000|2021-07-28 15:25:00|58809.5|57709.5|58562.1|57462.1|58809.5|57709.5|58107.3|57007.3|9
1627486200000|2021-07-28 15:30:00|58237.4|57137.4|57862.6|56762.6|58242.4|57142.4|57862.6|56762.6|2
1627486500000|2021-07-28 15:35:00|57868.2|56768.2|57874.4|56774.4|58007.1|56907.1|57727.4|56627.4|13
1627486800000|2021-07-28 15:40:00|57968.5|56868.5|57533.4|56433.4|57968.5|56868.5|57533.4|56433.4|6
1627487100000|2021-07-28 15:45:00|57198.7|56098.7|57157.3|56057.3|57556.3|56456.3|57024|56057.3|5
1627487400000|2021-07-28 15:50:00|57160.1|56060.1|56999.6|55899.6|57162.3|56062.3|56996.8|55896.8|6
1627487700000|2021-07-28 15:55:00|57002.4|55902.4|57126.9|56026.9|57135.2|56035.2|56999.6|55899.6|3
1627488000000|2021-07-28 16:00:00|57132.4|56032.4|57245.3|56145.3|57245.3|56145.3|57132.4|56032.4|0
1627488300000|2021-07-28 16:05:00|57275.8|56175.8|57722.7|56622.7|57722.7|56622.7|57275.8|56175.8|6
1627488600000|2021-07-28 16:10:00|57728.3|56628.3|57810.7|56710.7|57810.7|56710.7|57722.7|56622.7|1
1627488900000|2021-07-28 16:15:00|57813.5|56713.5|57810.8|56710.8|57813.5|56713.5|57810.8|56710.8|1
1627489200000|2021-07-28 16:20:00|57813.5|56713.5|58005.8|56905.8|58008.6|56908.6|57813.5|56713.5|3
1627489500000|2021-07-28 16:25:00|58008.6|56908.6|58013.6|56913.6|58031.9|56931.9|58008.6|56908.6|0
1627489800000|2021-07-28 16:30:00|57988.6|56888.6|57988.6|56888.6|57988.6|56888.6|57988.6|56888.6|0
1627490100000|2021-07-28 16:35:00|57995.4|56895.4|58027.1|56927.1|58047.1|56947.1|57995.4|56895.4|0
1627490700000|2021-07-28 16:45:00|58027.2|56927.2|57991|56891|58027.2|56927.2|57991|56891|1
1627491000000|2021-07-28 16:50:00|57990.5|56890.5|57547.8|56447.8|57990.5|56890.5|57547.8|56447.8|1
1627491300000|2021-07-28 16:55:00|57847.8|56747.8|57492|56392|57847.8|56747.8|57431.2|56331.2|4
1627491600000|2021-07-28 17:00:00|57758.3|56658.3|57721.3|56621.3|57808.6|56708.6|57721.3|56621.3|0
1627491900000|2021-07-28 17:05:00|57721.4|56621.4|57801.5|56701.5|57812.5|56712.5|57693.7|56593.7|0
1627492200000|2021-07-28 17:10:00|57787.7|56687.7|57741.8|56641.8|57787.7|56687.7|57721.6|56621.6|0
1627492500000|2021-07-28 17:15:00|57769.4|56669.4|57501.8|56401.8|57769.4|56801.5|57501.8|56401.8|3
1627492800000|2021-07-28 17:20:00|57446.6|56346.6|57446.6|56346.6|57446.6|56346.6|57446.6|56346.6|0
1627493100000|2021-07-28 17:25:00|57446.7|56346.7|57446.7|56346.7|57446.7|56346.7|57446.7|56346.7|0
1627493400000|2021-07-28 17:30:00|57412.9|56512.9|57443.9|56343.9|57655.3|56731.1|57412.9|56343.9|2
1627493700000|2021-07-28 17:35:00|57444|56344|57435.2|56335.2|57614.4|56514.4|57435.2|56335.2|1
1627494000000|2021-07-28 17:40:00|57410.3|56310.3|57222.6|56122.6|57410.3|56310.3|57222.6|56122.6|2
1627494300000|2021-07-28 17:45:00|57225.4|56125.4|57230.9|56130.9|57230.9|56130.9|57222.6|56122.6|0
1627494600000|2021-07-28 17:50:00|57215.2|56115.2|57030.5|55930.5|57215.2|56115.2|57030.4|55930.4|3
1627494900000|2021-07-28 17:55:00|56830.8|56030.8|56647.4|55547.4|56886.9|56030.8|56382.9|55282.9|13
1627495200000|2021-07-28 18:00:00|56676.5|55576.5|56632.3|55532.3|56681.6|55581.6|56623.3|55523.3|0
1627495500000|2021-07-28 18:05:00|56634.5|55534.5|57254.6|56154.6|57257.3|56157.3|56284.5|55484.5|4
1627495800000|2021-07-28 18:10:00|57277.3|56177.3|57463.9|56363.9|57652.3|56552.3|57277.3|56177.3|3
1627496100000|2021-07-28 18:15:00|57468.9|56368.9|57508.1|56408.1|57537.9|56437.9|57467.7|56367.7|2
1627496400000|2021-07-28 18:20:00|57521.3|56421.3|58005.1|56905.1|58010.1|56910.1|57521.3|56421.3|3
1627496700000|2021-07-28 18:25:00|58020.8|56920.8|57835.7|56735.7|58483.4|57383.4|57835.7|56735.7|4
1627497000000|2021-07-28 18:30:00|57840.7|56740.7|58060.9|56960.9|58060.9|56960.9|57839.1|56739.1|0
1627497300000|2021-07-28 18:35:00|58036.2|56936.2|57969.7|56869.7|58036.2|56936.2|57969.7|56869.7|1
1627497600000|2021-07-28 18:40:00|57831.9|56731.9|57872.6|56772.6|57872.6|56772.6|57677.6|56577.6|0
1627497900000|2021-07-28 18:45:00|57875.4|56775.4|57875.4|56775.4|57878.1|56778.1|57872.6|56772.6|0
1627498500000|2021-07-28 18:55:00|57875.5|56775.5|58092.7|56992.7|58092.7|56992.7|57875.5|56775.5|0
1627498800000|2021-07-28 19:00:00|58079.3|56979.3|57985.1|56885.1|58095|56995|57982.3|56882.3|1
1627499100000|2021-07-28 19:05:00|58009.9|56909.9|57875.7|56775.7|58012.7|56912.7|57834.4|56734.4|0
1627499400000|2021-07-28 19:10:00|57834.4|56734.4|57751.8|56651.8|57834.4|56734.4|57446.1|56346.1|3
1627499700000|2021-07-28 19:15:00|57762.8|56662.8|57724.3|56624.3|57765.6|56665.6|57699.5|56599.5|0
1627500000000|2021-07-28 19:20:00|57848.2|56748.2|57729.7|56629.7|57848.2|56748.2|57729.7|56629.7|0
1627500300000|2021-07-28 19:25:00|57884.7|56784.7|57812.3|56712.3|58215.1|57115.1|57812.3|56712.3|3
1627500600000|2021-07-28 19:30:00|57864.6|56764.6|58272.5|57172.5|58272.5|57172.5|57864.6|56764.6|1
1627500900000|2021-07-28 19:35:00|58269.7|57169.7|60324.7|59224.7|60989.5|59889.5|58269.7|57169.7|21
1627501200000|2021-07-28 19:40:00|60807|59707|59469.3|58369.3|60809.7|59709.7|59469.3|58369.3|2
1627501500000|2021-07-28 19:45:00|59480.5|58380.5|61030.9|59930.9|61030.9|59930.9|59475.5|58375.5|3
1627501800000|2021-07-28 19:50:00|61465.4|60365.4|61559|59559|61828.3|60728.3|60488.1|59388.1|13
1627502100000|2021-07-28 19:55:00|61564|59564|61708.1|59708.1|62898|61387.3|61564|59564|14
1627567200000|2021-07-29 14:00:00|62593.1|60593.1|61202.7|59202.7|63309.1|61309.1|61046.2|59046.2|19
1627567500000|2021-07-29 14:05:00|61210|59210|61455.8|59455.8|61463.9|59463.9|61210|59210|1
1627567800000|2021-07-29 14:10:00|61458.5|59458.5|61422.4|59422.4|61706.2|59706.2|61231.6|59231.6|8
1627568100000|2021-07-29 14:15:00|61425.1|59425.1|61424.3|59424.3|61642.4|59642.4|61377|59377|8
1627568400000|2021-07-29 14:20:00|61427|59427|61487|59487|61487|59487|61427|59427|0
1627568700000|2021-07-29 14:25:00|61487.1|59487.1|61487.1|59487.1|61492.1|59492.1|61487.1|59487.1|0
1627569000000|2021-07-29 14:30:00|61460.2|59460.2|61158.3|59158.3|61460.2|59460.2|61158.3|59158.3|3
1627569300000|2021-07-29 14:35:00|61166.4|59166.4|61116.4|59116.4|61197.9|59197.9|61065.3|59065.3|1
1627569600000|2021-07-29 14:40:00|60977.7|58977.7|60971.8|58971.8|61119.1|59119.1|60816.4|58816.4|1
1627569900000|2021-07-29 14:45:00|60974.5|58974.5|60977.2|58977.2|60977.2|58977.2|60974.5|58974.5|0
1627570200000|2021-07-29 14:50:00|60979.9|58979.9|61517.9|59517.9|61897.9|59897.9|60979.9|58979.9|2
1627570500000|2021-07-29 14:55:00|61507.9|59507.9|62807|60807|63082.3|61082.3|61507.9|59507.9|3
1627570800000|2021-07-29 15:00:00|62739.8|60739.8|62905.1|60905.1|62905.1|60905.1|62739.8|60739.8|0
1627571100000|2021-07-29 15:05:00|62907.8|60907.8|62649|60649|62930.1|60930.1|62436.2|60436.2|8
1627571400000|2021-07-29 15:10:00|62756.5|60756.5|64343.8|62343.8|64747.7|62747.7|62570.4|60756.5|18
1627571700000|2021-07-29 15:15:00|64346.5|62346.5|64516.1|62516.1|64516.1|62516.1|64189.2|62189.2|4
1627572000000|2021-07-29 15:20:00|64575.2|62575.2|64108.3|62108.3|64802.2|62802.2|64092.2|62092.2|11
1627572300000|2021-07-29 15:25:00|64121.7|62121.7|64335.7|62335.7|64335.7|62335.7|64121.7|62121.7|1
1627572600000|2021-07-29 15:30:00|64351.8|62351.8|64025.8|62025.8|64365.7|62365.7|64025.8|62025.8|5
1627572900000|2021-07-29 15:35:00|63886.9|61886.9|63575.3|61575.3|63886.9|61886.9|63149.9|61149.9|4
1627573200000|2021-07-29 15:40:00|63556.8|61556.8|62972.4|60972.4|63556.8|61556.8|62777.3|60777.3|12
1627573500000|2021-07-29 15:45:00|62975|60975|62919.2|60919.2|63031.4|61679.8|62237.5|60877.7|4
1627573800000|2021-07-29 15:50:00|62919.3|60919.3|62641.7|60641.7|62921.9|60921.9|62641.7|60641.7|2
1627574100000|2021-07-29 15:55:00|62620.2|60620.2|62565.4|60565.4|62622.9|60622.9|62512.2|60512.2|4
1627574400000|2021-07-29 16:00:00|62195|60995|62990.3|60990.3|62990.3|60995|62195|60565.4|4
1627574700000|2021-07-29 16:05:00|62995.7|60995.7|63268.3|61268.3|63388.5|61703.9|62501.6|60995.7|8
1627575000000|2021-07-29 16:10:00|63347.1|61347.1|63526.9|61526.9|63561.4|61561.4|63205.7|61205.7|4
1627575300000|2021-07-29 16:15:00|63518.9|61518.9|63488.2|61488.2|63573.2|61573.2|63488.2|61488.2|1
1627575600000|2021-07-29 16:20:00|63499.8|61499.8|63668.9|61668.9|63668.9|61668.9|63499.8|61499.8|0
1627575900000|2021-07-29 16:25:00|63648.1|61648.1|63613.4|61613.4|63648.1|61648.1|63543.8|61543.8|0
1627576200000|2021-07-29 16:30:00|63629.6|61629.6|63671.6|61671.6|63827.4|61827.4|63531|61531|3
1627576500000|2021-07-29 16:35:00|63658.2|61658.2|63186.5|61186.5|63658.2|61658.2|63186.5|61186.5|4
1627576800000|2021-07-29 16:40:00|63209.7|61209.7|63335.6|61335.6|63335.6|61335.6|63070.3|61070.3|1
1627577100000|2021-07-29 16:45:00|63349|61349|63342|61342|63349|61349|63325.9|61325.9|0
1627577400000|2021-07-29 16:50:00|63344.7|61344.7|63115.5|61115.5|63528.2|61528.2|63115.5|61115.5|3
1627577700000|2021-07-29 16:55:00|63120.5|61120.5|63120.5|61120.5|63120.5|61120.5|63120.5|61120.5|0
1627578000000|2021-07-29 17:00:00|63115.5|61115.5|62820.8|60820.8|63118.2|61118.2|62820.8|60820.8|2
1627578300000|2021-07-29 17:05:00|62834.2|60834.2|62071.1|60071.1|62834.2|61079.4|61803.4|59803.4|17
1627578600000|2021-07-29 17:10:00|62063|60063|61679.1|59679.1|62161.1|60161.1|61601.1|59601.1|3
1627578900000|2021-07-29 17:15:00|61679.2|59679.2|60816.3|58816.3|61836.8|59836.8|60192.5|58816.3|7
1627579200000|2021-07-29 17:20:00|60813.9|58813.9|61252.9|59252.9|61370.9|59370.9|60813.9|58813.9|2
1627579500000|2021-07-29 17:25:00|61257.6|59257.6|61257.6|59257.6|61270.6|59270.6|61117.6|59117.6|0
1627579800000|2021-07-29 17:30:00|61243.7|59243.7|61222.3|59222.3|61250.2|59250.2|61168.2|59168.2|0
1627580100000|2021-07-29 17:35:00|61224.7|59224.7|61358.8|59358.8|61358.8|59358.8|61224.7|59224.7|0
1627580400000|2021-07-29 17:40:00|61358.9|59358.9|61358.9|59358.9|61358.9|59358.9|61323.9|59323.9|0
1627580700000|2021-07-29 17:45:00|61257.1|59257.1|61473.9|59473.9|61940.2|59940.2|61257.1|59257.1|3
1627581000000|2021-07-29 17:50:00|61448.9|59448.9|61454|59454|61454|59454|61448.9|59448.9|0
1627581300000|2021-07-29 17:55:00|61209|59209|61142.4|59142.4|61209|59209|61037.2|59037.2|3
1627581600000|2021-07-29 18:00:00|61142.5|59142.5|61142.5|59142.5|61142.5|59142.5|61142.5|59142.5|0
1627581900000|2021-07-29 18:05:00|61137.9|59137.9|61137.9|59137.9|61137.9|59137.9|61137.9|59137.9|0
1627582500000|2021-07-29 18:15:00|61591.5|59591.5|61593.8|59593.8|61593.8|59593.8|61591.5|59591.5|4
1627582800000|2021-07-29 18:20:00|61710.2|59710.2|61631|59631|61712.5|59712.5|61558.7|59558.7|1
1627583100000|2021-07-29 18:25:00|61704.5|59704.5|61812.2|59812.2|61812.2|59812.2|61704.5|59704.5|0
1627583400000|2021-07-29 18:30:00|61814.5|59814.5|61819.2|59819.2|61819.2|59819.2|61814.5|59814.5|0
1627583700000|2021-07-29 18:35:00|61902.3|59902.3|62117.3|60117.3|62117.3|60117.3|61902.3|59902.3|0
1627584000000|2021-07-29 18:40:00|62144|60144|61914.6|59914.6|62167.3|60830.7|61630.7|59912.2|1
1627584300000|2021-07-29 18:45:00|61917|59917|61917|59917|61917|59917|61917|59917|0
1627584600000|2021-07-29 18:50:00|61914.3|59914.3|61917|59917|61919.6|59919.6|61914.3|59914.3|0
1627584900000|2021-07-29 18:55:00|61981.8|59981.8|61995.4|59995.4|61995.4|59995.4|61921.3|59921.3|1
1627585200000|2021-07-29 19:00:00|61990.8|59990.8|61976.7|59976.7|62054.4|60054.4|61976.7|59976.7|0
1627585500000|2021-07-29 19:05:00|61981.4|59981.4|61983.8|59983.8|61996.4|59996.4|61981.4|59981.4|0
1627586100000|2021-07-29 19:15:00|61983.9|59983.9|61999.9|59999.9|61999.9|59999.9|61983.9|59983.9|5
1627586400000|2021-07-29 19:20:00|61983.9|59983.9|61983.9|59983.9|61986.6|59986.6|61981.6|59981.6|0
1627586700000|2021-07-29 19:25:00|61984|59984|61934|59934|61984|59984|61934|59934|0
1627587000000|2021-07-29 19:30:00|61959.6|59959.6|62014.5|60014.5|62038.4|60038.4|61909.7|59909.7|9
1627587300000|2021-07-29 19:35:00|61972.6|59972.6|61773|59773|61972.6|59972.6|61737|59737|7
1627587600000|2021-07-29 19:40:00|61751.6|59751.6|61793.5|59793.5|61876.7|59876.7|61751.6|59751.6|5
1627587900000|2021-07-29 19:45:00|61977.1|59977.1|62320.8|60320.8|62324.5|60324.5|61727.4|59727.4|10
1627588200000|2021-07-29 19:50:00|62388.4|60388.4|63308.4|61308.4|63327.1|61327.1|62388.4|60388.4|18
1627588500000|2021-07-29 19:55:00|63311|61311|64110.8|62110.8|64602.4|62602.4|63295|61295|39
1627653600000|2021-07-30 14:00:00|65015.2|63015.2|63304.8|61304.8|65028.3|63028.3|63304.8|61304.8|18
1627653900000|2021-07-30 14:05:00|63307.2|61307.2|64777.7|62777.7|64777.7|62777.7|63302.4|61302.4|5
1627654200000|2021-07-30 14:10:00|64780.1|62780.1|63861.8|61861.8|64940.2|62940.2|63861.8|61861.8|17
1627654500000|2021-07-30 14:15:00|63923.9|61923.9|63440.9|61440.9|63923.9|61923.9|63440.9|61440.9|3
1627654800000|2021-07-30 14:20:00|63429|61429|63239.5|61239.5|63429|61429|63239.5|61239.5|1
1627655100000|2021-07-30 14:25:00|63112.8|61112.8|62813.1|60813.1|63112.8|61112.8|62208.3|60208.3|7
1627655400000|2021-07-30 14:30:00|62815.5|60815.5|62608.2|60608.2|62907.5|60907.5|62520.1|60520.1|5
1627655700000|2021-07-30 14:35:00|62620.1|60620.1|62278.1|60278.1|62773|60773|62278.1|60278.1|4
1627656000000|2021-07-30 14:40:00|62253.1|60253.1|62323.4|60323.4|62336.4|60336.4|62228.1|60228.1|1
1627656300000|2021-07-30 14:45:00|62331.2|60331.2|62323.5|60323.5|62331.2|60331.2|62323.4|60323.4|0
1627656600000|2021-07-30 14:50:00|62308.5|60308.5|62323.6|60323.6|62363.6|60363.6|62308.5|60308.5|0
1627656900000|2021-07-30 14:55:00|62326.2|60326.2|62708.7|60708.7|62709.7|60709.7|62323.6|60323.6|1
1627657200000|2021-07-30 15:00:00|62815.6|60815.6|62832.6|60832.6|62913.7|60913.7|62713.7|60713.7|0
1627657500000|2021-07-30 15:05:00|62835|60835|63062.7|61062.7|63062.7|61062.7|62835|60835|0
1627657800000|2021-07-30 15:10:00|63074.7|61074.7|63177.1|61177.1|63177.1|61472.8|62574.7|61072.1|2
1627658100000|2021-07-30 15:15:00|63177.2|61177.2|63211.6|61211.6|63352.7|61352.7|63177.2|61177.2|2
1627658400000|2021-07-30 15:20:00|63209.3|61209.3|63255.4|61255.4|63255.4|61255.4|63058.8|61058.8|0
1627658700000|2021-07-30 15:25:00|63252.8|61252.8|63092.5|61092.5|63258|61258|63092.4|61092.4|1
1627659000000|2021-07-30 15:30:00|63082.9|61082.9|63102.1|61102.1|63102.1|61102.1|63082.9|61082.9|0
1627659300000|2021-07-30 15:35:00|63092.6|61092.6|62566.3|60566.3|63092.6|61092.6|62551.3|60551.3|4
1627659600000|2021-07-30 15:40:00|62568.7|60568.7|62707.7|60707.7|62810.9|60810.9|62462.5|60462.5|4
1627659900000|2021-07-30 15:45:00|62707.8|60707.8|62804.5|60804.5|62804.5|60804.5|62707.8|60707.8|0
1627660200000|2021-07-30 15:50:00|62801.9|60801.9|62868.7|60868.7|62868.7|60868.7|62692.7|60692.7|0
1627660500000|2021-07-30 15:55:00|62889.5|60889.5|62868.5|60868.5|62946.9|60946.9|62734.8|60734.8|1
1627660800000|2021-07-30 16:00:00|62871.2|60871.2|62853|60853|62881.6|60881.6|62767.2|60767.2|0
1627661100000|2021-07-30 16:05:00|62832.2|60832.2|62770|60770|62834.8|60834.8|62770|60770|0
1627661400000|2021-07-30 16:10:00|62735|60735|62729.9|60729.9|62735|60735|62727.4|60727.4|0
1627661700000|2021-07-30 16:15:00|62730|60730|62730|60730|62730|60730|62730|60730|0
1627662000000|2021-07-30 16:20:00|62710|60710|62531.5|60531.5|62721.5|60721.5|62531.5|60531.5|0
1627662300000|2021-07-30 16:25:00|62534.1|60534.1|62531.8|60531.8|62534.2|60534.2|62531.8|60531.8|0
1627662600000|2021-07-30 16:30:00|62664.4|60664.4|62664.4|60664.4|62664.4|60664.4|62664.4|60664.4|0
1627662900000|2021-07-30 16:35:00|62664.2|60664.2|62544|60544|62664.2|60664.2|62534.3|60534.3|4
1627663200000|2021-07-30 16:40:00|62244.3|60244.3|62190.4|60190.4|62244.3|60244.3|62190.4|60190.4|8
1627663500000|2021-07-30 16:45:00|62190.5|60190.5|61780.5|60580.5|62190.5|60580.5|61780.5|60185.7|0
1627663800000|2021-07-30 16:50:00|61780.6|60580.6|62527.3|60527.3|62675.6|60675.6|61780.6|60484.9|2
1627664100000|2021-07-30 16:55:00|62506.5|60506.5|62589|60589|62589|60589|62477.3|60477.3|2
1627664400000|2021-07-30 17:00:00|62611.2|60611.2|62556.7|60556.7|62611.2|60611.2|62535.8|60535.8|0
1627664700000|2021-07-30 17:05:00|62554.1|60554.1|62576.3|60576.3|62611.3|60611.3|62486.5|60486.5|5
1627665000000|2021-07-30 17:10:00|62498.3|60498.3|62449|60449|62498.3|60498.3|62448.9|60448.9|0
1627665300000|2021-07-30 17:15:00|62449.1|60449.1|62449.1|60449.1|62449.1|60449.1|62449.1|60449.1|0
1627665600000|2021-07-30 17:20:00|62449.2|60449.2|62449.2|60449.2|62449.2|60449.2|62449.2|60449.2|0
1627665900000|2021-07-30 17:25:00|62444.2|60444.2|62444.3|60444.3|62444.3|60444.3|62444.2|60444.2|0
1627666200000|2021-07-30 17:30:00|62444.4|60444.4|62444.4|60444.4|62444.4|60444.4|62444.4|60444.4|1
1627666800000|2021-07-30 17:40:00|62444.5|60444.5|62444.5|60444.5|62444.5|60444.5|62444.5|60444.5|0
1627667100000|2021-07-30 17:45:00|62444.6|60444.6|62444.6|60444.6|62444.6|60444.6|62444.6|60444.6|0
1627667400000|2021-07-30 17:50:00|62444.7|60444.7|62403.1|60403.1|62444.7|60444.7|62403.1|60403.1|0
1627667700000|2021-07-30 17:55:00|62403.2|60403.2|62436.9|60436.9|62436.9|60436.9|62403.2|60403.2|0
1627668000000|2021-07-30 18:00:00|62437|60437|62437|60437|62437|60437|62437|60437|0
1627668300000|2021-07-30 18:05:00|62437.1|60437.1|62437.1|60437.1|62437.1|60437.1|62437.1|60437.1|1
1627668600000|2021-07-30 18:10:00|62437.2|60437.2|62424.2|60424.2|62437.2|60437.2|62424.2|60424.2|1
1627668900000|2021-07-30 18:15:00|62436.2|60436.2|62320.7|60320.7|62436.2|60436.2|62311.2|60311.2|1
1627669200000|2021-07-30 18:20:00|62370|60370|62235.8|60235.8|62370|60370|62215.8|60215.8|1
1627669500000|2021-07-30 18:25:00|62235.9|60235.9|62235.9|60235.9|62235.9|60235.9|62235.9|60235.9|0
1627669800000|2021-07-30 18:30:00|62236|60236|62236|60236|62236|60236|62236|60236|1
1627670100000|2021-07-30 18:35:00|62269.8|60269.8|62311.1|60311.1|62344.8|60344.8|62241|60241|1
1627670400000|2021-07-30 18:40:00|62303.7|60303.7|62311.2|60311.2|62311.2|60311.2|62283.5|60283.5|2
1627670700000|2021-07-30 18:45:00|62311.3|60311.3|62311.3|60311.3|62311.3|60311.3|62311.3|60311.3|0
1627671000000|2021-07-30 18:50:00|62311.4|60311.4|62311.4|60311.4|62311.4|60311.4|62311.4|60311.4|0
1627671300000|2021-07-30 18:55:00|62311.5|60311.5|62311.5|60311.5|62311.5|60311.5|62311.5|60311.5|0
1627671600000|2021-07-30 19:00:00|62311.6|60311.6|62311.6|60311.6|62311.6|60311.6|62311.6|60311.6|0
1627671900000|2021-07-30 19:05:00|62311.7|60311.7|62332.5|60332.5|62332.5|60332.5|62311.7|60311.7|0
1627672200000|2021-07-30 19:10:00|62332.6|60332.6|62356.6|60356.6|62356.6|60356.6|62332.6|60332.6|1
1627672500000|2021-07-30 19:15:00|62364.2|60364.2|62656.9|60656.9|62754.5|60754.5|62344.1|60344.1|3
1627672800000|2021-07-30 19:20:00|62659.3|60659.3|62662|60662|62776.9|60776.9|62659.3|60659.3|0
1627673100000|2021-07-30 19:25:00|62662.1|60662.1|62662.1|60662.1|62662.1|60662.1|62662.1|60662.1|0
1627673400000|2021-07-30 19:30:00|62661.4|60661.4|62722.2|60722.2|62752.2|60752.2|62661.4|60661.4|3
1627673700000|2021-07-30 19:35:00|62721.7|60721.7|62724.3|60724.3|62724.3|60724.3|62701.5|60701.5|2
1627674000000|2021-07-30 19:40:00|62724.4|60724.4|62713.7|60713.7|62736.5|60736.5|62691.1|60691.1|8
1627674300000|2021-07-30 19:45:00|62700.8|60700.8|62724.4|60724.4|62732.1|60732.1|62696.7|60696.7|4
1627674600000|2021-07-30 19:50:00|62726.8|60726.8|62826.3|60826.3|62826.3|60826.3|62663.2|60663.2|3
1627674900000|2021-07-30 19:55:00|62779.3|60779.3|64107.2|62107.2|64120.5|62120.5|62728.7|60728.7|39
1627912800000|2021-08-02 14:00:00|63557.5|61557.5|63230.7|61230.7|63666.5|61666.5|62631.4|60631.4|6
1627913100000|2021-08-02 14:05:00|63286|61286|62811.9|60811.9|63297.8|61297.8|62811.9|60811.9|4
1627913400000|2021-08-02 14:10:00|62806.9|60806.9|62095.9|60095.9|63110.9|61110.9|62095.9|60095.9|10
1627913700000|2021-08-02 14:15:00|62120.6|60120.6|62889.6|60889.6|62972.2|60972.2|62102.2|60102.2|4
1627914000000|2021-08-02 14:20:00|62789.6|60789.6|62699.9|60699.9|62870.4|60870.4|62699.9|60699.9|2
1627914300000|2021-08-02 14:25:00|62688.1|60688.1|62674|60674|62688.1|60688.1|62652.6|60652.6|1
1627914600000|2021-08-02 14:30:00|62662.1|60662.1|62650.4|60650.4|62662.1|60662.1|62650.3|60650.3|0
1627915200000|2021-08-02 14:40:00|62653.1|60653.1|62802.4|60802.4|62802.4|60802.4|62649.1|60649.1|4
1627915500000|2021-08-02 14:45:00|62783.9|60783.9|63269.5|61269.5|63269.5|61269.5|62783.9|60783.9|3
1627915800000|2021-08-02 14:50:00|63264.8|61264.8|63270.8|61270.8|63835.7|61835.7|63224.3|61224.3|2
1627916100000|2021-08-02 14:55:00|63275.5|61275.5|63299.1|61299.1|63336.9|61336.9|63270.8|61270.8|1
1627916400000|2021-08-02 15:00:00|63303.8|61303.8|63557.5|61557.5|63557.5|61557.5|63299.1|61299.1|1
1627916700000|2021-08-02 15:05:00|64082.4|62082.4|63419.5|61419.5|64151.9|62151.9|63419.5|61419.5|3
1627917000000|2021-08-02 15:10:00|63422.2|61422.2|63498.3|61498.3|63513.3|61513.3|63398.5|61398.5|0
1627917300000|2021-08-02 15:15:00|63508.5|61508.5|63542.8|61542.8|63558.6|61558.6|63506.2|61506.2|0
1627917600000|2021-08-02 15:20:00|63552.3|61552.3|63628.6|61628.6|63628.6|61628.6|63552.3|61552.3|0
1627917900000|2021-08-02 15:25:00|63560.1|61560.1|63594.9|61594.9|63623.9|61623.9|63560.1|61560.1|2
1627918200000|2021-08-02 15:30:00|63585.4|61585.4|63564.5|61564.5|63818.5|61818.5|63559.4|61559.4|1
1627918800000|2021-08-02 15:40:00|63614.5|61614.5|63603.4|61603.4|63675.6|61675.6|63564.9|61564.9|0
1627919100000|2021-08-02 15:45:00|63631.7|61631.7|64220.8|62220.8|64417.3|62417.3|63631.7|61631.7|6
1627919400000|2021-08-02 15:50:00|64237.3|62237.3|64258.4|62258.4|64258.4|62258.4|64237.3|62237.3|0
1627919700000|2021-08-02 15:55:00|64253.7|62253.7|64971.9|62971.9|64971.9|62971.9|64253.7|62253.7|9
1627920000000|2021-08-02 16:00:00|65005|63005|65222.6|63222.6|65222.6|63222.6|65005|63005|10
1627920300000|2021-08-02 16:05:00|64777.6|62777.6|65785.6|63785.6|65906.7|63906.7|64777.6|62777.6|9
1627920600000|2021-08-02 16:10:00|65773.8|63773.8|65771.5|63771.5|65773.8|63773.8|65771.5|63771.5|4
1627920900000|2021-08-02 16:15:00|65773.8|63773.8|64798.3|62798.3|65785.7|63785.7|64798.3|62798.3|2
1627921200000|2021-08-02 16:20:00|64796|62796|65653.9|63653.9|65653.9|63653.9|64796|62796|3
1627921500000|2021-08-02 16:25:00|65661.9|63661.9|65533.4|63533.4|65725.2|63725.2|65533.4|63533.4|0
1627922100000|2021-08-02 16:35:00|65536.1|63536.1|65561.6|63561.6|65672.6|63672.6|65533.5|63533.5|2
1627922400000|2021-08-02 16:40:00|65561.7|63561.7|65554.6|63554.6|65561.7|63561.7|65545.1|63545.1|0
1627922700000|2021-08-02 16:45:00|65554.7|63554.7|65550|63550|65573.5|63573.5|65549.9|63549.9|0
1627923000000|2021-08-02 16:50:00|65607.7|63607.7|65729.4|63729.4|65729.4|63729.4|65547.7|63547.7|0
1627923300000|2021-08-02 16:55:00|65618.5|63618.5|65750.9|63750.9|65809.8|63809.8|65618.5|63618.5|5
1627923600000|2021-08-02 17:00:00|65689.6|63689.6|65948.3|63948.3|65948.3|63948.3|65689.6|63689.6|3
1627923900000|2021-08-02 17:05:00|65935.1|63935.1|65954.2|63954.2|66007|64007|65935.1|63935.1|0
1627924200000|2021-08-02 17:10:00|65822.9|63822.9|65951.9|63951.9|65954.5|63954.5|65822.9|63822.9|2
1627924500000|2021-08-02 17:15:00|65946.6|63946.6|65946.6|63946.6|65946.6|63946.6|65946.6|63946.6|0
1627924800000|2021-08-02 17:20:00|65946.7|63946.7|65971.7|63971.7|65971.7|63971.7|65946.7|63946.7|0
1627925100000|2021-08-02 17:25:00|65979.6|63979.6|65986.7|63986.7|65986.7|63986.7|65979.6|63979.6|0
1627925400000|2021-08-02 17:30:00|66016.7|64016.7|65687.6|63687.6|66132.7|64132.7|65437.6|63437.6|11
1627925700000|2021-08-02 17:35:00|65685.3|63685.3|65677.7|63677.7|65717.7|63717.7|65677.7|63677.7|0
1627926000000|2021-08-02 17:40:00|65677.8|63677.8|65677.8|63677.8|65677.8|63677.8|65677.8|63677.8|0
1627926300000|2021-08-02 17:45:00|65477.8|63477.8|65477.8|63477.8|65477.8|63477.8|65472.8|63472.8|0
1627926600000|2021-08-02 17:50:00|65462|63462|65459.4|63459.4|65462|63462|65390.6|63390.6|1
1627926900000|2021-08-02 17:55:00|65414.3|63414.3|64964.6|62964.6|65414.3|63414.3|64964.6|62964.6|1
1627927200000|2021-08-02 18:00:00|64949.6|62949.6|64879.6|62879.6|64949.6|62949.6|64879.6|62879.6|0
1627927500000|2021-08-02 18:05:00|64874.6|62874.6|64849.7|62849.7|64874.6|62874.6|64802|62802|6
1627927800000|2021-08-02 18:10:00|64359.3|62359.3|64359.3|62359.3|64359.3|62359.3|64359.3|62359.3|2
1627928100000|2021-08-02 18:15:00|64359.4|62359.4|64713.8|62713.8|64836.7|62836.7|64359.4|62359.4|3
1627928400000|2021-08-02 18:20:00|64713.9|62713.9|64713.9|62713.9|64713.9|62713.9|64713.9|62713.9|0
1627929000000|2021-08-02 18:30:00|64777.4|62777.4|64740.5|62740.5|64777.4|62777.4|64740.4|62740.4|0
1627929300000|2021-08-02 18:35:00|64728.7|62728.7|64841.7|62841.7|64841.7|62841.7|64715.5|62715.5|0
1627929600000|2021-08-02 18:40:00|64898.2|62898.2|64726.2|62726.2|64956.4|63455.3|64141.4|62591.2|2
1627930200000|2021-08-02 18:50:00|64731.2|62731.2|64733.6|62733.6|64733.6|62733.6|64696.3|62696.3|0
1627930500000|2021-08-02 18:55:00|64733.7|62733.7|64749.6|62749.6|64749.6|62749.6|64729.6|62729.6|0
1627930800000|2021-08-02 19:00:00|64749.7|62749.7|64749.7|62749.7|64749.7|62749.7|64749.7|62749.7|0
1627931400000|2021-08-02 19:10:00|64749.8|62749.8|64749.8|62749.8|64749.8|62749.8|64749.8|62749.8|0
1627931700000|2021-08-02 19:15:00|64749.9|62749.9|64749.9|62749.9|64749.9|62749.9|64749.9|62749.9|0
1627932000000|2021-08-02 19:20:00|64752.5|62752.5|64804.6|62804.6|64817.9|62817.9|64749.9|62749.9|3
1627932300000|2021-08-02 19:25:00|64807.3|62807.3|64924.1|62924.1|64924.1|62924.1|64807.3|62807.3|3
1627932600000|2021-08-02 19:30:00|64953.2|62953.2|65097.9|63097.9|65180.1|63180.1|64953.2|62953.2|6
1627932900000|2021-08-02 19:35:00|64896.6|62896.6|64687.3|62687.3|65158.9|63158.9|64684.6|62684.6|12
1627933200000|2021-08-02 19:40:00|64699|62699|64767.2|62767.2|64812.3|62812.3|64677.3|62677.3|5
1627933500000|2021-08-02 19:45:00|64807|62807|64493|62493|64809.6|62809.6|64474.1|62474.1|11
1627933800000|2021-08-02 19:50:00|64500.9|62500.9|64753|62753|64803.4|62803.4|64204.8|62204.8|9
1627934100000|2021-08-02 19:55:00|64755.7|62755.7|65322|63322|65322|63322|64755.7|62755.7|21
1627999200000|2021-08-03 14:00:00|64197.2|62197.2|63351.9|61351.9|64197.2|62197.2|62306.7|60306.7|37
1627999500000|2021-08-03 14:05:00|63354.2|61354.2|63143|61143|63361.1|61361.1|62812.1|60812.1|7
1627999800000|2021-08-03 14:10:00|63145.3|61145.3|63264|61264|63275.7|61275.7|63143|61143|3
1628000100000|2021-08-03 14:15:00|63310.1|61310.1|63864|61864|63873.8|61873.8|63310.1|61310.1|10
1628000400000|2021-08-03 14:20:00|63829|61829|63090.1|61090.1|63829|61829|63090.1|61090.1|7
1628000700000|2021-08-03 14:25:00|63081|61081|63440.1|61440.1|63601.8|61601.8|62781.4|60781.4|39
1628001000000|2021-08-03 14:30:00|63435.1|61435.1|63317.4|61317.4|63456.2|61456.2|63264.8|61264.8|3
1628001300000|2021-08-03 14:35:00|63317.5|61317.5|63317.6|61317.6|63324.4|61324.4|63317.5|61317.5|0
1628001600000|2021-08-03 14:40:00|63319.9|61319.9|63180.1|61180.1|63319.9|61319.9|63180.1|61180.1|4
1628001900000|2021-08-03 14:45:00|63109.5|61109.5|63215.1|61215.1|63428.2|61428.2|62985.9|60985.9|1
1628002200000|2021-08-03 14:50:00|63220.1|61220.1|63307.3|61307.3|63700.3|61700.3|63220.1|61220.1|10
1628002500000|2021-08-03 14:55:00|63331.8|61331.8|63025.1|61025.1|63331.8|61331.8|63002.2|61002.2|0
1628002800000|2021-08-03 15:00:00|63109.7|61109.7|63261.3|61261.3|63523|62297|63097|61109.7|5
1628003100000|2021-08-03 15:05:00|63300.2|61300.2|63284.2|61284.2|63300.2|61300.2|63284.2|61284.2|1
1628003400000|2021-08-03 15:10:00|63284.3|61284.3|63286.6|61286.6|63289.3|61289.3|63253|61253|0
1628003700000|2021-08-03 15:15:00|63297.5|61297.5|63308.4|61308.4|63308.4|61308.4|63297.5|61297.5|0
1628004000000|2021-08-03 15:20:00|63308.5|61308.5|63308.6|61308.6|63308.6|61308.6|63308.5|61308.5|0
1628004300000|2021-08-03 15:25:00|63308.7|61308.7|63308.7|61308.7|63308.7|61308.7|63308.7|61308.7|0
1628004600000|2021-08-03 15:30:00|63308.8|61308.8|63308.8|61308.8|63308.8|61308.8|63308.8|61308.8|0
1628004900000|2021-08-03 15:35:00|63325.1|61325.1|63320.2|61320.2|63325.2|61325.2|63320.2|61320.2|0
1628005200000|2021-08-03 15:40:00|63333.8|61333.8|63302|61302|63338.8|61338.8|63293.8|61293.8|0
1628005500000|2021-08-03 15:45:00|63302.1|61302.1|62903.8|60903.8|63302.1|61615.8|62344.2|60903.8|10
1628005800000|2021-08-03 15:50:00|62879.3|60879.3|62823.9|60823.9|63029.8|61029.8|62815.7|60815.7|5
1628006100000|2021-08-03 15:55:00|62824|60824|62798.9|60798.9|62824|60824|62785.3|60785.3|0
1628006400000|2021-08-03 16:00:00|62782.6|60782.6|62667.1|60667.1|62793.4|60793.4|62667.1|60667.1|11
1628006700000|2021-08-03 16:05:00|62664.8|60664.8|62533.4|60533.4|62669.8|60669.8|62533.4|60533.4|7
1628007000000|2021-08-03 16:10:00|62628.5|60628.5|62558.9|60558.9|62710.7|60710.7|62497|60497|8
1628007300000|2021-08-03 16:15:00|62559|60559|63051.8|61051.8|63051.8|61051.8|62559|60559|8
1628007600000|2021-08-03 16:20:00|63026.7|61026.7|62985.5|60985.5|63026.7|61026.7|62956.3|60956.3|1
1628007900000|2021-08-03 16:25:00|62990.9|60990.9|62974.7|60974.7|62996.5|60996.5|62974.6|60974.6|0
1628008200000|2021-08-03 16:30:00|62980.2|60980.2|62982.3|60982.3|63028.5|61028.5|62960.7|60960.7|0
1628008500000|2021-08-03 16:35:00|63028.5|61028.5|63001.4|61001.4|63028.5|61028.5|62990.5|60990.5|1
1628008800000|2021-08-03 16:40:00|63003.7|61003.7|63001.5|61001.5|63003.7|61003.7|63001.4|61001.4|0
1628009100000|2021-08-03 16:45:00|63001.6|61001.6|63007.1|61007.1|63007.1|61007.1|63001.6|61001.6|0
1628009400000|2021-08-03 16:50:00|63007.2|61007.2|63108.7|61108.7|63116|61116|63007.2|61007.2|3
1628009700000|2021-08-03 16:55:00|63097.3|61097.3|63169.3|61169.3|63169.3|61169.3|63097.3|61097.3|0
1628010000000|2021-08-03 17:00:00|62971.6|60971.6|63302.8|61302.8|63302.8|61302.8|62971.6|60971.6|0
1628010300000|2021-08-03 17:05:00|63302.9|61302.9|63302.9|61302.9|63302.9|61302.9|63302.9|61302.9|0
1628010600000|2021-08-03 17:10:00|63303|61303|63188|61188|63303|61303|63188|61188|0
1628010900000|2021-08-03 17:15:00|63188.1|61188.1|63188.1|61188.1|63188.1|61188.1|63188.1|61188.1|0
1628011200000|2021-08-03 17:20:00|63188.2|61188.2|63102.5|61102.5|63188.2|61188.2|63102.5|61102.5|0
1628011500000|2021-08-03 17:25:00|63113.4|61113.4|63162.6|61162.6|63167.9|61167.9|63110.7|61110.7|7
1628011800000|2021-08-03 17:30:00|63162.7|61162.7|63162.7|61162.7|63162.7|61162.7|63162.7|61162.7|0
1628012100000|2021-08-03 17:35:00|63165.4|61165.4|63165.5|61165.5|63165.5|61165.5|63165.4|61165.4|0
1628012400000|2021-08-03 17:40:00|63165.6|61165.6|63162.9|61162.9|63165.6|61165.6|63162.8|61162.8|0
1628012700000|2021-08-03 17:45:00|63184.7|61184.7|63163.9|61163.9|63198.9|61198.9|63163.9|61163.9|0
1628013000000|2021-08-03 17:50:00|63164|61164|63199|61199|63199|61664|62464|61114|1
1628013300000|2021-08-03 17:55:00|63174.5|61174.5|63052.3|61052.3|63174.5|61174.5|63052.2|61052.2|2
1628013600000|2021-08-03 18:00:00|63081.9|61081.9|63081.9|61081.9|63081.9|61081.9|63081.9|61081.9|0
1628013900000|2021-08-03 18:05:00|63008.4|61008.4|63013.9|61013.9|63013.9|61013.9|63008.4|61008.4|0
1628014200000|2021-08-03 18:10:00|63014|61014|63036.8|61036.8|63036.8|61036.8|63014|61014|0
1628014500000|2021-08-03 18:15:00|63034.5|61034.5|63031.9|61031.9|63034.5|61034.5|63031.8|61031.8|0
1628014800000|2021-08-03 18:20:00|63022.8|61022.8|62962|60962|63022.8|61022.8|62961.9|60961.9|1
1628015100000|2021-08-03 18:25:00|62884.7|60884.7|63098.9|61098.9|63134.4|61134.4|62778.9|60778.9|2
1628015400000|2021-08-03 18:30:00|63042.1|61042.1|62990.4|60990.4|63042.1|61042.1|62983|60983|1
1628015700000|2021-08-03 18:35:00|62987.7|60987.7|62982.3|60982.3|62987.7|60987.7|62982.3|60982.3|0
1628016000000|2021-08-03 18:40:00|62982.4|60982.4|62982.4|60982.4|62982.4|60982.4|62982.4|60982.4|0
1628016300000|2021-08-03 18:45:00|62982.5|60982.5|62982.5|60982.5|62982.5|60982.5|62982.5|60982.5|0
1628016600000|2021-08-03 18:50:00|62982.6|60982.6|62982.7|60982.7|62982.7|60982.7|62982.6|60982.6|0
1628016900000|2021-08-03 18:55:00|62982.8|60982.8|62982.8|60982.8|62982.8|60982.8|62982.8|60982.8|0
1628017200000|2021-08-03 19:00:00|63016.9|61016.9|62870.1|60870.1|63016.9|61016.9|62865.5|60865.5|0
1628017500000|2021-08-03 19:05:00|62886|60886|62882|60882|62886|60886|62877|60877|1
1628017800000|2021-08-03 19:10:00|62884.8|60884.8|62830.4|60830.4|62891.7|60891.7|62830.4|60830.4|2
1628018100000|2021-08-03 19:15:00|62807.7|60807.7|62974|60974|62974|60974|62800.9|60800.9|2
1628018400000|2021-08-03 19:20:00|62940|60940|62939.7|60939.7|62976.3|60976.3|62835|60835|2
1628018700000|2021-08-03 19:25:00|62926|60926|62938|60938|62938|60938|62926|60926|0
1628019000000|2021-08-03 19:30:00|62954.4|60954.4|62950.5|60950.5|62954.4|60954.4|62835.4|60835.4|1
1628019300000|2021-08-03 19:35:00|62950.6|60950.6|62812.3|60812.3|62950.6|60950.6|62812.3|60812.3|0
1628019600000|2021-08-03 19:40:00|62812.4|60812.4|62974.2|60974.2|63047.4|61047.4|62798.7|60798.7|7
1628019900000|2021-08-03 19:45:00|62977|60977|62972.1|60972.1|62977|60977|62972|60972|0
1628020200000|2021-08-03 19:50:00|62974.4|60974.4|62988.5|60988.5|62988.5|60988.5|62927.6|60927.6|2
1628020500000|2021-08-03 19:55:00|62922.7|60922.7|62811.7|60811.7|62922.7|61452.1|62096.4|60780|10
1628085600000|2021-08-04 14:00:00|60544.9|58544.9|59892|57892|60622.5|58622.5|59892|57892|22
1628085900000|2021-08-04 14:05:00|59805.5|57805.5|59831.8|57831.8|59856.1|58295.2|58775.9|56775.9|15
1628086200000|2021-08-04 14:10:00|59829.6|57829.6|59718.5|57718.5|61338.3|59703.4|59150.9|57700.7|23
1628086500000|2021-08-04 14:15:00|59771.4|57771.4|59866.4|57866.4|59908.6|57908.6|59665|57665|0
1628086800000|2021-08-04 14:20:00|59857.6|57857.6|60459.4|58459.4|60485.4|58485.4|59844.2|57844.2|3
1628087100000|2021-08-04 14:25:00|60459.5|58459.5|60403.8|58403.8|60509.5|58509.5|60296.2|58296.2|2
1628087400000|2021-08-04 14:30:00|60496|58496|60501.1|58501.1|60563|58563|60496|58496|7
1628087700000|2021-08-04 14:35:00|60461.4|58461.4|60417.8|58417.8|60461.4|58461.4|60242.8|58242.8|1
1628088000000|2021-08-04 14:40:00|60373.7|58373.7|60604.4|58604.4|60619.4|58619.4|60317.8|58317.8|1
1628088300000|2021-08-04 14:45:00|60606.6|58606.6|60441.8|58441.8|60606.6|58606.6|60314.6|58314.6|2
1628088600000|2021-08-04 14:50:00|60441.9|58441.9|60455.9|58455.9|60462.5|58462.5|60441.9|58441.9|0
1628088900000|2021-08-04 14:55:00|60444.8|58444.8|60484|58484|60484|58484|60439.2|58439.2|0
1628089200000|2021-08-04 15:00:00|60484.1|58484.1|60495.1|58495.1|60495.1|58495.1|60472.9|58472.9|0
1628089500000|2021-08-04 15:05:00|60495.2|58495.2|60495.2|58495.2|60495.2|58495.2|60495.2|58495.2|0
1628089800000|2021-08-04 15:10:00|60493|58493|60492.1|58492.1|60493|58493|60485.9|58485.9|0
1628090100000|2021-08-04 15:15:00|60489.9|58489.9|60438|58438|60489.9|58489.9|60438|58438|0
1628090400000|2021-08-04 15:20:00|60438.1|58438.1|60536.4|58536.4|60536.4|58536.4|60418.1|58418.1|3
1628090700000|2021-08-04 15:25:00|60499|58499|60445.9|58445.9|60499|58499|60445.8|58445.8|1
1628091000000|2021-08-04 15:30:00|60452.5|58452.5|60351|58351|60463.6|58463.6|60351|58351|0
1628091300000|2021-08-04 15:35:00|60239.1|58239.1|60329.7|58329.7|60331.9|58331.9|60239.1|58239.1|0
1628091600000|2021-08-04 15:40:00|60357.7|58357.7|60369.6|58369.6|60371.8|58371.8|60357.7|58357.7|0
1628091900000|2021-08-04 15:45:00|60319.3|58319.3|60310.9|58310.9|60319.3|58319.3|60308.1|58308.1|0
1628092200000|2021-08-04 15:50:00|60311|58311|60035.9|58035.9|60311|58311|60035.9|58035.9|5
1628092500000|2021-08-04 15:55:00|60033.7|58033.7|59694.7|57694.7|60033.7|58033.7|59694.7|57694.7|5
1628092800000|2021-08-04 16:00:00|59692.5|57692.5|59652|57652|59909.1|57909.1|59651.9|57651.9|3
1628093100000|2021-08-04 16:05:00|59622|57622|59313.7|57313.7|59622|57622|59313.7|57313.7|4
1628093400000|2021-08-04 16:10:00|59249.3|57249.3|58801.4|56801.4|59249.3|57249.3|58801.4|56801.4|10
1628093700000|2021-08-04 16:15:00|58492|56492|58312.1|56312.1|58544.4|56544.4|58272.8|56272.8|9
1628094000000|2021-08-04 16:20:00|58272.9|56272.9|58272.9|56272.9|58312.1|56312.1|58272.9|56272.9|0
1628094300000|2021-08-04 16:25:00|58273|56273|58273|56273|58273|56273|58273|56273|0
1628094600000|2021-08-04 16:30:00|58273.1|56273.1|58519.6|56519.6|58519.6|56519.6|58273.1|56273.1|0
1628094900000|2021-08-04 16:35:00|58558.9|56558.9|58606.6|56606.6|58606.6|56606.6|58558.9|56558.9|5
1628095200000|2021-08-04 16:40:00|58606.7|56606.7|58606.7|56606.7|58606.7|56606.7|58606.7|56606.7|0
1628095500000|2021-08-04 16:45:00|58606.8|56606.8|58562|56562|58606.8|56606.8|58561.9|56561.9|2
1628095800000|2021-08-04 16:50:00|58562.1|56562.1|58562.1|56562.1|58562.1|56562.1|58562.1|56562.1|0
1628096100000|2021-08-04 16:55:00|58562.2|56562.2|58562.2|56562.2|58562.2|56562.2|58562.2|56562.2|0
1628096400000|2021-08-04 17:00:00|58562.3|56562.3|58562.4|56562.4|58562.4|56562.4|58562.3|56562.3|1
1628096700000|2021-08-04 17:05:00|58562.5|56562.5|58461.1|56461.1|58562.5|56562.5|58461.1|56461.1|0
1628097000000|2021-08-04 17:10:00|58461.2|56461.2|58461.2|56461.2|58461.2|56461.2|58461.2|56461.2|0
1628097300000|2021-08-04 17:15:00|58461.3|56461.3|57983.2|57183.2|58461.3|57183.2|57957.9|56461.3|0
1628097600000|2021-08-04 17:20:00|57983.3|57183.3|58073.1|57273.1|58081.5|57281.5|57983.3|57183.3|1
1628097900000|2021-08-04 17:25:00|58098.3|57298.3|58098.4|57298.4|58255.2|57343.2|58078.8|57055.2|2
1628098200000|2021-08-04 17:30:00|58098.5|57298.5|58098.6|57298.6|58101.3|57301.3|58098.5|57298.5|1
1628098500000|2021-08-04 17:35:00|58098.7|57298.7|58098.7|57298.7|58098.7|57298.7|58098.7|57298.7|0
1628098800000|2021-08-04 17:40:00|58098.8|57298.8|58098.8|57298.8|58098.8|57298.8|58098.8|57298.8|0
1628099100000|2021-08-04 17:45:00|58098.9|57298.9|58096.1|57296.1|58098.9|57298.9|58096.1|57296.1|0
1628099400000|2021-08-04 17:50:00|58096.2|57296.2|58096.3|57296.3|58096.3|57296.3|58096.2|57296.2|1
1628099700000|2021-08-04 17:55:00|58096.4|57296.4|58096.4|57296.4|58096.4|57296.4|58096.4|57296.4|1
1628100000000|2021-08-04 18:00:00|58096.5|57296.5|58096.5|57296.5|58096.5|57296.5|58096.5|57296.5|0
1628100300000|2021-08-04 18:05:00|58096.6|57296.6|58018|57218|58096.6|57296.6|58018|57218|0
1628100600000|2021-08-04 18:10:00|58018.1|57218.1|58018.2|57218.2|58018.2|57218.2|58018.1|57218.1|0
1628100900000|2021-08-04 18:15:00|58079.9|57279.9|58082.8|57282.8|58082.8|57282.8|58079.9|57279.9|0
1628101200000|2021-08-04 18:20:00|58082.9|57282.9|58083|57283|58083|57283|58080.1|57280.1|1
1628101500000|2021-08-04 18:25:00|58080.2|57280.2|58083.1|57283.1|58083.1|57283.1|58080.2|57280.2|0
1628101800000|2021-08-04 18:30:00|58083.2|57283.2|58083.2|57283.2|58083.2|57283.2|58083.2|57283.2|0
1628102100000|2021-08-04 18:35:00|58072|57272|58083.3|57283.3|58083.3|57283.3|58072|57272|0
1628102400000|2021-08-04 18:40:00|58083.4|57283.4|58063.8|57263.8|58083.4|57283.4|58063.7|57263.7|0
1628102700000|2021-08-04 18:45:00|58063.9|57263.9|58063.9|57263.9|58063.9|57263.9|58063.9|57263.9|0
1628103000000|2021-08-04 18:50:00|58064|57264|58061.2|57261.2|58064|57264|58036|57236|0
1628103300000|2021-08-04 18:55:00|58061.3|57261.3|58058.5|57258.5|58061.3|57261.3|58058.5|57258.5|0
1628103600000|2021-08-04 19:00:00|58058.6|57258.6|58058.7|57258.7|58058.7|57258.7|58058.6|57258.6|0
1628103900000|2021-08-04 19:05:00|58058.8|57258.8|58058.8|57258.8|58058.8|57258.8|58058.8|57258.8|0
1628104200000|2021-08-04 19:10:00|58058.9|57258.9|58058.9|57258.9|58058.9|57258.9|58058.9|57258.9|0
1628104500000|2021-08-04 19:15:00|58059|57259|58059|57259|58059|57259|58059|57259|0
1628104800000|2021-08-04 19:20:00|58059.1|57259.1|58059.2|57259.2|58059.2|57259.2|58059.1|57259.1|0
1628105100000|2021-08-04 19:25:00|58059.3|57259.3|58059.3|57259.3|58059.3|57259.3|58059.3|57259.3|0
1628105400000|2021-08-04 19:30:00|58059.4|57259.4|58059.4|57259.4|58059.4|57259.4|58059.4|57259.4|0
1628105700000|2021-08-04 19:35:00|58059.5|57259.5|58059.5|57259.5|58059.5|57259.5|58059.5|57259.5|0
1628106000000|2021-08-04 19:40:00|58059.6|57259.6|58065.3|57265.3|58065.3|57265.3|58059.6|57259.6|1
1628106300000|2021-08-04 19:45:00|58065.4|57265.4|58065.4|57265.4|58065.4|57265.4|58040.1|57240.1|0
1628106600000|2021-08-04 19:50:00|58062.6|57262.6|57986.8|57186.8|58062.6|57262.6|57986.7|57186.7|0
1628106900000|2021-08-04 19:55:00|58062.7|57262.7|57986.9|57186.9|58062.8|57262.8|57986.9|57186.9|4
1628172000000|2021-08-05 14:00:00|56139.5|54139.5|56784.6|54784.6|57060.2|55438.9|55319.5|54013|35
1628172300000|2021-08-05 14:05:00|56788.8|54788.8|55932.1|53932.1|57231.3|55231.3|55562.3|53562.3|30
1628172600000|2021-08-05 14:10:00|56172.2|54172.2|56378.9|54378.9|56505.3|54505.3|56172.2|54172.2|6
1628172900000|2021-08-05 14:15:00|56473.7|54473.7|56076.3|54076.3|56867.3|55237.3|56037|54037|9
1628173200000|2021-08-05 14:20:00|56067.8|54067.8|55609.5|53609.5|56067.8|54067.8|55609.5|53609.5|5
1628173500000|2021-08-05 14:25:00|55609.6|53609.6|55941.6|53941.6|55960.7|53960.7|55129.6|53531.7|2
1628173800000|2021-08-05 14:30:00|55960.7|53960.7|56207.6|54207.6|56566.2|54566.2|55960.7|53960.7|2
1628174100000|2021-08-05 14:35:00|56205.5|54205.5|56179.4|54179.4|56205.5|54205.5|56100.6|54100.6|1
1628174400000|2021-08-05 14:40:00|56149.4|54149.4|56246.1|54246.1|56246.1|54788.6|55588.6|54124.8|2
1628174700000|2021-08-05 14:45:00|56256.8|54256.8|56217.5|54217.5|56309.5|54309.5|56076.6|54076.6|1
1628175000000|2021-08-05 14:50:00|56217.6|54217.6|56107.7|54107.7|56280.9|54280.9|56082.7|54082.7|1
1628175300000|2021-08-05 14:55:00|56007.8|54007.8|55818.3|53818.3|56007.8|54540.4|55001.8|53492.5|17
1628175600000|2021-08-05 15:00:00|55680.2|53680.2|55536|53536|55833.4|53833.4|55218.8|53218.8|7
1628175900000|2021-08-05 15:05:00|55578.5|53578.5|55618.3|53618.3|55636.1|54001.8|54801.8|53358.5|5
1628176200000|2021-08-05 15:10:00|55616.1|53616.1|55722.7|53722.7|55734.4|53734.4|55608.3|53608.3|4
1628176500000|2021-08-05 15:15:00|55722.8|53722.8|55491.6|53491.6|55722.8|53722.8|55491.6|53491.6|1
1628176800000|2021-08-05 15:20:00|55503.1|53503.1|55503.2|53503.2|55503.2|53503.2|55503.1|53503.1|0
1628177100000|2021-08-05 15:25:00|55500.4|53500.4|55445.5|53445.5|55500.4|53500.4|55445.4|53445.4|1
1628177400000|2021-08-05 15:30:00|55445.6|53445.6|55025.6|53825.6|55445.6|53825.6|55025.6|53435.6|0
1628177700000|2021-08-05 15:35:00|55025.7|53825.7|55232.5|53232.5|55354.3|53825.7|54968.1|53232.5|4
1628178000000|2021-08-05 15:40:00|55234.6|53234.6|55613.5|53613.5|55733.5|53850.7|54650.7|53234.6|7
1628178300000|2021-08-05 15:45:00|55608.5|53608.5|55558.7|53558.7|55733.6|53733.6|55558.6|53558.6|4
1628178600000|2021-08-05 15:50:00|55413.7|53413.7|55583.8|53583.8|55853.7|53992.5|54723.7|53413.7|5
1628178900000|2021-08-05 15:55:00|55553.4|53553.4|55511.4|53511.4|55565.7|53565.7|55511.3|53511.3|1
1628179200000|2021-08-05 16:00:00|55539|53539|55468.5|53468.5|55619|53619|55468.5|53468.5|2
1628179500000|2021-08-05 16:05:00|55472.8|53472.8|55454.3|53454.3|55479.1|53479.1|55454.1|53454.1|0
1628179800000|2021-08-05 16:10:00|55273.8|53273.8|55265.1|53265.1|55273.8|53273.8|55112.9|53112.9|3
1628180100000|2021-08-05 16:15:00|55288.2|53288.2|55483.8|53483.8|55483.8|53483.8|55288.2|53288.2|0
1628180400000|2021-08-05 16:20:00|55522|53522|55654.2|53654.2|55687.1|53687.1|55466.9|53466.9|4
1628180700000|2021-08-05 16:25:00|55660|53660|55739|53739|55800.1|53800.1|55660|53660|0
1628181000000|2021-08-05 16:30:00|55399|54199|56044.8|54044.8|56049|54499.1|55209.7|53739|6
1628181300000|2021-08-05 16:35:00|56042.7|54042.7|55975.6|53975.6|56042.7|54042.7|55975.6|53975.6|0
1628181600000|2021-08-05 16:40:00|55899.4|53899.4|55711.7|53711.7|55899.4|53899.4|55711.7|53711.7|1
1628181900000|2021-08-05 16:45:00|55709.6|53709.6|55591.6|53591.6|55709.6|53709.6|55591.5|53591.5|0
1628182200000|2021-08-05 16:50:00|55591.7|53591.7|55633.1|53633.1|55633.1|53633.1|55591.7|53591.7|3
1628182500000|2021-08-05 16:55:00|55636|53636|55536.4|53536.4|55636|54088.1|55288.1|53521.9|2
1628182800000|2021-08-05 17:00:00|55539.3|53539.3|55671.7|53671.7|55671.7|53671.7|55534.3|53534.3|1
1628183100000|2021-08-05 17:05:00|55686.1|53686.1|55676.3|53676.3|55686.2|53686.2|55676.2|53676.2|0
1628183400000|2021-08-05 17:10:00|55618.6|53618.6|55261.6|53261.6|55661.9|53907.9|54647|53142.3|7
1628183700000|2021-08-05 17:15:00|55472.2|53472.2|55325.9|53325.9|55477.2|53477.2|55325.9|53325.9|1
1628184000000|2021-08-05 17:20:00|55019.2|53019.2|55509.3|53509.3|55639.3|53639.3|55019.2|53019.2|6
1628184300000|2021-08-05 17:25:00|55509.4|53509.4|55224.5|53224.5|55514.4|53514.4|55224.5|53224.5|0
1628184600000|2021-08-05 17:30:00|55227.4|53227.4|55240|53240|55253.4|53503|54303|52861.9|13
1628184900000|2021-08-05 17:35:00|55174.5|53174.5|55140.9|53140.9|55174.5|53579.3|54379.3|52907.2|3
1628185200000|2021-08-05 17:40:00|55141|53141|55191.1|53191.1|55191.1|53588.1|54388.1|52988.1|3
1628185500000|2021-08-05 17:45:00|55196.9|53196.9|55147|53147|55197|53197|55147|53147|0
1628185800000|2021-08-05 17:50:00|55175.9|53175.9|55349.2|53349.2|55349.2|53349.2|55172.1|53172.1|3
1628186100000|2021-08-05 17:55:00|55349.3|53349.3|55351.5|53351.5|55351.5|53351.5|55349.3|53349.3|0
1628186400000|2021-08-05 18:00:00|55438.1|53438.1|55541.7|53541.7|55546.5|53546.5|55438.1|53438.1|1
1628186700000|2021-08-05 18:05:00|55581.8|53581.8|55631.8|53631.8|55636.8|53636.8|55581.8|53581.8|0
1628187000000|2021-08-05 18:10:00|55637.6|53637.6|55492.7|53492.7|55637.6|53637.6|55481.9|53481.9|1
1628187300000|2021-08-05 18:15:00|55556.1|53556.1|55247.9|53247.9|55639.8|53639.8|55247.8|53247.8|1
1628187600000|2021-08-05 18:20:00|55252.2|53252.2|54940.1|53740.1|55255|53740.1|54891|53252.2|0
1628187900000|2021-08-05 18:25:00|55382.4|53382.4|55358.1|53358.1|55382.4|53382.4|55355.1|53355.1|0
1628188200000|2021-08-05 18:30:00|55358.2|53358.2|55358.3|53358.3|55358.3|53358.3|55358.2|53358.2|0
1628188500000|2021-08-05 18:35:00|55358.4|53358.4|55271.8|53271.8|55358.4|53358.4|55271.7|53271.7|0
1628188800000|2021-08-05 18:40:00|55271.9|53271.9|55271.9|53271.9|55271.9|53271.9|55271.9|53271.9|0
1628189100000|2021-08-05 18:45:00|55272|53272|55250.9|53250.9|55272|53272|55250.9|53250.9|0
1628189400000|2021-08-05 18:50:00|55251|53251|55251.1|53251.1|55251.1|53251.1|55251|53251|0
1628189700000|2021-08-05 18:55:00|55248.2|53248.2|55248.3|53248.3|55248.3|53248.3|55248.2|53248.2|0
1628190000000|2021-08-05 19:00:00|55248.4|53248.4|55087.8|53087.8|55248.4|53248.4|55040.6|53040.6|5
1628190300000|2021-08-05 19:05:00|55085.7|53085.7|55048.1|53048.1|55089.9|53089.9|54979.5|52979.5|0
1628190600000|2021-08-05 19:10:00|54968.1|52968.1|55130.9|53130.9|55148.1|53148.1|54968.1|52968.1|3
1628190900000|2021-08-05 19:15:00|55423.2|53423.2|55807.2|53807.2|55998.8|53998.8|55373.2|53373.2|0
1628191200000|2021-08-05 19:20:00|55852.2|53852.2|55855.2|53855.2|55855.2|53855.2|55852.2|53852.2|0
1628191500000|2021-08-05 19:25:00|55855.3|53855.3|55989.2|53989.2|55989.2|53989.2|55855.3|53855.3|0
1628191800000|2021-08-05 19:30:00|55989.3|53989.3|55982.6|53982.6|56169.3|54169.3|55965.3|53965.3|5
1628192100000|2021-08-05 19:35:00|55988.4|53988.4|56237.5|54237.5|56262.5|54262.5|55988.4|53988.4|1
1628192400000|2021-08-05 19:40:00|56491.1|54491.1|56362.7|54362.7|56491.1|54491.1|56298.9|54298.9|7
1628192700000|2021-08-05 19:45:00|56371.4|54371.4|56347.6|54347.6|56586.8|54586.8|56347.6|54347.6|2
1628193000000|2021-08-05 19:50:00|56345.5|54345.5|55545.8|53545.8|56345.5|54345.5|55049.6|53412.5|6
1628193300000|2021-08-05 19:55:00|55511|53511|54857.4|52857.4|55515.3|53515.3|54857.4|52857.4|1
1628258400000|2021-08-06 14:00:00|53849.5|51849.5|53735.4|52535.4|54214.9|52605.3|53032.6|51612.1|18
1628258700000|2021-08-06 14:05:00|54114.9|52114.9|54435.1|52435.1|54480|52480|53580.7|51776.1|20
1628259000000|2021-08-06 14:10:00|54440.1|52440.1|54918.1|52918.1|54920.2|53421.3|54221.3|52440.1|3
1628259300000|2021-08-06 14:15:00|54918.2|52918.2|54736.5|52736.5|55016.1|53016.1|54470.5|52470.5|12
1628259600000|2021-08-06 14:20:00|55131.7|53131.7|55953.4|53953.4|55953.4|53953.4|55131.7|53131.7|12
1628259900000|2021-08-06 14:25:00|55920.9|53920.9|54979.7|52979.7|55943.4|53943.4|54979.7|52979.7|3
1628260200000|2021-08-06 14:30:00|55039|53039|55117.7|53117.7|55176.9|53176.9|55039|53039|1
1628260500000|2021-08-06 14:35:00|55147.3|53147.3|55701.6|53701.6|55814.4|53814.4|55102.3|53102.3|2
1628260800000|2021-08-06 14:40:00|55701.7|53701.7|55829.7|53829.7|55834.7|53834.7|55407.1|53407.1|0
1628261100000|2021-08-06 14:45:00|55849.7|53849.7|55908.7|53908.7|56129.6|54129.6|55769.6|53769.6|2
1628261400000|2021-08-06 14:50:00|55959|53959|56077.9|54077.9|56282.9|54282.9|55959|53959|6
1628261700000|2021-08-06 14:55:00|56037.1|54037.1|56114.9|54114.9|56114.9|54114.9|55698|53698|2
1628262000000|2021-08-06 15:00:00|56074.9|54074.9|55920|53920|56074.9|54074.9|55869.9|53869.9|1
1628262300000|2021-08-06 15:05:00|55920.1|53920.1|55920.2|53920.2|55920.2|53920.2|55920.1|53920.1|0
1628262600000|2021-08-06 15:10:00|56000.2|54000.2|56431.2|54431.2|56431.2|54431.2|56000.2|54000.2|4
1628262900000|2021-08-06 15:15:00|56398.5|54398.5|56641.7|54641.7|57123.7|55123.7|56398.5|54398.5|18
1628263200000|2021-08-06 15:20:00|56611.1|54611.1|57000.8|55000.8|57000.8|55000.8|56605|54605|1
1628263500000|2021-08-06 15:25:00|56975.8|54975.8|57202.6|55202.6|57202.6|55202.6|56975.8|54975.8|2
1628263800000|2021-08-06 15:30:00|57212.8|55212.8|56880.6|54880.6|57212.8|55212.8|56880.6|54880.6|6
1628264100000|2021-08-06 15:35:00|56794.9|54794.9|56467|54467|56794.9|54794.9|56043.7|54043.7|4
1628264400000|2021-08-06 15:40:00|56437.4|54437.4|55397.1|53397.1|56437.4|54437.4|55390.1|53390.1|4
1628264700000|2021-08-06 15:45:00|55387.1|53387.1|55247.3|53247.3|55387.1|53387.1|55247.3|53247.3|0
1628265000000|2021-08-06 15:50:00|55242.3|53242.3|55527.4|53527.4|55583.6|53583.6|55037.3|53037.3|6
1628265300000|2021-08-06 15:55:00|55547.4|53547.4|55447.5|53447.5|55547.4|53547.4|55447.5|53447.5|1
1628265600000|2021-08-06 16:00:00|55443.5|53443.5|55427.7|53427.7|55443.5|53443.5|55427.6|53427.6|0
1628265900000|2021-08-06 16:05:00|55572.7|53572.7|55467.8|53467.8|55572.8|53572.8|55467.8|53467.8|0
1628266200000|2021-08-06 16:10:00|55467.9|53467.9|54848|52848|55467.9|53467.9|54829.6|52829.6|3
1628266500000|2021-08-06 16:15:00|54853|52853|54491.4|52491.4|54970.1|52970.1|54340.5|52340.5|7
1628266800000|2021-08-06 16:20:00|54705.5|52705.5|54910.3|52910.3|54910.3|52910.3|54460.6|52460.6|4
1628267100000|2021-08-06 16:25:00|55017|53017|55152.4|53152.4|55152.4|53152.4|54987|52987|1
1628267400000|2021-08-06 16:30:00|54896.2|52896.2|54904.5|52904.5|54904.5|52904.5|54891.2|52891.2|1
1628267700000|2021-08-06 16:35:00|54902.5|52902.5|54807.2|52807.2|54902.5|52902.5|54807.2|52807.2|2
1628268000000|2021-08-06 16:40:00|54797.2|52797.2|54496.2|52496.2|54797.3|52797.3|54496.2|52496.2|0
1628268300000|2021-08-06 16:45:00|54496.3|52496.3|54466.4|52466.4|54496.3|52496.3|54466.4|52466.4|0
1628268600000|2021-08-06 16:50:00|54475.3|52475.3|54783.4|52783.4|54783.4|52783.4|54455.4|52455.4|4
1628268900000|2021-08-06 16:55:00|54797.5|52797.5|55479.5|53479.5|55479.5|53479.5|54797.5|52797.5|3
1628269200000|2021-08-06 17:00:00|55487.6|53487.6|55604.7|53604.7|55604.7|53604.7|55487.6|53487.6|0
1628269500000|2021-08-06 17:05:00|55634.3|53634.3|55948.5|53948.5|55948.5|53948.5|55634.3|53634.3|4
1628269800000|2021-08-06 17:10:00|55960.4|53960.4|56758.6|54758.6|56758.6|54758.6|55932.4|53932.4|3
1628270100000|2021-08-06 17:15:00|56758.7|54758.7|57249.5|55249.5|57944.6|56389.4|56758.7|54758.7|14
1628270400000|2021-08-06 17:20:00|57252.5|55252.5|57305.8|55305.8|57436.3|55436.3|57019.4|55019.4|6
1628270700000|2021-08-06 17:25:00|57352.6|55352.6|57430.1|55430.1|57492.1|55492.1|57352.6|55352.6|2
1628271000000|2021-08-06 17:30:00|57430.2|55430.2|57269.3|55269.3|57771.3|55771.3|57158.2|55158.2|3
1628271300000|2021-08-06 17:35:00|57271.4|55271.4|57260.9|55260.9|57271.4|55271.4|57207.1|55207.1|0
1628271600000|2021-08-06 17:40:00|57234.5|55234.5|57195.3|55195.3|57440.8|55440.8|57086.8|55086.8|4
1628271900000|2021-08-06 17:45:00|56954.8|54954.8|56996.9|54996.9|56996.9|54996.9|56625|54625|3
1628272200000|2021-08-06 17:50:00|57003|55003|56855|54855|57012|55012|56850|54850|0
1628272500000|2021-08-06 17:55:00|56855.1|54855.1|56792.9|54792.9|56855.1|54855.1|56790.8|54790.8|0
1628272800000|2021-08-06 18:00:00|56843.3|54843.3|56843.5|54843.5|56843.5|54843.5|56843.3|54843.3|0
1628273100000|2021-08-06 18:05:00|56843.6|54843.6|56843.6|54843.6|56843.6|54843.6|56843.6|54843.6|0
1628273400000|2021-08-06 18:10:00|56843.7|54843.7|56932.8|54932.8|56932.8|54932.8|56817|54817|0
1628273700000|2021-08-06 18:15:00|56871.9|54871.9|56933|54933|56941.1|54941.1|56871.9|54871.9|0
1628274000000|2021-08-06 18:20:00|56986.2|54986.2|57420.9|55420.9|57422.9|55422.9|56986.2|54986.2|0
1628274300000|2021-08-06 18:25:00|57421|55421|56890.9|54890.9|57421|55421|56753.1|54753.1|6
1628274600000|2021-08-06 18:30:00|56893|54893|57173.3|55173.3|57173.3|55173.3|56889.9|54889.9|0
1628274900000|2021-08-06 18:35:00|57173.4|55173.4|56988.4|54988.4|57173.4|55173.4|56988.4|54988.4|1
1628275200000|2021-08-06 18:40:00|56988.5|54988.5|56988.6|54988.6|56988.6|54988.6|56846|54846|1
1628275500000|2021-08-06 18:45:00|57088.6|55088.6|56734.1|54734.1|57088.6|55088.6|56734.1|54734.1|6
1628275800000|2021-08-06 18:50:00|56774.7|54774.7|57040.1|55040.1|57042.1|55042.1|56774.7|54774.7|0
1628276100000|2021-08-06 18:55:00|57040.2|55040.2|57040.3|55040.3|57040.3|55040.3|56574.2|54574.2|0
1628276400000|2021-08-06 19:00:00|57034.2|55034.2|57034.3|55034.3|57034.3|55034.3|56993.7|54993.7|0
1628276700000|2021-08-06 19:05:00|57034.4|55034.4|57034.5|55034.5|57034.5|55034.5|57034.4|55034.4|0
1628277000000|2021-08-06 19:10:00|57034.6|55034.6|57134.6|55134.6|57134.6|55134.6|57034.6|55034.6|1
1628277300000|2021-08-06 19:15:00|57134.7|55134.7|57134.8|55134.8|57134.8|55134.8|57134.7|55134.7|0
1628277600000|2021-08-06 19:20:00|57134.9|55134.9|57134.9|55134.9|57134.9|55134.9|57134.9|55134.9|0
1628277900000|2021-08-06 19:25:00|57053.8|55053.8|57336.7|55336.7|57338.7|55338.7|56827.2|54827.2|2
1628278200000|2021-08-06 19:30:00|57338.7|55338.7|57336.8|55336.8|57338.7|55338.7|57336.7|55336.7|0
1628278500000|2021-08-06 19:35:00|57336.9|55336.9|57510|55510|57510|55510|57257.2|55257.2|0
1628278800000|2021-08-06 19:40:00|57514|55514|57291.1|56091.1|57676.8|56091.1|57248.7|55514|0
1628279100000|2021-08-06 19:45:00|56956.9|56156.9|57875.9|55875.9|58021.6|56230.2|56956.9|55826.1|5
1628279400000|2021-08-06 19:50:00|57876|55876|58453.7|56453.7|58599.4|56844|57869.9|55869.9|8
1628279700000|2021-08-06 19:55:00|57928.4|55928.4|57317.7|55317.7|57928.4|55928.4|57222.6|55222.6|2
1628517600000|2021-08-09 14:00:00|56835.7|54835.7|56798.7|54798.7|57104.4|55104.4|56455|54455|3
1628517900000|2021-08-09 14:05:00|56798.8|54798.8|56296.5|54296.5|57002|55002|56296.5|54296.5|4
1628518200000|2021-08-09 14:10:00|56299.7|54299.7|56636.7|54636.7|56697.8|54697.8|56299.7|54299.7|2
1628518500000|2021-08-09 14:15:00|56423.1|54423.1|56303.1|54303.1|56423.1|54423.1|56303.1|54303.1|7
1628518800000|2021-08-09 14:20:00|56277.5|54277.5|56282.7|54282.7|56305|54305|56247|54247|1
1628519100000|2021-08-09 14:25:00|56282.8|54282.8|56584.2|54584.2|56587.8|54587.8|56282.8|54282.8|4
1628519400000|2021-08-09 14:30:00|56580.6|54580.6|56877.4|54877.4|56877.4|54877.4|56578.8|54578.8|1
1628519700000|2021-08-09 14:35:00|56874.2|54874.2|57103|55103|57371|55371|56874.2|54874.2|8
1628520000000|2021-08-09 14:40:00|57101.2|55101.2|57114.4|55114.4|57116.1|55116.1|57071|55071|0
1628520300000|2021-08-09 14:45:00|57116.2|55116.2|57116.3|55116.3|57116.3|55116.3|57116.2|55116.2|0
1628520600000|2021-08-09 14:50:00|57114.5|55114.5|57316.4|55316.4|57316.4|55316.4|57114.5|55114.5|0
1628520900000|2021-08-09 14:55:00|57314.6|55314.6|57290.1|55290.1|57329.7|55329.7|57290.1|55290.1|0
1628521200000|2021-08-09 15:00:00|57290.2|55290.2|57290.2|55290.2|57296.6|55296.6|57290.2|55290.2|0
1628521500000|2021-08-09 15:05:00|57288.4|55288.4|57281.4|55281.4|57290.3|55290.3|57279.5|55279.5|0
1628521800000|2021-08-09 15:10:00|57327.8|55327.8|57372.9|55372.9|57372.9|55372.9|57327.8|55327.8|0
1628522100000|2021-08-09 15:15:00|57376.1|55376.1|57352.8|55352.8|57376.2|55376.2|57352.8|55352.8|0
1628522400000|2021-08-09 15:20:00|57293.4|55293.4|57427.9|55427.9|57431.5|55431.5|56931.3|54931.3|4
1628522700000|2021-08-09 15:25:00|57428|55428|57462.3|55462.3|57462.3|55462.3|57428|55428|0
1628523000000|2021-08-09 15:30:00|57458.7|55458.7|57462.4|55462.4|57462.4|55462.4|57458.7|55458.7|0
1628523300000|2021-08-09 15:35:00|57465.6|55465.6|57465.7|55465.7|57465.7|55465.7|57465.6|55465.6|0
1628523600000|2021-08-09 15:40:00|57465.8|55465.8|57985|55985|57986.8|55986.8|57453.2|55453.2|4
1628523900000|2021-08-09 15:45:00|58164.7|56164.7|59104.7|57104.7|59164.9|57164.9|58164.7|56164.7|13
1628524200000|2021-08-09 15:50:00|59106.5|57106.5|58586.2|56586.2|59110.1|57554.4|58354.4|56506.2|6
1628524500000|2021-08-09 15:55:00|58586.3|56586.3|58561.4|56561.4|58611.4|56611.4|58561.4|56561.4|0
1628524800000|2021-08-09 16:00:00|58559.6|56559.6|58426.5|56426.5|58561.4|56561.4|58424.3|56424.3|3
1628525100000|2021-08-09 16:05:00|58426.6|56426.6|58426.7|56426.7|58426.7|56426.7|58426.6|56426.6|0
1628525400000|2021-08-09 16:10:00|58403.3|56403.3|58366.8|56366.8|58403.3|56403.3|58361.7|56361.7|0
1628525700000|2021-08-09 16:15:00|58374|56374|58386.9|56386.9|58386.9|56386.9|58374|56374|0
1628526000000|2021-08-09 16:20:00|58387|56387|58882.5|56882.5|59053.5|57053.5|58372|56372|11
1628526300000|2021-08-09 16:25:00|58885.7|56885.7|58918|56918|59334.7|57334.7|58885.7|56885.7|2
1628526600000|2021-08-09 16:30:00|58923.4|56923.4|58837.4|56837.4|58929.8|56929.8|58832.3|56832.3|0
1628526900000|2021-08-09 16:35:00|58837.5|56837.5|58837.5|56837.5|58837.5|56837.5|58837.5|56837.5|0
1628527200000|2021-08-09 16:40:00|58840.8|56840.8|58862.7|56862.7|58862.7|56862.7|58840.8|56840.8|0
1628527500000|2021-08-09 16:45:00|58812.7|56812.7|58746|56746|58816|56816|58737.8|56737.8|1
1628527800000|2021-08-09 16:50:00|58744.2|56744.2|58744.3|56744.3|58744.3|56744.3|58744.2|56744.2|0
1628528100000|2021-08-09 16:55:00|58744.4|56744.4|58469.4|56469.4|58744.4|56744.4|58469.4|56469.4|2
1628528400000|2021-08-09 17:00:00|58446.1|56446.1|58091.3|56091.3|58446.1|56446.1|58086.2|56086.2|2
1628528700000|2021-08-09 17:05:00|58089.5|56089.5|58086.5|56086.5|58217.9|56217.9|58071.4|56071.4|0
1628529000000|2021-08-09 17:10:00|58086.6|56086.6|58086.6|56086.6|58086.6|56086.6|58086.6|56086.6|0
1628529300000|2021-08-09 17:15:00|58084.9|56084.9|58106.8|56106.8|58106.8|56106.8|58081.7|56081.7|0
1628529600000|2021-08-09 17:20:00|58103.2|56103.2|58271.9|56271.9|58276.9|56276.9|58096.8|56096.8|1
1628529900000|2021-08-09 17:25:00|58272|56272|57950.9|55950.9|58272|56272|57950.9|55950.9|0
1628530200000|2021-08-09 17:30:00|57951|55951|58312.2|56312.2|58426.1|56426.1|57951|55951|1
1628530500000|2021-08-09 17:35:00|58312.3|56312.3|58312.3|56312.3|58312.3|56312.3|58312.3|56312.3|0
1628530800000|2021-08-09 17:40:00|58312.4|56312.4|58352.4|56352.4|58352.4|56352.4|58307.4|56307.4|0
1628531100000|2021-08-09 17:45:00|58352.5|56352.5|58418.5|56418.5|58418.5|56418.5|58352.5|56352.5|1
1628531400000|2021-08-09 17:50:00|58443.5|56443.5|58443.7|56443.7|58443.7|56443.7|58443.5|56443.5|0
1628531700000|2021-08-09 17:55:00|58425.8|56425.8|58045.5|56045.5|58425.8|56425.8|58045.4|56045.4|1
1628532000000|2021-08-09 18:00:00|58009.7|56009.7|57928.5|55928.5|58010.1|56010.1|57834.7|55834.7|6
1628532300000|2021-08-09 18:05:00|57928.6|55928.6|57933.7|55933.7|57933.7|55933.7|57928.6|55928.6|0
1628532600000|2021-08-09 18:10:00|57933.8|55933.8|57933.9|55933.9|57933.9|55933.9|57933.8|55933.8|0
1628532900000|2021-08-09 18:15:00|57934|55934|57948.3|55948.3|57948.3|55948.3|57934|55934|0
1628533200000|2021-08-09 18:20:00|57948.4|55948.4|57897.5|55897.5|57948.4|55948.4|57897.4|55897.4|0
1628533500000|2021-08-09 18:25:00|57897.6|55897.6|57897.6|55897.6|57897.6|55897.6|57897.6|55897.6|0
1628533800000|2021-08-09 18:30:00|57897.7|55897.7|57897.8|55897.8|57901.3|55901.3|57897.7|55897.7|0
1628534100000|2021-08-09 18:35:00|57234.8|55234.8|57281|55281|57281|55281|57233|55233|2
1628534400000|2021-08-09 18:40:00|57281.1|55281.1|57281.1|55281.1|57281.1|55281.1|57281.1|55281.1|0
1628534700000|2021-08-09 18:45:00|57281.2|55281.2|57281.3|55281.3|57292|55292|57281.2|55281.2|0
1628535000000|2021-08-09 18:50:00|57281.4|55281.4|57281.4|55281.4|57281.4|55281.4|57281.4|55281.4|0
1628535300000|2021-08-09 18:55:00|57281.5|55281.5|57219.8|55219.8|57281.5|55281.5|57216.5|55216.5|0
1628535600000|2021-08-09 19:00:00|57284.8|55284.8|57284.9|55284.9|57284.9|55284.9|57284.8|55284.8|0
1628535900000|2021-08-09 19:05:00|57285|55285|57285|55285|57290.3|55290.3|57285|55285|2
1628536200000|2021-08-09 19:10:00|57285.1|55285.1|57235.9|55235.9|57285.1|55285.1|57234|55234|2
1628536500000|2021-08-09 19:15:00|56658.8|54658.8|57161|55161|57282.5|55282.5|56658.8|54658.8|7
1628536800000|2021-08-09 19:20:00|57075.2|55075.2|56676.5|54676.5|57075.2|55075.2|55826.4|54351.1|5
1628537100000|2021-08-09 19:25:00|56674.7|54674.7|56513.4|54513.4|56674.7|54674.7|56513.4|54513.4|2
1628537400000|2021-08-09 19:30:00|56510.2|54510.2|56408.2|54408.2|56621.4|54621.4|56258.2|54258.2|8
1628537700000|2021-08-09 19:35:00|56408.3|54408.3|56412|54412|56412|54412|56408.3|54408.3|0
1628538000000|2021-08-09 19:40:00|56412.1|54412.1|56412.1|54412.1|56412.1|54412.1|56357.1|54357.1|0
1628538300000|2021-08-09 19:45:00|56412.2|54412.2|56332.3|54332.3|56412.2|54412.2|56332.2|54332.2|0
1628538600000|2021-08-09 19:50:00|56287.3|54287.3|56405.7|54405.7|56424.9|54424.9|56280.9|54280.9|3
1628538900000|2021-08-09 19:55:00|56391.4|54391.4|55543.6|53543.6|56391.4|54391.4|55250|53543.6|8
1628604000000|2021-08-10 14:00:00|55337.8|53337.8|55214.3|53214.3|55337.8|53337.8|55114.8|53114.8|0
1628604300000|2021-08-10 14:05:00|55194.6|53194.6|54998.1|52998.1|55255.7|53255.7|54998.1|52998.1|9
1628604600000|2021-08-10 14:10:00|54996.4|52996.4|54873.9|52873.9|54996.4|52996.4|54772.4|52772.4|5
1628604900000|2021-08-10 14:15:00|54906.7|52906.7|54880.8|52880.8|54958.3|52958.3|54648.7|52648.7|8
1628605200000|2021-08-10 14:20:00|54873.9|52873.9|54803.5|52803.5|54873.9|52873.9|54803.5|52803.5|4
1628605500000|2021-08-10 14:25:00|54801.7|52801.7|54548.6|52548.6|54801.7|53183.7|53983.7|52293.3|14
1628605800000|2021-08-10 14:30:00|54545.3|52545.3|54775.2|52775.2|54890.9|52890.9|54531.7|52531.7|3
1628606100000|2021-08-10 14:35:00|54680.1|52680.1|54594.1|52594.1|54680.1|52680.1|54426.9|52426.9|2
1628606400000|2021-08-10 14:40:00|54595.8|52595.8|54332.3|52332.3|54837.6|52837.6|54332.3|52332.3|2
1628606700000|2021-08-10 14:45:00|54330.6|52330.6|54470.2|52470.2|54475.4|52717.6|53917.6|52255.6|6
1628607000000|2021-08-10 14:50:00|54165.2|52965.2|54723|52723|54775.4|52965.2|54165.2|52449.6|2
1628607300000|2021-08-10 14:55:00|54723.1|52723.1|54723.2|52723.2|54896.1|52896.1|54723.1|52723.1|1
1628607600000|2021-08-10 15:00:00|54721.5|52721.5|54750.8|52750.8|54760.8|52760.8|54721.5|52721.5|3
1628607900000|2021-08-10 15:05:00|54752.6|52752.6|54897.5|52897.5|54897.5|52897.5|54750.9|52750.9|0
1628608200000|2021-08-10 15:10:00|54897.6|52897.6|54917.5|52917.5|54920.9|52920.9|54897.6|52897.6|1
1628608500000|2021-08-10 15:15:00|54917.6|52917.6|54917.7|52917.7|54917.7|52917.7|54917.6|52917.6|0
1628608800000|2021-08-10 15:20:00|54917.8|52917.8|55399.4|53399.4|55399.4|53578|54378|52917.8|1
1628609100000|2021-08-10 15:25:00|55426.9|53426.9|55479.2|53479.2|55509.2|53509.2|55377.1|53377.1|0
1628609400000|2021-08-10 15:30:00|55479.3|53479.3|55479.4|53479.4|55479.4|53479.4|55479.3|53479.3|0
1628609700000|2021-08-10 15:35:00|55479.5|53479.5|55479.5|53479.5|55479.5|53479.5|55479.5|53479.5|0
1628610000000|2021-08-10 15:40:00|55479.6|53479.6|55574.8|53574.8|55574.8|53574.8|55479.6|53479.6|0
1628610300000|2021-08-10 15:45:00|55489.5|53489.5|55489.7|53489.7|55489.7|53489.7|55489.5|53489.5|0
1628610600000|2021-08-10 15:50:00|55489.8|53489.8|55508.7|53508.7|55508.7|53508.7|55489.8|53489.8|0
1628610900000|2021-08-10 15:55:00|55512.1|53512.1|55490.5|53490.5|55813.4|53813.4|55490.4|53490.4|7
1628611200000|2021-08-10 16:00:00|55464.8|53464.8|55491.4|53491.4|55491.4|53491.4|55191.1|53191.1|10
1628611500000|2021-08-10 16:05:00|55485.2|53485.2|55510.4|53510.4|55513.6|53513.6|55485.2|53485.2|2
1628611800000|2021-08-10 16:10:00|55510.5|53510.5|55510.6|53510.6|55510.6|53510.6|55510.5|53510.5|0
1628612100000|2021-08-10 16:15:00|55510.7|53510.7|55393.2|53393.2|55510.7|53510.7|55389.9|53389.9|0
1628612400000|2021-08-10 16:20:00|55393.3|53393.3|55393.3|53393.3|55393.3|53393.3|55393.3|53393.3|0
1628612700000|2021-08-10 16:25:00|55393.4|53393.4|55339.4|53339.4|55393.4|53393.4|55337.6|53337.6|0
1628613000000|2021-08-10 16:30:00|55354.8|53354.8|55355|53355|55356.6|53356.6|55354.8|53354.8|0
1628613300000|2021-08-10 16:35:00|55356.8|53356.8|55356.8|53356.8|55356.8|53356.8|55356.8|53356.8|0
1628613600000|2021-08-10 16:40:00|55356.9|53356.9|55360.3|53360.3|55405.5|53405.5|55356.9|53356.9|1
1628613900000|2021-08-10 16:45:00|55360.4|53360.4|55360.4|53360.4|55360.4|53360.4|55360.4|53360.4|0
1628614200000|2021-08-10 16:50:00|55377.6|53377.6|55440.2|53440.2|55440.2|53440.2|55375.9|53375.9|0
1628614500000|2021-08-10 16:55:00|55440.3|53440.3|55436.9|53436.9|55440.3|53440.3|55430|53430|0
1628614800000|2021-08-10 17:00:00|55437|53437|55428.5|53428.5|55437|53437|55428.5|53428.5|5
1628615100000|2021-08-10 17:05:00|55397.7|53397.7|55391|53391|55397.7|53397.7|55357.3|53357.3|2
1628615400000|2021-08-10 17:10:00|55391.1|53391.1|55391.1|53391.1|55391.1|53391.1|55391.1|53391.1|3
1628615700000|2021-08-10 17:15:00|55391.2|53391.2|55217.7|53217.7|55391.3|53391.3|55217.7|53217.7|0
1628616000000|2021-08-10 17:20:00|55217.8|53217.8|55217.9|53217.9|55217.9|53217.9|55217.8|53217.8|0
1628616300000|2021-08-10 17:25:00|55212.8|53212.8|55208.1|53208.1|55218|53218|55203|53203|0
1628616600000|2021-08-10 17:30:00|55187.5|53187.5|55104.8|53104.8|55187.5|53438.1|54575.6|52939.7|2
1628616900000|2021-08-10 17:35:00|55156|53156|55105|53105|55157.8|53157.8|55104.8|53104.8|1
1628617200000|2021-08-10 17:40:00|55098.2|53098.2|55066.8|53066.8|55098.2|53098.2|55064.9|53064.9|0
1628617500000|2021-08-10 17:45:00|55066.9|53066.9|55067|53067|55067|53067|55066.9|53066.9|0
1628617800000|2021-08-10 17:50:00|55067.1|53067.1|55080.9|53080.9|55080.9|53080.9|55065.3|53065.3|0
1628618100000|2021-08-10 17:55:00|54982.2|52982.2|54138.6|52138.6|54982.2|52982.2|53665.4|52056.9|17
1628618400000|2021-08-10 18:00:00|54138.7|52138.7|54197.9|52197.9|54348.8|52348.8|54138.7|52138.7|2
1628618700000|2021-08-10 18:05:00|54203|52203|53851.1|51851.1|54203.1|52203.1|53839.1|51839.1|11
1628619000000|2021-08-10 18:10:00|53852.8|51852.8|53482.8|51482.8|53852.8|51852.8|52887.1|51261.1|20
1628619300000|2021-08-10 18:15:00|53558.5|51558.5|53653.5|51653.5|53699.5|51699.5|53558.5|51558.5|0
1628619600000|2021-08-10 18:20:00|53653.6|51653.6|53653.7|51653.7|53653.7|51653.7|53651.9|51651.9|1
1628619900000|2021-08-10 18:25:00|53670.2|51670.2|53558.3|51558.3|53677.1|52181.4|52811.8|51504|2
1628620200000|2021-08-10 18:30:00|53558.4|51558.4|53650|51650|53650|51650|53480|51480|1
1628620500000|2021-08-10 18:35:00|53646.7|51646.7|53600.1|51600.1|53650.1|51650.1|53600.1|51600.1|0
1628620800000|2021-08-10 18:40:00|53600.2|51600.2|53605.3|51605.3|53660.5|51660.5|53545.3|51545.3|0
1628621100000|2021-08-10 18:45:00|53605.4|51605.4|53605.5|51605.5|53605.5|51605.5|53605.4|51605.4|0
1628621400000|2021-08-10 18:50:00|53605.6|51605.6|53628|51628|53631.2|51631.2|53605.6|51605.6|4
1628621700000|2021-08-10 18:55:00|53618|51618|53628.1|51628.1|53628.1|51628.1|53618|51618|0
1628622000000|2021-08-10 19:00:00|53611.7|51611.7|53618.6|51618.6|53618.6|51618.6|53598.6|51598.6|2
1628622300000|2021-08-10 19:05:00|53668.7|51668.7|53665.3|51665.3|53668.7|51668.7|53660.2|51660.2|1
1628622600000|2021-08-10 19:10:00|53670.3|51670.3|53655.8|51655.8|53670.3|51670.3|53648.9|51648.9|0
1628622900000|2021-08-10 19:15:00|53655.9|51655.9|53655.9|51655.9|53655.9|51655.9|53655.9|51655.9|0
1628623200000|2021-08-10 19:20:00|53656|51656|53656.1|51656.1|53656.1|51656.1|53654.4|51654.4|0
1628623500000|2021-08-10 19:25:00|53719.3|51719.3|53719.4|51719.4|53719.4|51719.4|53719.3|51719.3|0
1628623800000|2021-08-10 19:30:00|53719.5|51719.5|53719.6|51719.6|53719.6|51719.6|53719.5|51719.5|0
1628624100000|2021-08-10 19:35:00|53719.7|51719.7|53719.8|51719.8|53719.8|51719.8|53719.7|51719.7|0
1628624400000|2021-08-10 19:40:00|53718.1|51718.1|53719.9|51719.9|53819.9|51819.9|53718.1|51718.1|0
1628624700000|2021-08-10 19:45:00|53720|51720|53720.1|51720.1|53720.1|51720.1|53720|51720|0
1628625000000|2021-08-10 19:50:00|53720.2|51720.2|53720.2|51720.2|53720.2|51720.2|53720.2|51720.2|1
1628625300000|2021-08-10 19:55:00|53720.3|51720.3|53638.5|51638.5|53720.3|52294.9|53011.8|51383.8|15
1628690400000|2021-08-11 14:00:00|52139.9|50139.9|52412.3|50412.3|52497|50497|51350.5|49350.5|26
1628690700000|2021-08-11 14:05:00|52408.9|50408.9|51712.4|49712.4|52434.3|50838.6|51562.4|49562.4|14
1628691000000|2021-08-11 14:10:00|51709|49709|52708.2|50708.2|52915.8|50915.8|51227.3|49709|15
1628691300000|2021-08-11 14:15:00|52637.7|50637.7|52327.3|50327.3|52682.9|50682.9|52018.1|50018.1|1
1628691600000|2021-08-11 14:20:00|52209.7|50209.7|52043.5|50043.5|52248.3|50248.3|52038.5|50038.5|3
1628691900000|2021-08-11 14:25:00|51971.3|49971.3|51858.7|49858.7|51972.9|49972.9|51804.9|49804.9|4
1628692200000|2021-08-11 14:30:00|51865.3|49865.3|51867|49867|51876.8|49876.8|51865.3|49865.3|0
1628692500000|2021-08-11 14:35:00|51867.1|49867.1|51756.7|49756.7|51867.1|49867.1|51753.5|49753.5|7
1628692800000|2021-08-11 14:40:00|51773.5|49773.5|51841.1|49841.1|51841.1|49841.1|51773.5|49773.5|0
1628693100000|2021-08-11 14:45:00|51837.8|49837.8|52152.4|50152.4|52154|50467.3|51462.5|49833|8
1628693400000|2021-08-11 14:50:00|52150.7|50150.7|52102|50102|52154.1|50154.1|51968.1|49968.1|3
1628693700000|2021-08-11 14:55:00|52103.6|50103.6|52037.4|50037.4|52103.6|50103.6|52037.4|50037.4|2
1628694000000|2021-08-11 15:00:00|52060.9|50060.9|51977|49977|52122.5|50122.5|51808.5|49808.5|1
1628694300000|2021-08-11 15:05:00|52003.9|50003.9|52004|50004|52004|50004|52003.9|50003.9|0
1628694600000|2021-08-11 15:10:00|51953.6|49953.6|51786.5|49786.5|51953.6|50342.6|50979.8|49786.5|6
1628694900000|2021-08-11 15:15:00|51786.6|49786.6|51836.6|49836.6|51879.6|50329.7|51529.6|49786.6|1
1628695200000|2021-08-11 15:20:00|51894.7|49894.7|51850.2|49850.2|51894.7|50339.7|51509.4|49803|2
1628695500000|2021-08-11 15:25:00|51846.9|49846.9|51817.1|49817.1|51846.9|49846.9|51817.1|49817.1|11
1628695800000|2021-08-11 15:30:00|51817.2|49817.2|51802.2|49802.2|51878.7|49878.7|51718.6|49718.6|8
1628696100000|2021-08-11 15:35:00|51805.6|49805.6|51974|49974|51974|50531.4|51331.4|49805.6|2
1628696400000|2021-08-11 15:40:00|51960.6|49960.6|51975.7|49975.7|51975.7|49975.7|51928|49928|0
1628696700000|2021-08-11 15:45:00|51975.8|49975.8|51610.8|50410.8|51975.8|50595.5|51392.1|49975.8|4
1628697000000|2021-08-11 15:50:00|51950.5|49950.5|51991.1|49991.1|51997.5|50587.9|51374.4|49950.5|4
1628697300000|2021-08-11 15:55:00|51991.2|49991.2|51991.2|49991.2|51991.2|49991.2|51991.2|49991.2|2
1628697600000|2021-08-11 16:00:00|52031.6|50031.6|52144.9|50144.9|52156.7|50156.7|52031.6|50031.6|5
1628697900000|2021-08-11 16:05:00|52145|50145|52174.6|50174.6|52174.6|50174.6|52145|50145|0
1628698200000|2021-08-11 16:10:00|52174.7|50174.7|52174.7|50174.7|52174.7|50174.7|52174.7|50174.7|1
1628698500000|2021-08-11 16:15:00|52174.8|50174.8|52201|50201|52201|50201|52174.8|50174.8|1
1628698800000|2021-08-11 16:20:00|52201.1|50201.1|52133.9|50133.9|52201.2|50201.2|52133.9|50133.9|0
1628699100000|2021-08-11 16:25:00|52101.2|50101.2|52101.4|50101.4|52101.4|50101.4|52101.2|50101.2|0
1628699400000|2021-08-11 16:30:00|52153.7|50153.7|52299|50299|52317|50317|52153.7|50153.7|2
1628699700000|2021-08-11 16:35:00|52299.1|50299.1|52299.2|50299.2|52299.2|50299.2|52299.1|50299.1|0
1628700000000|2021-08-11 16:40:00|52299.3|50299.3|52299.3|50299.3|52299.3|50299.3|52299.3|50299.3|0
1628700300000|2021-08-11 16:45:00|52299.4|50299.4|52350.3|50350.3|52361.7|50361.7|52299.4|50299.4|0
1628700600000|2021-08-11 16:50:00|52352|50352|52400.4|50400.4|52403.7|50403.7|52352|50352|0
1628700900000|2021-08-11 16:55:00|52447.8|50447.8|52449.6|50449.6|52459.3|50459.3|52400.6|50400.6|2
1628701200000|2021-08-11 17:00:00|52518.3|50518.3|52320.9|50320.9|52518.3|50518.3|52320.9|50320.9|3
1628701500000|2021-08-11 17:05:00|52321|50321|52258.5|50258.5|52321|50321|52258.4|50258.4|3
1628701800000|2021-08-11 17:10:00|52250.3|50250.3|52258.6|50258.6|52258.6|50258.6|52250.3|50250.3|0
1628702100000|2021-08-11 17:15:00|52258.7|50258.7|52359|50359|52370.5|50370.5|52258.7|50258.7|2
1628702400000|2021-08-11 17:20:00|52359.1|50359.1|52373.8|50373.8|52373.8|50373.8|52359.1|50359.1|0
1628702700000|2021-08-11 17:25:00|52373.9|50373.9|52369|50369|52373.9|50373.9|52359|50359|0
1628703000000|2021-08-11 17:30:00|52369.1|50369.1|52359.2|50359.2|52369.1|50369.1|52344.1|50344.1|0
1628703300000|2021-08-11 17:35:00|52315.4|50315.4|52312.2|50312.2|52323.7|50323.7|52312.2|50312.2|2
1628703600000|2021-08-11 17:40:00|52317.1|50317.1|52409.3|50409.3|52409.3|50409.3|52317.1|50317.1|1
1628703900000|2021-08-11 17:45:00|52412.6|50412.6|52623.5|50623.5|52623.5|51186.1|51982.7|50412.6|8
1628704200000|2021-08-11 17:50:00|52674|50674|52861.1|50861.1|52861.1|50861.1|52674|50674|6
1628704500000|2021-08-11 17:55:00|52834.2|50834.2|52728.7|50728.7|52992.7|51326.9|52526.9|50647.7|7
1628704800000|2021-08-11 18:00:00|52721.9|50721.9|52992.3|50992.3|53022.3|51022.3|52673.4|50673.4|2
1628705100000|2021-08-11 18:05:00|52989.1|50989.1|52821|50821|52989.1|50989.1|52821|50821|1
1628705400000|2021-08-11 18:10:00|52821.1|50821.1|53090.3|51090.3|53090.3|51090.3|52753.7|50753.7|0
1628705700000|2021-08-11 18:15:00|53097.1|51097.1|53290|51290|53403.1|51403.1|53097.1|51097.1|6
1628706000000|2021-08-11 18:20:00|53288.3|51288.3|53334.3|51334.3|53335.9|51335.9|53273.7|51273.7|1
1628706300000|2021-08-11 18:25:00|53336|51336|53334.5|51334.5|53340.9|51340.9|53334.4|51334.4|0
1628706600000|2021-08-11 18:30:00|53358.1|51358.1|53358.2|51358.2|53358.2|51358.2|53341.3|51341.3|0
1628706900000|2021-08-11 18:35:00|53358.3|51358.3|53377.8|51377.8|53402.1|51402.1|53358.3|51358.3|1
1628707200000|2021-08-11 18:40:00|53377.9|51377.9|53376.3|51376.3|53377.9|51377.9|53376.3|51376.3|0
1628707500000|2021-08-11 18:45:00|53376.4|51376.4|53451.6|51451.6|53451.6|51451.6|53373.2|51373.2|0
1628707800000|2021-08-11 18:50:00|53386.7|51386.7|53339|51339|53466.7|51466.7|53339|51339|0
1628708100000|2021-08-11 18:55:00|53339.1|51339.1|53305.5|51305.5|53339.1|51339.1|53289.1|51289.1|0
1628708400000|2021-08-11 19:00:00|53290.5|51290.5|52696.2|50696.2|53290.5|51290.5|52692.8|50692.8|1
1628708700000|2021-08-11 19:05:00|52716.4|50716.4|52740.2|50740.2|52740.2|50740.2|52716.4|50716.4|0
1628709000000|2021-08-11 19:10:00|52928.1|50928.1|52710|50710|52928.2|50928.2|52710|50710|0
1628709300000|2021-08-11 19:15:00|52716.7|50716.7|52684.9|50684.9|52716.7|50716.7|52684.9|50684.9|0
1628709600000|2021-08-11 19:20:00|52664.7|50664.7|52631|50631|52664.7|50664.7|52631|50631|0
1628709900000|2021-08-11 19:25:00|52631.1|50631.1|52631.2|50631.2|52631.2|50631.2|52631.1|50631.1|0
1628710200000|2021-08-11 19:30:00|52722.3|50722.3|52752.9|50752.9|52786.5|50786.5|52722.3|50722.3|0
1628710500000|2021-08-11 19:35:00|52753|50753|52753|50753|52753|50753|52753|50753|0
1628710800000|2021-08-11 19:40:00|52759.8|50759.8|52716.6|50716.6|52759.8|50759.8|52713.1|50713.1|0
1628711100000|2021-08-11 19:45:00|52723.3|50723.3|52744|50744|52837.1|50837.1|52721.8|50721.8|3
1628711400000|2021-08-11 19:50:00|52742.4|50742.4|52649.5|50649.5|52759.2|50759.2|52649.5|50649.5|1
1628711700000|2021-08-11 19:55:00|52649.6|50649.6|52337.4|50337.4|52709.6|50813.7|52013.7|50334.2|5
1628776800000|2021-08-12 14:00:00|51899.4|49899.4|52742.4|50742.4|52742.4|50742.4|51899.4|49899.4|8
1628777100000|2021-08-12 14:05:00|52727.7|50727.7|53164.1|51164.1|53164.1|51164.1|52717.7|50717.7|9
1628777400000|2021-08-12 14:10:00|53175.7|51175.7|52818|50818|53587.9|51587.9|52798|50798|13
1628777700000|2021-08-12 14:15:00|52808.7|50808.7|52749.7|50749.7|52808.7|50808.7|52448.4|50448.4|2
1628778000000|2021-08-12 14:20:00|52769.7|50769.7|52771.8|50771.8|52926.1|50926.1|52613.2|50613.2|6
1628778300000|2021-08-12 14:25:00|52751.5|50751.5|52699.7|50699.7|52751.5|50751.5|52612.8|50612.8|1
1628778600000|2021-08-12 14:30:00|52699.8|50699.8|52443|50443|52699.8|50699.8|52443|50443|5
1628778900000|2021-08-12 14:35:00|52441.5|50441.5|51401.3|49401.3|52441.5|50441.5|51386.9|49386.9|19
1628779200000|2021-08-12 14:40:00|51402.9|49402.9|51806.3|49806.3|51815.6|49815.6|51402.9|49402.9|8
1628779500000|2021-08-12 14:45:00|51814.1|49814.1|52107.3|50107.3|52107.3|50107.3|51696.7|49696.7|12
1628779800000|2021-08-12 14:50:00|52085.5|50085.5|52099.8|50099.8|52169.6|50169.6|52084|50084|0
1628780100000|2021-08-12 14:55:00|52061.9|50061.9|51923.4|50723.4|52098.6|50723.4|51923.4|50058.5|1
1628780400000|2021-08-12 15:00:00|52098.4|50098.4|51978.5|49978.5|52157.8|50157.8|51962.1|49962.1|3
1628780700000|2021-08-12 15:05:00|51980|49980|52081|50081|52311|50311|51900.1|49900.1|11
1628781000000|2021-08-12 15:10:00|52087.6|50087.6|52302.1|50302.1|52302.1|50302.1|52082.3|50082.3|1
1628781300000|2021-08-12 15:15:00|52302.2|50302.2|52322.3|50322.3|52322.3|50322.3|52302.2|50302.2|0
1628781600000|2021-08-12 15:20:00|52325.4|50325.4|52164.7|50164.7|52337.4|50337.4|52121.1|50121.1|3
1628781900000|2021-08-12 15:25:00|52167.8|50167.8|52044.8|50044.8|52206.3|50206.3|52044.8|50044.8|1
1628782200000|2021-08-12 15:30:00|52049.8|50049.8|52016.8|50016.8|52049.8|50049.8|51819.8|49819.8|4
1628782500000|2021-08-12 15:35:00|52018.4|50018.4|52023.6|50023.6|52023.6|50023.6|52018.4|50018.4|0
1628782800000|2021-08-12 15:40:00|52022|50022|52046.4|50046.4|52046.4|50046.4|51968.6|49968.6|0
1628783100000|2021-08-12 15:45:00|52046.5|50046.5|51977.3|49977.3|52046.5|50046.5|51977.3|49977.3|1
1628783400000|2021-08-12 15:50:00|51977.4|49977.4|52002.5|50002.5|52002.5|50002.5|51977.4|49977.4|0
1628783700000|2021-08-12 15:55:00|52002.6|50002.6|52047.6|50047.6|52047.6|50047.6|52002.6|50002.6|0
1628784000000|2021-08-12 16:00:00|52047.7|50047.7|52047.8|50047.8|52047.8|50047.8|52044.3|50044.3|0
1628784300000|2021-08-12 16:05:00|52064|50064|52067.2|50067.2|52068.7|50361.4|51561.4|50064|3
1628784600000|2021-08-12 16:10:00|52067.3|50067.3|52114.6|50114.6|52114.6|50114.6|52052.3|50052.3|0
1628784900000|2021-08-12 16:15:00|52114.7|50114.7|52132.8|50132.8|52132.8|50132.8|52114.7|50114.7|0
1628785200000|2021-08-12 16:20:00|52132.9|50132.9|52137.7|50137.7|52137.7|50137.7|52132.9|50132.9|0
1628785500000|2021-08-12 16:25:00|52139.3|50139.3|52474.1|50474.1|52474.1|50727.9|51810.8|50139.3|9
1628785800000|2021-08-12 16:30:00|52470.7|50470.7|52920.1|50920.1|52920.1|51176.7|51976.7|50332.9|9
1628786100000|2021-08-12 16:35:00|52932.6|50932.6|53337.1|51337.1|53368.2|51368.2|52760.6|50760.6|6
1628786400000|2021-08-12 16:40:00|53318.5|51318.5|53120.4|51120.4|53318.5|51318.5|53117.2|51117.2|1
1628786700000|2021-08-12 16:45:00|53003.9|51003.9|53096|51096|53125.4|51125.4|52814.4|50814.4|6
1628787000000|2021-08-12 16:50:00|53096.1|51096.1|53101.2|51101.2|53101.2|51101.2|53096.1|51096.1|0
1628787300000|2021-08-12 16:55:00|53073.1|51073.1|53270.3|51270.3|53270.3|51270.3|53048.1|51048.1|1
1628787600000|2021-08-12 17:00:00|53265.3|51265.3|53265.4|51265.4|53265.4|51265.4|53265.3|51265.3|0
1628787900000|2021-08-12 17:05:00|53265.5|51265.5|53260.6|51260.6|53265.6|51265.6|53260.6|51260.6|0
1628788200000|2021-08-12 17:10:00|53260.7|51260.7|53315.9|51315.9|53315.9|51315.9|53260.7|51260.7|2
1628788500000|2021-08-12 17:15:00|53398.7|51398.7|53590.1|51590.1|53590.1|51590.1|53320.3|51320.3|16
1628788800000|2021-08-12 17:20:00|53585.5|51585.5|54067.7|52067.7|54090.8|52090.8|53585.5|51585.5|3
1628789100000|2021-08-12 17:25:00|54078|52078|53758.3|51758.3|54568.2|52568.2|53736.7|51736.7|3
1628789400000|2021-08-12 17:30:00|53718.3|51718.3|54150.2|52150.2|54768.3|52768.3|53718.3|51718.3|6
1628789700000|2021-08-12 17:35:00|54177.8|52177.8|54403.5|52403.5|54567.3|52567.3|54177.8|52177.8|1
1628790000000|2021-08-12 17:40:00|54332.2|52332.2|54133.8|52133.8|54332.2|52332.2|53783.5|51783.5|3
1628790300000|2021-08-12 17:45:00|54138.8|52138.8|54368.9|52368.9|54453.8|52453.8|54138.8|52138.8|1
1628790600000|2021-08-12 17:50:00|54413.9|52413.9|53900.5|51900.5|54414|53164|53687.7|51687.7|8
1628790900000|2021-08-12 17:55:00|53855.5|51855.5|53691.4|51691.4|53855.5|51855.5|53691.3|51691.3|1
1628791200000|2021-08-12 18:00:00|53677.5|51677.5|53684.5|51684.5|53701.5|52185|52985|51665.1|1
1628791500000|2021-08-12 18:05:00|53653.6|51653.6|53520.7|51520.7|53653.6|51653.6|53520.7|51520.7|1
1628791800000|2021-08-12 18:10:00|53413.7|51413.7|53239.7|51239.7|53413.7|51413.7|53239.7|51239.7|1
1628792100000|2021-08-12 18:15:00|53239.8|51239.8|53239.8|51239.8|53239.8|51239.8|53239.8|51239.8|0
1628792400000|2021-08-12 18:20:00|53234.8|51234.8|53230|51230|53234.9|51234.9|53229.9|51229.9|0
1628792700000|2021-08-12 18:25:00|53230.1|51230.1|53230.1|51230.1|53230.1|51230.1|53230.1|51230.1|0
1628793000000|2021-08-12 18:30:00|53230.2|51230.2|53216.3|51216.3|53230.2|51230.2|53216.3|51216.3|0
1628793300000|2021-08-12 18:35:00|53216.4|51216.4|53216.5|51216.5|53216.5|51216.5|53216.4|51216.4|0
1628793600000|2021-08-12 18:40:00|53216.6|51216.6|53213.2|51213.2|53216.6|51216.6|53213.1|51213.1|0
1628793900000|2021-08-12 18:45:00|53213.3|51213.3|53363.3|51363.3|53363.3|51363.3|53213.3|51213.3|0
1628794200000|2021-08-12 18:50:00|53259.7|51259.7|53208.5|51208.5|53259.7|51259.7|53208.4|51208.4|3
1628794500000|2021-08-12 18:55:00|53212|51212|53212.1|51212.1|53212.1|51212.1|53212|51212|0
1628794800000|2021-08-12 19:00:00|53213.6|51213.6|53227.2|51227.2|53227.2|51227.2|53050|51050|3
1628795100000|2021-08-12 19:05:00|53213.3|51213.3|53211.9|51211.9|53213.3|51213.3|53211.8|51211.8|0
1628795400000|2021-08-12 19:10:00|53222.3|51222.3|53222.4|51222.4|53222.4|51222.4|53222.3|51222.3|0
1628795700000|2021-08-12 19:15:00|53229.3|51229.3|53226|51226|53229.3|51229.3|53219.8|51219.8|0
1628796000000|2021-08-12 19:20:00|53226.1|51226.1|53226.2|51226.2|53226.2|51226.2|53226.1|51226.1|0
1628796300000|2021-08-12 19:25:00|53226.3|51226.3|53212.4|51212.4|53226.3|51226.3|53212.4|51212.4|0
1628796600000|2021-08-12 19:30:00|53214|51214|53212.6|51212.6|53214|51214|53212.5|51212.5|0
1628796900000|2021-08-12 19:35:00|53212.7|51212.7|53212.7|51212.7|53212.7|51212.7|53212.7|51212.7|0
1628797200000|2021-08-12 19:40:00|53226.6|51226.6|53228.3|51228.3|53228.3|51228.3|53226.6|51226.6|1
1628797500000|2021-08-12 19:45:00|53228.4|51228.4|53228.4|51228.4|53228.4|51228.4|53228.4|51228.4|0
1628797800000|2021-08-12 19:50:00|53228.5|51228.5|53105.2|51105.2|53265.1|51265.1|53075.2|51075.2|0
1628798100000|2021-08-12 19:55:00|53103.6|51103.6|52923.3|50923.3|53489.3|51489.3|52923.3|50923.3|16
1628863200000|2021-08-13 14:00:00|52362.2|50362.2|52285.5|50285.5|52653.6|50950.4|51609.7|50106.2|5
1628863500000|2021-08-13 14:05:00|52282|50282|51721.2|49721.2|52381.3|50381.3|51468.8|49468.8|11
1628863800000|2021-08-13 14:10:00|51725.7|49725.7|51378.2|49378.2|51950.9|50461.3|51113.5|49368.6|7
1628864100000|2021-08-13 14:15:00|51473.4|49473.4|51442.4|49442.4|51600|49600|51378.2|49378.2|12
1628864400000|2021-08-13 14:20:00|51448.4|49448.4|51532.6|49532.6|51534|49534|51448.4|49448.4|2
1628864700000|2021-08-13 14:25:00|51660.8|49660.8|52114|50114|52114|50114|51550.2|49550.2|3
1628865000000|2021-08-13 14:30:00|52112.5|50112.5|52144.2|50144.2|52151.2|50151.2|52091.2|50091.2|0
1628865300000|2021-08-13 14:35:00|52164.2|50164.2|52269|50269|52279.3|50279.3|52158.3|50158.3|0
1628865600000|2021-08-13 14:40:00|52269.1|50269.1|52269.1|50269.1|52269.1|50269.1|52269.1|50269.1|0
1628865900000|2021-08-13 14:45:00|52269.2|50269.2|52313.5|50313.5|52313.5|50313.5|52149.1|50149.1|2
1628866200000|2021-08-13 14:50:00|52292.4|50292.4|52349.2|50349.2|52362.6|50362.6|52292.4|50292.4|0
1628866500000|2021-08-13 14:55:00|52366.8|50366.8|52462.3|50462.3|52498.1|50498.1|52366.8|50366.8|6
1628866800000|2021-08-13 15:00:00|52504.6|50504.6|53714.9|51714.9|53714.9|51714.9|52504.6|50504.6|17
1628867100000|2021-08-13 15:05:00|53822.9|51822.9|53375.3|51375.3|54310.4|52310.4|53168.2|51168.2|6
1628867400000|2021-08-13 15:10:00|53365.3|51365.3|53555.5|51555.5|53620.4|51620.4|53325.3|51325.3|0
1628867700000|2021-08-13 15:15:00|53605.5|51605.5|53581.1|51581.1|53611.4|51611.4|53581|51581|0
1628868000000|2021-08-13 15:20:00|53581.2|51581.2|54004.3|52004.3|54004.3|52004.3|53540.7|51540.7|7
1628868300000|2021-08-13 15:25:00|54018.4|52018.4|54254.4|52254.4|54257.3|52257.3|54018.4|52018.4|2
1628868600000|2021-08-13 15:30:00|54254.5|52254.5|54291.4|52291.4|54291.4|52291.4|54254.5|52254.5|5
1628868900000|2021-08-13 15:35:00|54337.2|52337.2|53860.4|51860.4|54422.5|52991.5|53791.5|51860.4|7
1628869200000|2021-08-13 15:40:00|53861.9|51861.9|53840.5|51840.5|53861.9|51861.9|53815.5|51815.5|0
1628869500000|2021-08-13 15:45:00|53840.6|51840.6|54215|52215|54215|52215|53840.6|51840.6|3
1628869800000|2021-08-13 15:50:00|54189.9|52189.9|54369.8|52369.8|54386.8|52386.8|54189.9|52189.9|3
1628870100000|2021-08-13 15:55:00|54369.9|52369.9|54362.7|52362.7|54402.5|52402.5|54356.6|52356.6|2
1628870400000|2021-08-13 16:00:00|53927.9|51927.9|54207.8|52207.8|54207.8|52207.8|53927.9|51927.9|0
1628870700000|2021-08-13 16:05:00|54207.9|52207.9|54436.6|52436.6|54436.6|52436.6|54207.9|52207.9|8
1628871000000|2021-08-13 16:10:00|54231.6|53031.6|54913.6|52913.6|54973.8|53355.5|54155.5|52578.5|11
1628871300000|2021-08-13 16:15:00|54948.8|52948.8|54637.5|52637.5|54983.6|52983.6|54595.2|52595.2|5
1628871600000|2021-08-13 16:20:00|54612.2|52612.2|54612.3|52612.3|54612.3|52612.3|54612.2|52612.2|0
1628871900000|2021-08-13 16:25:00|54542.5|52542.5|54484.1|52484.1|54542.5|52542.5|54473.4|52473.4|2
1628872200000|2021-08-13 16:30:00|54426.7|52426.7|54184.9|52184.9|54426.7|52426.7|54184.8|52184.8|4
1628872500000|2021-08-13 16:35:00|54185|52185|53199.1|51199.1|54185|52185|53199.1|51199.1|0
1628872800000|2021-08-13 16:40:00|53199.2|51199.2|53337.8|51337.8|53374.2|51374.2|53116.7|51116.7|2
1628873100000|2021-08-13 16:45:00|53337.9|51337.9|53339.4|51339.4|53339.4|51339.4|53319.4|51319.4|0
1628873400000|2021-08-13 16:50:00|53396.9|51396.9|53411.4|51411.4|53411.4|51411.4|53396.9|51396.9|0
1628873700000|2021-08-13 16:55:00|53412.9|51412.9|53354.7|51354.7|53436.5|51436.5|53354.7|51354.7|1
1628874000000|2021-08-13 17:00:00|53326.5|51326.5|53351.4|51351.4|53351.4|51351.4|53325.1|51325.1|1
1628874300000|2021-08-13 17:05:00|53414.9|51414.9|53540|51540|53542.9|51542.9|53414.9|51414.9|0
1628874600000|2021-08-13 17:10:00|53540.1|51540.1|53540.1|51540.1|53540.1|51540.1|53540.1|51540.1|0
1628874900000|2021-08-13 17:15:00|53540.2|51540.2|53540.3|51540.3|53540.3|51540.3|53540.2|51540.2|0
1628875200000|2021-08-13 17:20:00|53535.9|51535.9|53350.4|51350.4|53535.9|51535.9|53350.4|51350.4|0
1628875500000|2021-08-13 17:25:00|53350.5|51350.5|53433.2|51433.2|53433.2|51433.2|53060.8|51060.8|7
1628875800000|2021-08-13 17:30:00|53436.2|51436.2|53336.8|51336.8|53439.1|51439.1|53333.2|51333.2|0
1628876100000|2021-08-13 17:35:00|53336.9|51336.9|53337|51337|53337|51337|53336.9|51336.9|0
1628876400000|2021-08-13 17:40:00|53409|51409|53301.3|51301.3|53509.9|51509.9|53299.8|51299.8|6
1628876700000|2021-08-13 17:45:00|53274.8|51274.8|53176.7|51176.7|53274.8|51274.8|53176.7|51176.7|0
1628877000000|2021-08-13 17:50:00|53176.8|51176.8|53176.8|51176.8|53176.8|51176.8|53176.8|51176.8|0
1628877300000|2021-08-13 17:55:00|53175.4|51175.4|53074.5|51074.5|53220.9|51220.9|53074.5|51074.5|1
1628877600000|2021-08-13 18:00:00|53074.6|51074.6|53074.7|51074.7|53074.7|51074.7|53074.6|51074.6|0
1628877900000|2021-08-13 18:05:00|53194.7|51194.7|52758.2|50758.2|53194.7|51609.4|52758.2|50758.2|1
1628878200000|2021-08-13 18:10:00|52758.3|50758.3|52708.3|50708.3|52758.3|50758.3|52708.3|50708.3|0
1628878500000|2021-08-13 18:15:00|52708.4|50708.4|52708.5|50708.5|52708.5|50708.5|52708.4|50708.4|0
1628878800000|2021-08-13 18:20:00|52708.6|50708.6|52708.6|50708.6|52708.6|50708.6|52708.6|50708.6|0
1628879100000|2021-08-13 18:25:00|52708.7|50708.7|52758.7|50758.7|52760.2|50760.2|52708.7|50708.7|1
1628879400000|2021-08-13 18:30:00|52758.8|50758.8|52855.3|50855.3|52953.2|51676.3|52476.3|50758.8|4
1628879700000|2021-08-13 18:35:00|52850.3|50850.3|52951.5|50951.5|52951.5|50951.5|52848.9|50848.9|0
1628880000000|2021-08-13 18:40:00|52854|50854|52849.1|50849.1|53001.5|51001.5|52849|50849|1
1628880300000|2021-08-13 18:45:00|52834.4|50834.4|52834.5|50834.5|52834.5|50834.5|52834.4|50834.4|0
1628880600000|2021-08-13 18:50:00|52834.6|50834.6|52839.6|50839.6|52839.6|50839.6|52834.6|50834.6|0
1628880900000|2021-08-13 18:55:00|52839.7|50839.7|52839.8|50839.8|52839.8|50839.8|52839.7|50839.7|0
1628881200000|2021-08-13 19:00:00|52839.9|50839.9|52834.9|50834.9|52879.9|50879.9|52834.9|50834.9|0
1628881500000|2021-08-13 19:05:00|52845.2|50845.2|52835.6|50835.6|52880|50880|52764.9|50764.9|1
1628881800000|2021-08-13 19:10:00|52795.6|50795.6|52870.7|50870.7|52992.2|50992.2|52685.6|50685.6|2
1628882100000|2021-08-13 19:15:00|52870.8|50870.8|52870.9|50870.9|52870.9|50870.9|52870.8|50870.8|0
1628882400000|2021-08-13 19:20:00|52885.5|50885.5|52702.5|50702.5|52920.7|50920.7|52702.5|50702.5|0
1628882700000|2021-08-13 19:25:00|52701|50701|52645.5|50645.5|52811|50914|51581.2|50385.2|7
1628883000000|2021-08-13 19:30:00|52645.6|50645.6|52652.7|50652.7|52652.7|50652.7|52645.6|50645.6|0
1628883300000|2021-08-13 19:35:00|52652.8|50652.8|52666|50666|52666|50666|52652.8|50652.8|0
1628883600000|2021-08-13 19:40:00|52666.1|50666.1|52690.9|50690.9|52690.9|50690.9|52666.1|50666.1|0
1628883900000|2021-08-13 19:45:00|52691|50691|52694.5|50694.5|52694.5|50694.5|52691|50691|0
1628884200000|2021-08-13 19:50:00|52676.2|50676.2|52673.4|50673.4|52676.3|50676.3|52673.3|50673.3|0
1628884500000|2021-08-13 19:55:00|52685.1|50685.1|52548.2|50548.2|52685.2|50919.4|51719.4|50360.3|6
1629122400000|2021-08-16 14:00:00|52416.2|50416.2|51922.2|49922.2|52481.3|50618.4|51418.4|49916.1|9
1629122700000|2021-08-16 14:05:00|51927.2|49927.2|52138.7|50138.7|52176.3|50176.3|51896|49896|1
1629123000000|2021-08-16 14:10:00|52135|50135|52037.3|50037.3|52138.8|50138.8|52023.6|50023.6|4
1629123300000|2021-08-16 14:15:00|52067|50067|52103|50103|52124.1|50124.1|51971.5|49971.5|2
1629123600000|2021-08-16 14:20:00|52103.1|50103.1|52089.6|50089.6|52103.1|50103.1|52085.7|50085.7|3
1629123900000|2021-08-16 14:25:00|52053.7|50053.7|51897.5|49897.5|52057.4|50057.4|51897.4|49897.4|1
1629124200000|2021-08-16 14:30:00|51886.2|49886.2|51843.7|49843.7|51890|49890|51843.7|49843.7|0
1629124500000|2021-08-16 14:35:00|51843.8|49843.8|51370|49370|51843.8|50046.3|51246.3|49370|15
1629124800000|2021-08-16 14:40:00|51363.8|49363.8|51386.5|49386.5|51429.2|49548|50348|49036.7|14
1629125100000|2021-08-16 14:45:00|51386.6|49386.6|51550.7|49550.7|51550.7|49550.7|51386.6|49386.6|0
1629125400000|2021-08-16 14:50:00|51546.9|49546.9|51531.9|49531.9|51546.9|49546.9|51511.8|49511.8|0
1629125700000|2021-08-16 14:55:00|51532|49532|51451.8|49451.8|51532|49532|51427.1|49427.1|0
1629126000000|2021-08-16 15:00:00|51458|49458|51448|49448|51501.3|49501.3|51439.3|49439.3|1
1629126300000|2021-08-16 15:05:00|51485.6|49485.6|51453.2|49453.2|51485.6|49485.6|51439.5|49439.5|0
1629126600000|2021-08-16 15:10:00|51474.2|49474.2|51477.1|49477.1|51494.1|49494.1|51454.5|49454.5|3
1629126900000|2021-08-16 15:15:00|51477.2|49477.2|51169.4|49169.4|51477.2|50124.4|50896.4|49082.5|16
1629127200000|2021-08-16 15:20:00|51139.3|49139.3|51192.1|49192.1|51192.1|49192.1|50949.3|48949.3|3
1629127500000|2021-08-16 15:25:00|51240.8|49240.8|51068.4|49068.4|51240.8|49240.8|51027|49027|0
1629127800000|2021-08-16 15:30:00|51068.5|49068.5|51068.5|49068.5|51068.5|49068.5|51058.5|49058.5|0
1629128100000|2021-08-16 15:35:00|51146|49146|50724|48724|51181.9|49403.3|50603.3|48724|1
1629128400000|2021-08-16 15:40:00|50842|48842|50845.7|48845.7|50845.7|48845.7|50842|48842|0
1629128700000|2021-08-16 15:45:00|50845.8|48845.8|50172|48172|50849.6|49406.1|50130.8|48169.5|32
1629129000000|2021-08-16 15:50:00|50169.5|48169.5|49922.5|47922.5|50222.2|48222.2|49751.1|47751.1|26
1629129300000|2021-08-16 15:55:00|49926.2|47926.2|49769.7|47769.7|50172.7|48172.7|49769.7|47769.7|8
1629129600000|2021-08-16 16:00:00|49768.5|47768.5|49215|47215|49779.8|47781.5|48487.4|46916.2|33
1629129900000|2021-08-16 16:05:00|49215.1|47215.1|49110.2|47110.2|49215.1|47215.1|49110.2|47110.2|0
1629130200000|2021-08-16 16:10:00|49038.6|47038.6|49046.3|47046.3|49046.3|47046.3|49038.6|47038.6|1
1629130500000|2021-08-16 16:15:00|48976.3|46976.3|48975.2|46975.2|48980.1|46980.1|48975.1|46975.1|9
1629130800000|2021-08-16 16:20:00|48745.6|47545.6|49197.1|47197.1|49217.1|47545.6|48745.6|47188.7|5
1629131100000|2021-08-16 16:25:00|49202.1|47202.1|49279.8|47279.8|49433.5|47845.8|48793.3|47175.9|3
1629131400000|2021-08-16 16:30:00|49340.1|47340.1|49332.5|47332.5|49340.1|47340.1|49302.4|47302.4|1
1629131700000|2021-08-16 16:35:00|49338.7|47338.7|49408.7|47408.7|49783.3|48357.5|49105.7|47105.7|9
1629132000000|2021-08-16 16:40:00|49416.2|47416.2|49708.9|47708.9|49708.9|47708.9|49416.2|47416.2|0
1629132300000|2021-08-16 16:45:00|49715.1|47715.1|49745.9|47745.9|49758.9|48370.5|49170.5|47708.9|1
1629132600000|2021-08-16 16:50:00|49710.3|47710.3|49710.4|47710.4|49710.4|47710.4|49709.1|47709.1|1
1629132900000|2021-08-16 16:55:00|49746.1|47746.1|49689.6|47689.6|49866.1|47866.1|49689.6|47689.6|2
1629133200000|2021-08-16 17:00:00|49746.2|47746.2|49710.6|47710.6|49746.2|47746.2|49710.6|47710.6|1
1629133500000|2021-08-16 17:05:00|49710.7|47710.7|50016.4|48016.4|50016.4|48016.4|49710.7|47710.7|3
1629133800000|2021-08-16 17:10:00|49969.6|47969.6|49646.9|47646.9|49969.6|47969.6|49646.9|47646.9|4
1629134100000|2021-08-16 17:15:00|49647|47647|49385.3|47385.3|49647|47647|49363.1|47363.1|3
1629134400000|2021-08-16 17:20:00|49524.1|47524.1|49522.7|47522.7|49524.1|47524.1|49505.4|47505.4|1
1629134700000|2021-08-16 17:25:00|49522.8|47522.8|49522.9|47522.9|49522.9|47522.9|49522.8|47522.8|0
1629135000000|2021-08-16 17:30:00|49532.8|47532.8|49523|47523|49532.8|47532.8|49522.9|47522.9|0
1629135300000|2021-08-16 17:35:00|48738.2|47938.2|49497.3|47497.3|49497.3|47938.2|48718.2|47293.6|2
1629135600000|2021-08-16 17:40:00|49497.4|47497.4|49509.7|47509.7|49509.7|47509.7|49497.4|47497.4|0
1629135900000|2021-08-16 17:45:00|49487.4|47487.4|49487.5|47487.5|49487.5|47487.5|49487.4|47487.4|0
1629136200000|2021-08-16 17:50:00|49488.7|47488.7|49336.7|47336.7|49488.7|47488.7|49336.6|47336.6|0
1629136500000|2021-08-16 17:55:00|49336.8|47336.8|49303.7|47303.7|49340.5|47340.5|49303.7|47303.7|2
1629136800000|2021-08-16 18:00:00|49303.8|47303.8|49295.1|47295.1|49303.8|47303.8|49295|47295|0
1629137100000|2021-08-16 18:05:00|49295.2|47295.2|49225.2|47225.2|49295.2|47295.2|49225.2|47225.2|0
1629137400000|2021-08-16 18:10:00|49225.3|47225.3|49211.9|47211.9|49232.9|47232.9|49211.9|47211.9|1
1629137700000|2021-08-16 18:15:00|49212|47212|49092.3|47092.3|49212|47212|48846|46846|12
1629138000000|2021-08-16 18:20:00|49091.1|47091.1|49061.6|47061.6|49091.1|47489.8|48607.6|46969.6|5
1629138300000|2021-08-16 18:25:00|49065.4|47065.4|49075.5|47075.5|49089.9|47089.9|49064.2|47064.2|0
1629138600000|2021-08-16 18:30:00|49071.7|47071.7|49072.2|47072.2|49072.2|47072.2|49057.1|47057.1|0
1629138900000|2021-08-16 18:35:00|49107.8|47107.8|49107.9|47107.9|49107.9|47107.9|49107.8|47107.8|0
1629139200000|2021-08-16 18:40:00|49108|47108|49108|47108|49108|47108|49108|47108|0
1629139500000|2021-08-16 18:45:00|49111.8|47111.8|49111.9|47111.9|49111.9|47111.9|49111.8|47111.8|0
1629139800000|2021-08-16 18:50:00|49119.4|47119.4|49407.9|47407.9|49407.9|47407.9|49119.4|47119.4|5
1629140100000|2021-08-16 18:55:00|49409.1|47409.1|49292.4|47292.4|49439.3|47439.3|49292.4|47292.4|2
1629140400000|2021-08-16 19:00:00|49292.5|47292.5|49301.3|47301.3|49301.3|47301.3|49292.5|47292.5|0
1629140700000|2021-08-16 19:05:00|49301.4|47301.4|49335.4|47335.4|49335.4|47335.4|49301.4|47301.4|1
1629141000000|2021-08-16 19:10:00|49339.2|47339.2|49365.2|47365.2|49365.2|47365.2|49339.2|47339.2|0
1629141300000|2021-08-16 19:15:00|49203.8|48003.8|49712.4|47712.4|49735.8|48003.8|49200.1|47570.8|2
1629141600000|2021-08-16 19:20:00|49650.2|47650.2|49650.3|47650.3|49650.3|47650.3|49603.7|47603.7|0
1629141900000|2021-08-16 19:25:00|49650.4|47650.4|49650.5|47650.5|49650.5|47650.5|49625.4|47625.4|0
1629142200000|2021-08-16 19:30:00|49650.6|47650.6|49655.6|47655.6|49655.6|47655.6|49650.6|47650.6|0
1629142500000|2021-08-16 19:35:00|49655.7|47655.7|49655.7|47655.7|49682.1|47682.1|49655.7|47655.7|0
1629142800000|2021-08-16 19:40:00|49655.8|47655.8|49653.5|47653.5|49663.3|47663.3|49620.5|47620.5|1
1629143100000|2021-08-16 19:45:00|49653.6|47653.6|49654.9|47654.9|49654.9|47654.9|49653.6|47653.6|2
1629143400000|2021-08-16 19:50:00|49658.7|47658.7|49818.2|47818.2|49884.3|48306.3|49106.3|47658.7|4
1629143700000|2021-08-16 19:55:00|49757.2|47757.2|49143.1|47143.1|49813.2|48163.9|49143.1|47143.1|3
1629208800000|2021-08-17 14:00:00|48720.5|46720.5|48992.6|46992.6|49148.2|47354.3|48154.3|46548.6|19
1629209100000|2021-08-17 14:05:00|48977.6|46977.6|48816.8|46816.8|48977.6|46977.6|48813|46813|3
1629209400000|2021-08-17 14:10:00|48815.7|46815.7|48599.9|46599.9|48815.7|46998.7|48194.8|46579|5
1629209700000|2021-08-17 14:15:00|48657.5|46657.5|48632.8|46632.8|48680.7|46680.7|48560|46560|10
1629210000000|2021-08-17 14:20:00|48629|46629|48919.2|46919.2|48919.2|46919.2|48609.7|46609.7|9
1629210300000|2021-08-17 14:25:00|48913.4|46913.4|49317.8|47317.8|49614|47644|48844|46898.4|23
1629210600000|2021-08-17 14:30:00|49293.4|47293.4|49233.4|47233.4|49293.4|47293.4|49146.3|47146.3|0
1629210900000|2021-08-17 14:35:00|49234.5|47234.5|49064.9|47064.9|49234.5|47234.5|49064.9|47064.9|4
1629211200000|2021-08-17 14:40:00|49068.8|47068.8|48943.8|46943.8|49068.8|47068.8|48942.6|46942.6|2
1629211500000|2021-08-17 14:45:00|48936.1|46936.1|48992.4|46992.4|48992.4|46992.4|48936.1|46936.1|0
1629211800000|2021-08-17 14:50:00|48993.6|46993.6|48908.3|46908.3|48995.9|46995.9|48893.2|46893.2|3
1629212100000|2021-08-17 14:55:00|48911.8|46911.8|48920|46920|48920|46920|48911.8|46911.8|0
1629212400000|2021-08-17 15:00:00|48920.1|46920.1|48920.1|46920.1|48920.1|46920.1|48920.1|46920.1|0
1629212700000|2021-08-17 15:05:00|48921.2|46921.2|48877.5|46877.5|48921.3|46921.3|48871.7|46871.7|5
1629213000000|2021-08-17 15:10:00|48873.7|46873.7|48863.4|46863.4|48883.7|46883.7|48843.3|46843.3|2
1629213300000|2021-08-17 15:15:00|48874.9|46874.9|48723.5|46723.5|48894.6|46894.6|48723.5|46723.5|6
1629213600000|2021-08-17 15:20:00|48617.3|46617.3|48611.3|46611.3|48645.1|46645.1|48607.7|46607.7|1
1629213900000|2021-08-17 15:25:00|48607.4|46607.4|48570.6|46570.6|48626.3|46626.3|48570.6|46570.6|0
1629214200000|2021-08-17 15:30:00|48570.7|46570.7|48570.7|46570.7|48570.7|46570.7|48570.7|46570.7|0
1629214500000|2021-08-17 15:35:00|48570.8|46570.8|48570.8|46570.8|48570.8|46570.8|48570.8|46570.8|0
1629214800000|2021-08-17 15:40:00|48547|46547|48333.2|46333.2|48547|47017|47810.1|46314.4|10
1629215100000|2021-08-17 15:45:00|48333.3|46333.3|48027.2|46027.2|48333.3|46333.3|48013.3|46013.3|14
1629215400000|2021-08-17 15:50:00|48034.1|46034.1|48683.1|46683.1|48692.3|46692.3|48034.1|46034.1|8
1629215700000|2021-08-17 15:55:00|48687.7|46687.7|48687.8|46687.8|48687.8|46687.8|48687.7|46687.7|0
1629216000000|2021-08-17 16:00:00|48687.9|46687.9|48722.6|46722.6|48730.2|46730.2|48687.9|46687.9|0
1629216300000|2021-08-17 16:05:00|48741|46741|48798.8|46798.8|48883.8|46883.8|48741|46741|2
1629216600000|2021-08-17 16:10:00|48798.9|46798.9|48798.9|46798.9|48798.9|46798.9|48798.9|46798.9|1
1629216900000|2021-08-17 16:15:00|48799|46799|48761.4|46761.4|48957.5|47197.4|48397.4|46711.4|4
1629217200000|2021-08-17 16:20:00|48757.5|46757.5|48643|46643|48864.5|47441.4|48241.4|46643|2
1629217500000|2021-08-17 16:25:00|48643.1|46643.1|48208.1|47008.1|48643.1|47035|48208.1|46643.1|1
1629217800000|2021-08-17 16:30:00|48616.2|46616.2|48643.3|46643.3|48643.3|46643.3|48616.2|46616.2|0
1629218100000|2021-08-17 16:35:00|48643.4|46643.4|48643.4|46643.4|48643.4|46643.4|48643.4|46643.4|0
1629218400000|2021-08-17 16:40:00|48658.8|46658.8|48658.9|46658.9|48658.9|46658.9|48658.8|46658.8|0
1629218700000|2021-08-17 16:45:00|48250.9|47050.9|48287.5|46287.5|48510.8|47174|47972.8|46287.4|6
1629219000000|2021-08-17 16:50:00|48282.5|46282.5|48313.4|46313.4|48356.8|46356.8|48202.8|46202.8|10
1629219300000|2021-08-17 16:55:00|48272.2|46272.2|48277.3|46277.3|48318.4|46318.4|48272.2|46272.2|1
1629219600000|2021-08-17 17:00:00|48277.4|46277.4|48277.5|46277.5|48277.5|46277.5|48277.4|46277.4|0
1629219900000|2021-08-17 17:05:00|48277.6|46277.6|48277.6|46277.6|48277.6|46277.6|48277.6|46277.6|0
1629220200000|2021-08-17 17:10:00|48343.1|46343.1|48377|46377|48377|46377|48343.1|46343.1|0
1629220500000|2021-08-17 17:15:00|48418.2|46418.2|48577.1|46577.1|48652.7|46652.7|48418.2|46418.2|4
1629220800000|2021-08-17 17:20:00|48577.2|46577.2|48577.3|46577.3|48577.3|46577.3|48572.2|46572.2|0
1629221100000|2021-08-17 17:25:00|48586.5|46586.5|48586.6|46586.6|48586.6|46586.6|48586.5|46586.5|0
1629221400000|2021-08-17 17:30:00|48486.4|46486.4|48377.5|46377.5|48486.4|47047.4|47847.4|46377.4|2
1629221700000|2021-08-17 17:35:00|48377.6|46377.6|48367.6|46367.6|48377.6|46377.6|48367.6|46367.6|0
1629222000000|2021-08-17 17:40:00|48367.7|46367.7|48243.4|46243.4|48367.7|46367.7|48243.4|46243.4|0
1629222300000|2021-08-17 17:45:00|48233.4|46233.4|48323.5|46323.5|48677.8|47090.8|47548.4|46233.4|3
1629222600000|2021-08-17 17:50:00|48323.6|46323.6|48313.6|46313.6|48323.6|46323.6|48308.6|46308.6|0
1629222900000|2021-08-17 17:55:00|48313.7|46313.7|48348.7|46348.7|48348.7|46348.7|48308.7|46308.7|0
1629223200000|2021-08-17 18:00:00|48348.8|46348.8|48223.9|46223.9|48348.8|46725.9|47848.8|46223.9|7
1629223500000|2021-08-17 18:05:00|48218.9|46218.9|48224|46224|48224|46224|48218.9|46218.9|0
1629223800000|2021-08-17 18:10:00|48224.1|46224.1|48293.5|46293.5|48293.5|46293.5|48224.1|46224.1|0
1629224100000|2021-08-17 18:15:00|48288.5|46288.5|48293.6|46293.6|48293.6|46699.3|47899.3|46288.5|1
1629224400000|2021-08-17 18:20:00|48270.7|46270.7|48074.3|46074.3|48270.7|46270.7|48012|46012|10
1629224700000|2021-08-17 18:25:00|48158.8|46158.8|48169.5|46169.5|48204.1|46925.7|47599.3|46158.8|4
1629225000000|2021-08-17 18:30:00|48169.6|46169.6|48169.6|46169.6|48169.6|46169.6|48169.6|46169.6|0
1629225300000|2021-08-17 18:35:00|48169.7|46169.7|48169.7|46169.7|48169.7|46169.7|48169.7|46169.7|2
1629225600000|2021-08-17 18:40:00|48169.8|46169.8|48169.8|46169.8|48169.8|46169.8|48169.8|46169.8|0
1629225900000|2021-08-17 18:45:00|48169.9|46169.9|48169.9|46169.9|48169.9|46169.9|48169.9|46169.9|0
1629226200000|2021-08-17 18:50:00|48170|46170|48171.2|46171.2|48171.2|46171.2|48170|46170|0
1629226500000|2021-08-17 18:55:00|48171.3|46171.3|48209.9|46209.9|48209.9|46209.9|48171.3|46171.3|2
1629226800000|2021-08-17 19:00:00|48210|46210|48143.1|46143.1|48210|46210|48143.1|46143.1|1
1629227100000|2021-08-17 19:05:00|48143.2|46143.2|48143.2|46143.2|48143.2|46143.2|48143.2|46143.2|0
1629227400000|2021-08-17 19:10:00|48143.3|46143.3|48143.3|46143.3|48143.3|46143.3|48143.3|46143.3|0
1629227700000|2021-08-17 19:15:00|48143.4|46143.4|48138.5|46138.5|48143.4|46143.4|48138.4|46138.4|0
1629228000000|2021-08-17 19:20:00|48138.6|46138.6|48138.6|46138.6|48138.6|46138.6|48138.6|46138.6|0
1629228300000|2021-08-17 19:25:00|48138.7|46138.7|48143.7|46143.7|48143.7|46143.7|48138.7|46138.7|8
1629228600000|2021-08-17 19:30:00|48143.8|46143.8|48206.9|46206.9|48206.9|46206.9|48143.8|46143.8|1
1629228900000|2021-08-17 19:35:00|47832.4|46632.4|48302|46302|48332.5|46671.1|47832.4|46252|5
1629229200000|2021-08-17 19:40:00|48305.9|46305.9|48306|46306|48307|46307|48300.9|46300.9|0
1629229500000|2021-08-17 19:45:00|48307.2|46307.2|48281.1|46281.1|48311|46311|48281.1|46281.1|0
1629229800000|2021-08-17 19:50:00|48256|46256|48255.8|46255.8|48269.7|46820.7|47425.9|46171.1|4
1629230100000|2021-08-17 19:55:00|48266.2|46266.2|48321.8|46321.8|48345.7|46970|47717.7|46266.2|7
1629295200000|2021-08-18 14:00:00|48161.9|46161.9|48350.5|46350.5|48724.8|46724.8|48161.9|46161.9|10
1629295500000|2021-08-18 14:05:00|48366.2|46366.2|48336.9|46336.9|48456.6|46456.6|48116|46116|1
1629295800000|2021-08-18 14:10:00|48341.2|46341.2|47830.5|45830.5|48354.2|46354.2|47830.5|45830.5|6
1629296100000|2021-08-18 14:15:00|47831.6|45831.6|47994.9|45994.9|47994.9|46234.4|47366.7|45799.5|4
1629296400000|2021-08-18 14:20:00|48000.2|46000.2|48284.7|46284.7|48289|46289|47994.9|45994.9|2
1629296700000|2021-08-18 14:25:00|48284.8|46284.8|48100.5|46100.5|48290.5|46290.5|48091.2|46091.2|0
1629297000000|2021-08-18 14:30:00|48101.6|46101.6|48097.8|46097.8|48120.6|46120.6|48097.7|46097.7|0
1629297300000|2021-08-18 14:35:00|48137|46137|47997.6|45997.6|48137|46137|47997.6|45997.6|0
1629297600000|2021-08-18 14:40:00|47985.8|45985.8|47962.4|45962.4|47985.8|45985.8|47948.7|45948.7|3
1629297900000|2021-08-18 14:45:00|47962.5|45962.5|47275.7|46475.7|47962.5|46475.7|47275.7|45895|0
1629298200000|2021-08-18 14:50:00|47861|45861|47851.4|45851.4|47861|45861|47847.1|45847.1|2
1629298500000|2021-08-18 14:55:00|47941.4|45941.4|48174.4|46174.4|48174.4|46174.4|47941.4|45941.4|3
1629298800000|2021-08-18 15:00:00|48181.5|46181.5|48190.9|46190.9|48190.9|46714.9|47514.9|46153.3|2
1629299100000|2021-08-18 15:05:00|48189.9|46189.9|48171|46171|48189.9|46189.9|48133.8|46133.8|1
1629299400000|2021-08-18 15:10:00|48160.3|46160.3|48141.1|46141.1|48160.3|46160.3|48107.8|46107.8|2
1629299700000|2021-08-18 15:15:00|47970.5|45970.5|47949.8|45949.8|47974.5|45974.5|47948.7|45948.7|1
1629300000000|2021-08-18 15:20:00|47938|45938|47994.5|45994.5|48030.1|46030.1|47935.9|45935.9|1
1629300300000|2021-08-18 15:25:00|47994.6|45994.6|48139.6|46139.6|48139.6|46139.6|47994.6|45994.6|2
1629300600000|2021-08-18 15:30:00|48139.7|46139.7|47950.1|45950.1|48184.7|46184.7|47950.1|45950.1|1
1629300900000|2021-08-18 15:35:00|47944.7|45944.7|48110.5|46110.5|48249.8|46249.8|47919.7|45919.7|3
1629301200000|2021-08-18 15:40:00|48110.6|46110.6|48110.6|46110.6|48110.6|46110.6|48110.6|46110.6|0
1629301500000|2021-08-18 15:45:00|48110.7|46110.7|48110.7|46110.7|48113.9|46113.9|48110.7|46110.7|0
1629301800000|2021-08-18 15:50:00|48112.9|46112.9|48431.2|46431.2|48431.2|46431.2|48110.7|46110.7|1
1629302100000|2021-08-18 15:55:00|48434.4|46434.4|48584.5|46584.5|48606.2|46606.2|48434.4|46434.4|7
1629302400000|2021-08-18 16:00:00|48114.9|46114.9|48353.1|46353.1|48364.2|46364.2|48114.9|46114.9|0
1629302700000|2021-08-18 16:05:00|48357.1|46357.1|48573.6|46573.6|48573.6|46573.6|48357.1|46357.1|0
1629303000000|2021-08-18 16:10:00|48565.1|46565.1|48560.1|46560.1|48567.3|46567.3|48560.1|46560.1|0
1629303300000|2021-08-18 16:15:00|47631.2|46831.2|48069.5|46069.5|48205.5|46831.2|47631.2|46069.5|6
1629303600000|2021-08-18 16:20:00|48183|46183|48305.3|46305.3|48377.4|46377.4|48183|46183|5
1629303900000|2021-08-18 16:25:00|48305.4|46305.4|48326.1|46326.1|48326.1|46326.1|48300.4|46300.4|1
1629304200000|2021-08-18 16:30:00|48333.6|46333.6|48681.2|46681.2|48681.2|46681.2|48333.6|46333.6|12
1629304500000|2021-08-18 16:35:00|48696.9|46696.9|49252|47252|49344.1|47344.1|48696.9|46696.9|20
1629304800000|2021-08-18 16:40:00|49103.1|47103.1|49134.9|47134.9|49137.1|47137.1|49061.3|47061.3|4
1629305100000|2021-08-18 16:45:00|49139.2|47139.2|49201.5|47201.5|49230|47230|49139.2|47139.2|0
1629305400000|2021-08-18 16:50:00|49203.6|47203.6|49180.5|47180.5|49203.7|47203.7|49180.5|47180.5|0
1629305700000|2021-08-18 16:55:00|49150.2|47150.2|49097.3|47097.3|49152.3|47152.3|49090.2|47090.2|4
1629306000000|2021-08-18 17:00:00|49086.7|47086.7|49093.5|47093.5|49093.5|47093.5|49070.6|47070.6|2
1629306300000|2021-08-18 17:05:00|49097.4|47097.4|50619.4|48619.4|50662.6|48662.6|49097.4|47097.4|29
1629306600000|2021-08-18 17:10:00|50615.1|48615.1|50431.3|48431.3|50692.3|48692.3|50256.3|48256.3|6
1629306900000|2021-08-18 17:15:00|49879.1|47879.1|50060.3|48060.3|50100.2|48100.2|49851.6|47851.6|3
1629307200000|2021-08-18 17:20:00|50059.2|48059.2|49875.4|47875.4|50095.3|48095.3|49875.4|47875.4|3
1629307500000|2021-08-18 17:25:00|49757.4|47757.4|49719.7|47719.7|49757.4|47757.4|49714.7|47714.7|2
1629307800000|2021-08-18 17:30:00|49728.3|47728.3|49664.1|47664.1|49804.8|47804.8|49664.1|47664.1|2
1629308100000|2021-08-18 17:35:00|49653.4|47653.4|49529.5|47529.5|49653.4|47653.4|49529.5|47529.5|0
1629308400000|2021-08-18 17:40:00|49529.6|47529.6|49525.9|47525.9|49612|47612|49525.9|47525.9|4
1629308700000|2021-08-18 17:45:00|49529.9|47529.9|49531|47531|49531|47531|49524.6|47524.6|0
1629309000000|2021-08-18 17:50:00|49530|47530|49421.5|47421.5|49530|47530|49421.5|47421.5|0
1629309300000|2021-08-18 17:55:00|49371.5|47371.5|49271.6|47271.6|49396.2|47396.2|49271.6|47271.6|1
1629309600000|2021-08-18 18:00:00|49337.7|47337.7|49422.7|47422.7|49455.7|47455.7|49337.7|47337.7|1
1629309900000|2021-08-18 18:05:00|49422.8|47422.8|49523.9|47523.9|49523.9|47523.9|49422.8|47422.8|0
1629310200000|2021-08-18 18:10:00|49524|47524|49524|47524|49524|47524|49524|47524|0
1629310500000|2021-08-18 18:15:00|49519|47519|49504.4|47504.4|49524|47524|49504.4|47504.4|0
1629310800000|2021-08-18 18:20:00|49504.5|47504.5|49504.5|47504.5|49504.5|47504.5|49504.5|47504.5|0
1629311100000|2021-08-18 18:25:00|49505.6|47505.6|49504.6|47504.6|49509.5|47509.5|49504.5|47504.5|0
1629311400000|2021-08-18 18:30:00|49504.7|47504.7|49504.7|47504.7|49504.7|47504.7|49504.7|47504.7|0
1629311700000|2021-08-18 18:35:00|49157.9|47957.9|49354.7|48154.7|49354.7|48154.7|49157.9|47957.9|2
1629312000000|2021-08-18 18:40:00|49354.8|48154.8|49424.5|47424.5|49559.8|48154.8|49354.8|47404.8|2
1629312300000|2021-08-18 18:45:00|49484.1|47484.1|49545.7|47545.7|49570.7|47570.7|49484.1|47484.1|3
1629312600000|2021-08-18 18:50:00|49544.6|47544.6|49540.7|47540.7|49544.6|47544.6|49520.7|47520.7|0
1629312900000|2021-08-18 18:55:00|49540.8|47540.8|49265.2|47265.2|49540.8|47940.8|49104.7|47265.2|7
1629313200000|2021-08-18 19:00:00|49267.4|47267.4|49265.3|47265.3|49267.4|47267.4|49257.4|47257.4|1
1629313500000|2021-08-18 19:05:00|49266.4|47266.4|49257.5|47257.5|49266.4|47266.4|49257.5|47257.5|0
1629313800000|2021-08-18 19:10:00|49257.6|47257.6|49192.6|47192.6|49257.6|47819.4|48619.4|47192.6|1
1629314100000|2021-08-18 19:15:00|49195.8|47195.8|49176.2|47176.2|49195.8|47195.8|49176.1|47176.1|0
1629314400000|2021-08-18 19:20:00|49176.3|47176.3|49070.2|47070.2|49176.3|47176.3|49067.3|47067.3|3
1629314700000|2021-08-18 19:25:00|49066.3|47066.3|49092.1|47092.1|49093.1|47093.1|49066.3|47066.3|0
1629315000000|2021-08-18 19:30:00|49092.2|47092.2|49092.2|47092.2|49092.2|47092.2|49092.2|47092.2|0
1629315300000|2021-08-18 19:35:00|49093.3|47093.3|49099.4|47099.4|49099.4|47099.4|49093.3|47093.3|0
1629315600000|2021-08-18 19:40:00|49349.8|47349.8|49152.7|47152.7|49349.8|47349.8|49105.5|47105.5|3
1629315900000|2021-08-18 19:45:00|49168.4|47168.4|49290.2|47290.2|49290.2|47290.2|49157|47157|3
1629316200000|2021-08-18 19:50:00|49223.2|47223.2|49245.5|47245.5|49271.9|47271.9|49223.2|47223.2|5
1629316500000|2021-08-18 19:55:00|49244.4|47244.4|48940.5|46940.5|49348.1|47348.1|48940.5|46940.5|3
1629381600000|2021-08-19 14:00:00|49676.6|47676.6|50390.7|49190.7|50746.8|49190.7|49281.8|47676.6|22
1629381900000|2021-08-19 14:05:00|50755.8|48755.8|50045.8|48045.8|51329.8|49329.8|49444.8|47826.7|30
1629382200000|2021-08-19 14:10:00|50046.8|48046.8|49765|47765|50046.8|48046.8|49672.9|47672.9|14
1629382500000|2021-08-19 14:15:00|49741|47741|49816.9|47816.9|49898.8|47898.8|49686|47686|10
1629382800000|2021-08-19 14:20:00|49833|47833|49598|47598|49842|48350.3|48864.2|47454.2|12
1629383100000|2021-08-19 14:25:00|49579.1|47579.1|49915.1|47915.1|49920|47920|49579.1|47579.1|2
1629383400000|2021-08-19 14:30:00|49916.1|47916.1|49916.1|47916.1|49916.1|47916.1|49915.1|47915.1|0
1629383700000|2021-08-19 14:35:00|49916.2|47916.2|49914.2|47914.2|49917.2|47917.2|49913.2|47913.2|0
1629384000000|2021-08-19 14:40:00|49911.2|47911.2|49823.4|47823.4|49911.2|47911.2|49817.4|47817.4|4
1629384300000|2021-08-19 14:45:00|49825.4|47825.4|49522.5|47522.5|49845.5|47845.5|49522.5|47522.5|9
1629384600000|2021-08-19 14:50:00|49504.6|47504.6|48990.6|46990.6|49504.6|47956.7|48600.5|46904.7|18
1629384900000|2021-08-19 14:55:00|48998.6|46998.6|48995.7|46995.7|49003.6|47003.6|48990.6|46990.6|1
1629385200000|2021-08-19 15:00:00|49019.7|47019.7|49046.8|47046.8|49064.8|47064.8|48991.7|46991.7|2
1629385500000|2021-08-19 15:05:00|49010.8|47010.8|48386.8|46386.8|49010.8|47010.8|48381.8|46381.8|11
1629385800000|2021-08-19 15:10:00|48387.8|46387.8|48613.9|46613.9|48628.8|46628.8|48387.8|46387.8|2
1629386100000|2021-08-19 15:15:00|48569.9|46569.9|48123|46123|48572.9|46781|47572.9|46018|18
1629386400000|2021-08-19 15:20:00|48319.3|46319.3|48445|46445|48445|46568|47732|46123|5
1629386700000|2021-08-19 15:25:00|48445.1|46445.1|48465.1|46465.1|48465.1|46465.1|48445.1|46445.1|0
1629387000000|2021-08-19 15:30:00|48465.2|46465.2|48398.2|46398.2|48485.2|46485.2|48398.2|46398.2|1
1629387300000|2021-08-19 15:35:00|48400.2|46400.2|48463.2|46463.2|48463.2|46463.2|48389.2|46389.2|3
1629387600000|2021-08-19 15:40:00|48464.2|46464.2|48654.9|46654.9|48654.9|46654.9|48464.2|46464.2|3
1629387900000|2021-08-19 15:45:00|48626.9|46626.9|48610|46610|48626.9|46626.9|48577.2|46577.2|3
1629388200000|2021-08-19 15:50:00|48492.4|46492.4|48586.2|46586.2|48587.2|46587.2|48492.4|46492.4|2
1629388500000|2021-08-19 15:55:00|48538.6|46538.6|48448.4|46448.4|48538.6|46538.6|48442.4|46442.4|0
1629388800000|2021-08-19 16:00:00|48448.5|46448.5|48547.5|46547.5|48547.5|46547.5|48448.5|46448.5|0
1629389100000|2021-08-19 16:05:00|48647.8|46647.8|48491.5|46491.5|48647.8|46647.8|48491.4|46491.4|4
1629389400000|2021-08-19 16:10:00|48483.5|46483.5|48487.5|46487.5|48491.5|46885.5|48085.5|46483.5|0
1629389700000|2021-08-19 16:15:00|48487.6|46487.6|48429.8|46429.8|48591.8|46893.6|48092.6|46429.8|4
1629390000000|2021-08-19 16:20:00|48428.9|46428.9|48422.8|46422.8|48429.8|46429.8|48417.8|46417.8|0
1629390300000|2021-08-19 16:25:00|48422.9|46422.9|48426.9|46426.9|48426.9|46426.9|48420.9|46420.9|3
1629390600000|2021-08-19 16:30:00|48427|46427|48427|46427|48427|46427|48427|46427|0
1629390900000|2021-08-19 16:35:00|48428|46428|48434|46434|48470|46470|48428|46428|1
1629391200000|2021-08-19 16:40:00|48430|46430|48468|46468|48468|46468|48430|46430|0
1629391500000|2021-08-19 16:45:00|48473|46473|48421.2|46421.2|48473|46473|48420.2|46420.2|1
1629391800000|2021-08-19 16:50:00|48421.3|46421.3|48428.3|46428.3|48428.3|46428.3|48421.3|46421.3|1
1629392100000|2021-08-19 16:55:00|48429.2|46429.2|48398.4|46398.4|48492.2|46492.2|48398.4|46398.4|4
1629392400000|2021-08-19 17:00:00|48397.4|46397.4|48393.5|46393.5|48397.4|46397.4|48390.4|46390.4|0
1629392700000|2021-08-19 17:05:00|48388.6|46388.6|48353.5|46353.5|48388.6|46388.6|48349.5|46349.5|2
1629393000000|2021-08-19 17:10:00|48353.6|46353.6|48352.6|46352.6|48354.6|46354.6|48349.6|46349.6|0
1629393300000|2021-08-19 17:15:00|48353.6|46353.6|47983.6|46783.6|48378.6|46783.6|47979.6|46353.6|0
1629393600000|2021-08-19 17:20:00|47984.6|46784.6|47766.5|46966.5|48003.7|47013.7|47765.5|46784.6|1
1629393900000|2021-08-19 17:25:00|47767.5|46967.5|48352.8|46352.8|48352.8|46982.6|47767.5|46348.8|1
1629394200000|2021-08-19 17:30:00|47945.9|46745.9|48299.1|46299.1|48303.1|46910|47670.9|46267|3
1629394500000|2021-08-19 17:35:00|48299.2|46299.2|47884.2|46684.2|48299.2|46889.1|47669|46294.2|1
1629394800000|2021-08-19 17:40:00|47879.2|46679.2|48207.3|46207.3|48293.3|46684.3|47824.1|46207.2|2
1629395100000|2021-08-19 17:45:00|48199.3|46199.3|48195.3|46195.3|48199.3|46199.3|48195.3|46195.3|0
1629395400000|2021-08-19 17:50:00|48204.2|46204.2|48208.4|46208.4|48208.4|46208.4|48196.3|46196.3|1
1629395700000|2021-08-19 17:55:00|48201.6|46201.6|47428.6|46228.6|48201.6|46419.5|47213.4|46062.9|9
1629396000000|2021-08-19 18:00:00|47234.5|46434.5|47954.4|45954.4|47957.3|46515|47194.5|45869.4|11
1629396300000|2021-08-19 18:05:00|47955.4|45955.4|47923.5|45923.5|47958.4|45958.4|47920.6|45920.6|1
1629396600000|2021-08-19 18:10:00|47924.5|45924.5|47944.6|45944.6|47944.6|46198.6|47379.6|45799.5|2
1629396900000|2021-08-19 18:15:00|47943.7|45943.7|47161.9|46361.9|47944.7|46502.4|47161.9|45923.9|5
1629397200000|2021-08-19 18:20:00|47799.3|45799.3|47127.9|46327.9|47799.3|46476.5|47127.9|45799.3|3
1629397500000|2021-08-19 18:25:00|47115.9|46315.9|48149.8|46149.8|48323|46323|47115.9|45709|10
1629397800000|2021-08-19 18:30:00|48135|46135|47929.2|45929.2|48135|46135|47929.2|45929.2|0
1629398100000|2021-08-19 18:35:00|47930.2|45930.2|47930.3|45930.3|47930.3|45930.3|47930.2|45930.2|0
1629398400000|2021-08-19 18:40:00|47930.4|45930.4|47930.4|45930.4|47930.4|45930.4|47930.4|45930.4|0
1629398700000|2021-08-19 18:45:00|47914.7|45914.7|47830.4|45830.4|47914.7|45914.7|47794.2|45794.2|0
1629399000000|2021-08-19 18:50:00|47966.7|45966.7|47830.5|45830.5|47966.7|45966.7|47830.4|45830.4|2
1629399300000|2021-08-19 18:55:00|47264.9|46464.9|47830.6|45830.6|47831.5|46464.9|47264.9|45830.5|2
1629399600000|2021-08-19 19:00:00|47313.1|46513.1|48092.5|46092.5|48092.5|46513.1|47309.1|45903.1|7
1629399900000|2021-08-19 19:05:00|47967.9|45967.9|48045.5|46045.5|48045.5|46045.5|47933.8|45933.8|2
1629400200000|2021-08-19 19:10:00|48065.6|46065.6|48065.7|46065.7|48065.7|46065.7|48065.6|46065.6|0
1629400500000|2021-08-19 19:15:00|47490.2|46690.2|48065.8|46065.8|48146.1|46690.2|47490.2|46065.7|5
1629400800000|2021-08-19 19:20:00|48028.5|46028.5|47952|45952|48028.5|46028.5|47944.1|45944.1|1
1629401100000|2021-08-19 19:25:00|47952.1|45952.1|47948.1|45948.1|47952.1|45952.1|47948.1|45948.1|0
1629401400000|2021-08-19 19:30:00|47508.9|46308.9|47892.4|45892.4|47949.1|46387.5|47167.4|45892.4|5
1629401700000|2021-08-19 19:35:00|47892.5|45892.5|47892.5|45892.5|47892.5|45892.5|47892.5|45892.5|0
1629402000000|2021-08-19 19:40:00|47892.6|45892.6|47588.7|46388.7|47983.8|46388.7|47588.7|45892.6|0
1629402300000|2021-08-19 19:45:00|47608.8|46408.8|48066.8|46066.8|48076.3|46409.8|47593.7|46056.8|3
1629402600000|2021-08-19 19:50:00|48072.7|46072.7|47940.4|45940.4|48073.7|46073.7|47932.1|45932.1|0
1629402900000|2021-08-19 19:55:00|47944.4|45944.4|47902.7|45902.7|48164|46164|47842.1|45842.1|6
1629468000000|2021-08-20 14:00:00|47789.6|45789.6|47081.9|45081.9|47792.3|45851|46631|45022.8|15
1629468300000|2021-08-20 14:05:00|47081|45081|47089.5|45089.5|47443.3|45443.3|46962.8|44962.8|5
1629468600000|2021-08-20 14:10:00|47092.2|45092.2|47256.8|45256.8|47389.4|45389.4|47073|45073|10
1629468900000|2021-08-20 14:15:00|47248.6|45248.6|47955|46755|48379.5|46755|47248.6|45248.6|25
1629469200000|2021-08-20 14:20:00|48379.6|46379.6|48200.8|46200.8|48379.6|46379.6|48200.8|46200.8|5
1629469500000|2021-08-20 14:25:00|48197.1|46197.1|48157.4|46157.4|48197.1|46197.1|48124.8|46124.8|3
1629469800000|2021-08-20 14:30:00|48152.9|46152.9|48159.2|46159.2|48162.9|46162.9|48152.9|46152.9|0
1629470100000|2021-08-20 14:35:00|48159.3|46159.3|47987|45987|48169.3|46169.3|47987|45987|3
1629470400000|2021-08-20 14:40:00|48019|46019|48110|46110|48157|46524|47324|45946.2|2
1629470700000|2021-08-20 14:45:00|48097.7|46097.7|48097.8|46097.8|48097.8|46097.8|48097.7|46097.7|0
1629471000000|2021-08-20 14:50:00|48163.1|46163.1|48089.6|46089.6|48163.1|46163.1|48080.9|46080.9|1
1629471300000|2021-08-20 14:55:00|48085.6|46085.6|48053.8|46053.8|48085.6|46085.6|48053.8|46053.8|7
1629471600000|2021-08-20 15:00:00|48049.2|46049.2|47496.6|45496.6|48053.8|46053.8|47479.3|45479.3|6
1629471900000|2021-08-20 15:05:00|47507.5|45507.5|47547.5|45547.5|47547.5|45547.5|47496.6|45496.6|0
1629472200000|2021-08-20 15:10:00|47582.5|45582.5|47424.8|45424.8|47582.5|45582.5|47424.8|45424.8|3
1629472500000|2021-08-20 15:15:00|47425.7|45425.7|47375.8|45375.8|47429.8|45429.8|47374.8|45374.8|0
1629472800000|2021-08-20 15:20:00|47380.3|45380.3|47246.7|45246.7|47573.5|45573.5|47246.7|45246.7|1
1629473100000|2021-08-20 15:25:00|47261.3|45261.3|47666|45666|47666|45666|47261.3|45261.3|22
1629473400000|2021-08-20 15:30:00|47825.4|45825.4|47740.3|46540.3|48198.7|46569.2|47650.6|45825.4|14
1629473700000|2021-08-20 15:35:00|48375.2|46375.2|48289.2|46289.2|48734.3|47121.5|47920.6|46289.2|12
1629474000000|2021-08-20 15:40:00|48320.2|46320.2|48284.3|46284.3|48442.9|46442.9|48284.3|46284.3|0
1629474300000|2021-08-20 15:45:00|48285.2|46285.2|48284.3|46284.3|48285.2|46285.2|48279.3|46279.3|1
1629474600000|2021-08-20 15:50:00|48339.3|46339.3|48202.5|46202.5|48466.6|46466.6|48202.5|46202.5|2
1629474900000|2021-08-20 15:55:00|48365.7|46365.7|48401.7|46401.7|48415.7|46415.7|48363.9|46363.9|1
1629475200000|2021-08-20 16:00:00|48396.2|46396.2|48220.3|46220.3|48396.2|46396.2|48216.2|46216.2|3
1629475500000|2021-08-20 16:05:00|48207.6|46207.6|48151.7|46151.7|48217.2|46217.2|47876.7|45876.7|0
1629475800000|2021-08-20 16:10:00|48159.9|46159.9|47921.3|45921.3|48217.2|46217.2|47921.3|45921.3|2
1629476100000|2021-08-20 16:15:00|47920.4|45920.4|47733.6|45733.6|47920.4|45920.4|47691.7|45691.7|7
1629476400000|2021-08-20 16:20:00|47695.9|45695.9|47684.5|45684.5|47695.9|45695.9|47544.5|45544.5|11
1629476700000|2021-08-20 16:25:00|47724.5|45724.5|48557.3|46557.3|48557.3|46557.3|47724.5|45724.5|6
1629477000000|2021-08-20 16:30:00|48558.2|46558.2|48738.7|46738.7|48738.7|46738.7|48558.2|46558.2|3
1629477300000|2021-08-20 16:35:00|48719.6|46719.6|48488.7|46488.7|48719.6|47211|47903.7|46488.7|4
1629477600000|2021-08-20 16:40:00|48487.8|46487.8|48348.3|46348.3|48752.9|46752.9|48348.3|46348.3|8
1629477900000|2021-08-20 16:45:00|48343.8|46343.8|48323.4|46323.4|48343.8|46343.8|48323.3|46323.3|0
1629478200000|2021-08-20 16:50:00|48378.4|46378.4|48398.4|46398.4|48448.4|46448.4|48314.3|46314.3|3
1629478500000|2021-08-20 16:55:00|48448.4|46448.4|48448.4|46448.4|48448.4|46448.4|48448.4|46448.4|0
1629478800000|2021-08-20 17:00:00|48349.3|46349.3|48324.8|46324.8|48349.3|46349.3|48324.8|46324.8|1
1629479400000|2021-08-20 17:10:00|48312.6|46312.6|48346.2|46346.2|48362.6|46362.6|48312.6|46312.6|0
1629479700000|2021-08-20 17:15:00|48361.7|46361.7|48365.8|46365.8|48365.8|46365.8|48361.7|46361.7|2
1629480000000|2021-08-20 17:20:00|48410.8|46410.8|48410.8|46410.8|48410.8|46410.8|48410.8|46410.8|0
1629480300000|2021-08-20 17:25:00|48346.3|46346.3|48420.8|46420.8|48420.8|46420.8|48346.3|46346.3|3
1629480600000|2021-08-20 17:30:00|48519.1|46519.1|48446.3|46446.3|48554.1|46554.1|48442.2|46442.2|5
1629480900000|2021-08-20 17:35:00|48445.4|46445.4|48392.3|46392.3|48445.4|46445.4|48262.7|46262.7|2
1629481200000|2021-08-20 17:40:00|48388.2|46388.2|48387.3|46387.3|48388.2|46388.2|48382.3|46382.3|1
1629481500000|2021-08-20 17:45:00|48379.2|46379.2|48317.3|46317.3|48379.2|46379.2|48253.7|46253.7|1
1629481800000|2021-08-20 17:50:00|48316.4|46316.4|48233.7|46233.7|48316.4|46316.4|48228.7|46228.7|1
1629482100000|2021-08-20 17:55:00|48233.8|46233.8|47798.3|46998.3|48367.4|47002.4|47773.7|46233.8|3
1629482400000|2021-08-20 18:00:00|48378.4|46378.4|48337.4|46337.4|48378.4|47083.3|47883.3|46288.3|3
1629482700000|2021-08-20 18:05:00|48340.1|46340.1|48487|46487|48487|46487|48340.1|46340.1|3
1629483000000|2021-08-20 18:10:00|48494.3|46494.3|48502.1|46502.1|48527|46527|48494.3|46494.3|0
1629483300000|2021-08-20 18:15:00|48503|46503|48558.9|46558.9|48573.9|46573.9|48503|46503|4
1629483600000|2021-08-20 18:20:00|48559.8|46559.8|48553.9|46553.9|48559.8|46559.8|48553.9|46553.9|4
1629483900000|2021-08-20 18:25:00|48549.8|46549.8|48604|46604|48604|46604|48549.8|46549.8|1
1629484200000|2021-08-20 18:30:00|48595.8|46595.8|48556.7|46556.7|48595.8|46595.8|48546.7|46546.7|1
1629484500000|2021-08-20 18:35:00|48539.6|46539.6|48556.7|46556.7|48556.7|46850|48050|46456.7|1
1629484800000|2021-08-20 18:40:00|48565.8|46565.8|48565.8|46565.8|48570.8|46570.8|48555.8|46555.8|2
1629485100000|2021-08-20 18:45:00|48561.7|46561.7|48562.6|46562.6|48562.6|46562.6|48561.7|46561.7|0
1629485400000|2021-08-20 18:50:00|48549.1|46549.1|48507.6|46507.6|48564.4|46564.4|48487.6|46487.6|1
1629485700000|2021-08-20 18:55:00|48506.7|46506.7|48548.6|46548.6|48561.7|46561.7|48506.7|46506.7|2
1629486000000|2021-08-20 19:00:00|48548.7|46548.7|48538.7|46538.7|48548.7|46548.7|48538.7|46538.7|1
1629486300000|2021-08-20 19:05:00|48542.8|46542.8|48399.7|46399.7|48542.8|46542.8|48399.7|46399.7|1
1629486600000|2021-08-20 19:10:00|48405.1|46405.1|48455.9|46455.9|48455.9|46455.9|48405.1|46405.1|1
1629486900000|2021-08-20 19:15:00|48451.8|46451.8|48447.8|46447.8|48451.8|46451.8|48447.7|46447.7|0
1629487500000|2021-08-20 19:25:00|48472.4|46472.4|48464.2|46464.2|48513.3|46513.3|48323.6|46323.6|3
1629487800000|2021-08-20 19:30:00|48459.7|46459.7|48338.5|46338.5|48464.2|46464.2|48326.3|46326.3|0
1629488100000|2021-08-20 19:35:00|48395.9|46395.9|48497.9|46497.9|48502|46502|48376.4|46376.4|4
1629488400000|2021-08-20 19:40:00|48493.8|46493.8|48652.5|46652.5|48665.3|46665.3|48493.1|46493.1|11
1629488700000|2021-08-20 19:45:00|48660.7|46660.7|48588.7|46588.7|48672.5|46672.5|48588.7|46588.7|0
1629489000000|2021-08-20 19:50:00|48587.8|46587.8|48702.7|46702.7|48707.7|46707.7|48583.7|46583.7|13
1629489300000|2021-08-20 19:55:00|48307.2|47107.2|48355.5|47155.5|48702.7|47155.5|48157.2|46595|11
1629727200000|2021-08-23 14:00:00|50031.5|48031.5|50143.6|48143.6|50275|48275|49544.9|47544.9|21
1629727500000|2021-08-23 14:05:00|50139.3|48139.3|49808.6|47808.6|50399.9|49076.9|49698|47803.6|10
1629727800000|2021-08-23 14:10:00|49818.7|47818.7|50234.1|48234.1|50234.1|49033.7|49496.3|47818.7|4
1629728100000|2021-08-23 14:15:00|50225.4|48225.4|50058.1|48058.1|50226.8|48226.8|50031.5|48031.5|0
1629728400000|2021-08-23 14:20:00|50040.8|48040.8|50105.7|48105.7|50107|48107|50036.5|48036.5|0
1629728700000|2021-08-23 14:25:00|50118.7|48118.7|49907.8|47907.8|50118.7|48683.7|49323.7|47871.8|5
1629729000000|2021-08-23 14:30:00|49343.6|48543.6|49860.2|47860.2|50108|48543.6|49343.6|47860.2|8
1629729300000|2021-08-23 14:35:00|49905.7|47905.7|49643.3|47643.3|49958.8|47958.8|49643.3|47643.3|1
1629729600000|2021-08-23 14:40:00|49637.6|47637.6|50075.2|48075.2|50075.2|48075.2|49465.4|47465.4|0
1629729900000|2021-08-23 14:45:00|50196.4|48196.4|49943.7|47943.7|50196.4|48196.4|49943.7|47943.7|5
1629730200000|2021-08-23 14:50:00|49926.4|47926.4|49931.1|47931.1|49945.1|47945.1|49898.4|47898.4|2
1629730500000|2021-08-23 14:55:00|49926.8|47926.8|49754|47754|49926.8|47926.8|49751.8|47751.8|1
1629730800000|2021-08-23 15:00:00|49753.3|47753.3|50068.8|48068.8|50068.8|48068.8|49751.3|47751.3|0
1629731100000|2021-08-23 15:05:00|50060.1|48060.1|50100.3|48900.3|50507.2|48900.3|50060.1|48060.1|11
1629731400000|2021-08-23 15:10:00|50113.2|48913.2|49878.3|49078.3|50113.2|49116.6|49877.7|48913.2|0
1629731700000|2021-08-23 15:15:00|49878.4|49078.4|50467.7|48467.7|50468.3|49078.4|49878.4|48462.6|4
1629732000000|2021-08-23 15:20:00|50466.3|48466.3|51875.8|49875.8|52018.7|50718.7|49883.8|48466.3|28
1629732300000|2021-08-23 15:25:00|51887.2|49887.2|51370.1|49370.1|51887.9|49887.9|51186.6|49186.6|1
1629732600000|2021-08-23 15:30:00|51369.5|49369.5|51183.6|49183.6|51370.1|49934.6|50622|49165.5|5
1629732900000|2021-08-23 15:35:00|51180.2|49180.2|51264.3|49264.3|51264.3|49264.3|51180.2|49180.2|0
1629733200000|2021-08-23 15:40:00|51264.9|49264.9|51399.6|49399.6|51399.6|49399.6|51230.3|49230.3|0
1629733500000|2021-08-23 15:45:00|51447.2|49447.2|51481.2|50281.2|51932.9|50311.5|51384.9|49384.9|6
1629733800000|2021-08-23 15:50:00|51924.3|49924.3|51793.9|49793.9|52593|50753.6|51553.6|49793.2|18
1629734100000|2021-08-23 15:55:00|51796.6|49796.6|51612|49612|51796.6|49796.6|51522.3|49522.3|0
1629734400000|2021-08-23 16:00:00|51706|49706|51686.7|49686.7|51776.1|49776.1|51686.7|49686.7|1
1629734700000|2021-08-23 16:05:00|51671.7|49671.7|51642.7|49642.7|51782|49782|51528.4|49528.4|0
1629735000000|2021-08-23 16:10:00|51638.4|49638.4|51491.8|49491.8|51669.4|49669.4|51260.1|49260.1|1
1629735300000|2021-08-23 16:15:00|51500.5|49500.5|51500.5|49500.5|51500.5|49500.5|51500.5|49500.5|0
1629735600000|2021-08-23 16:20:00|51494.5|49494.5|51242.2|49242.2|51494.5|49494.5|51220.2|49220.2|2
1629735900000|2021-08-23 16:25:00|51242.9|49242.9|51220.6|49220.6|51247.9|49247.9|51219.9|49219.9|0
1629736200000|2021-08-23 16:30:00|51222.6|49222.6|51250.7|49250.7|51250.7|49250.7|51222.6|49222.6|1
1629736500000|2021-08-23 16:35:00|51251.3|49251.3|51487.4|49487.4|51487.4|49487.4|51251.3|49251.3|6
1629736800000|2021-08-23 16:40:00|51488.7|49488.7|51313.4|49313.4|51488.7|49488.7|51289|49289|2
1629737100000|2021-08-23 16:45:00|51315.4|49315.4|51497.8|49497.8|51497.8|49497.8|51315.4|49315.4|1
1629737400000|2021-08-23 16:50:00|51502.8|49502.8|51299.8|49299.8|51502.8|49502.8|51299.8|49299.8|5
1629737700000|2021-08-23 16:55:00|51312.8|49312.8|51320.2|49320.2|51320.2|49320.2|51312.8|49312.8|1
1629738000000|2021-08-23 17:00:00|51195.2|49195.2|51167.5|49167.5|51195.2|49195.2|51156.2|49156.2|0
1629738300000|2021-08-23 17:05:00|51166.9|49166.9|51166.2|49166.2|51166.9|49166.9|51154.2|49154.2|1
1629738600000|2021-08-23 17:10:00|51166.3|49166.3|51166.3|49166.3|51166.3|49166.3|51166.3|49166.3|0
1629738900000|2021-08-23 17:15:00|51167.6|49167.6|51165|49165|51167.6|49167.6|51165|49165|0
1629739200000|2021-08-23 17:20:00|51163.7|49163.7|50725.8|49525.8|51163.7|49525.8|50725.8|49147.8|0
1629739500000|2021-08-23 17:25:00|50519.1|49719.1|50554.4|49354.4|51147.8|49719.1|50343.8|48969.5|8
1629739800000|2021-08-23 17:30:00|50697.5|49497.5|50601.5|49401.5|50697.5|49716.8|50334.8|49401.5|1
1629740100000|2021-08-23 17:35:00|50600.9|49400.9|50392.3|49592.3|50602.9|49592.3|50392.3|49400.9|0
1629740400000|2021-08-23 17:40:00|50377.7|49577.7|50378.8|49578.8|50399.1|49599.1|50373.7|49573.7|1
1629740700000|2021-08-23 17:45:00|50608.6|49408.6|50607.3|49407.3|50609.3|49409.3|50606.6|49406.6|1
1629741000000|2021-08-23 17:50:00|50707.1|49507.1|50707.1|49507.1|50707.1|49507.1|50707.1|49507.1|0
1629741300000|2021-08-23 17:55:00|50707.2|49507.2|50715.1|49515.1|50715.1|49515.1|50707.2|49507.2|0
1629741600000|2021-08-23 18:00:00|50715.2|49515.2|50729.4|49529.4|50729.4|49723.5|50523.5|49515.2|0
1629741900000|2021-08-23 18:05:00|50857.2|50057.2|50920.9|50120.9|50920.9|50120.9|50857.2|50057.2|0
1629742200000|2021-08-23 18:10:00|50912.2|50112.2|51153.2|50353.2|51155.8|50355.8|50912.2|50112.2|2
1629742500000|2021-08-23 18:15:00|51183.2|50383.2|51220.9|50420.9|51220.9|50420.9|51183.2|50383.2|3
1629742800000|2021-08-23 18:20:00|51224.8|50424.8|51169.1|50369.1|51224.8|50424.8|51028|50228|3
1629743100000|2021-08-23 18:25:00|51034.6|50234.6|51169.2|50369.2|51169.2|50369.2|51034.6|50234.6|0
1629743700000|2021-08-23 18:35:00|51082.4|50282.4|51229|50429|51229|50429|51082.4|50282.4|0
1629744000000|2021-08-23 18:40:00|51172.6|50372.6|51486.9|50686.9|51486.9|50686.9|51172.6|50372.6|4
1629744300000|2021-08-23 18:45:00|51508.6|50708.6|51314.6|50514.6|51574.7|50708.6|51314.6|50314|2
1629744600000|2021-08-23 18:50:00|51314.7|50514.7|51307.5|50507.5|51514|50514.7|51307.4|50314|0
1629745200000|2021-08-23 19:00:00|51311.8|50511.8|51161.9|50361.9|51311.9|50511.9|51161.9|50361.9|0
1629745500000|2021-08-23 19:05:00|51166.2|50366.2|51157.1|50357.1|51166.3|50366.3|51157|50357|1
1629746100000|2021-08-23 19:15:00|51157.2|50357.2|51213.8|50413.8|51256.8|50456.8|51157.2|50357.2|1
1629746400000|2021-08-23 19:20:00|51214.4|50414.4|51214.5|50414.5|51214.5|50414.5|51114.4|50314.4|1
1629746700000|2021-08-23 19:25:00|51215.2|50415.2|51223.1|50423.1|51223.1|50423.1|51207.3|50407.3|1
1629747000000|2021-08-23 19:30:00|51207.3|50407.3|51210|50410|51210|50410|51207.3|50407.3|4
1629747300000|2021-08-23 19:35:00|51207.4|50407.4|51157.4|50357.4|51207.4|50407.4|51157.4|50357.4|1
1629747600000|2021-08-23 19:40:00|50968.8|50168.8|50925.3|50125.3|51153.8|50353.8|50825.4|50025.4|1
1629747900000|2021-08-23 19:45:00|50955.8|50155.8|50912.7|49712.7|51152.5|50155.8|50912|49712|5
1629748200000|2021-08-23 19:50:00|50912.1|49712.1|50937.7|49737.7|50937.7|49737.7|50912.1|49712.1|0
1629748500000|2021-08-23 19:55:00|50737.1|49937.1|50796.5|49996.5|51162.9|50362.9|50643.6|49737.7|15
1629813600000|2021-08-24 14:00:00|51976.2|50776.2|51631.5|50431.5|52011.6|51008|51483.8|50431.5|4
1629813900000|2021-08-24 14:05:00|51842.3|50642.3|51901.2|50701.2|51922.8|50722.8|51754.2|50554.2|2
1629814200000|2021-08-24 14:10:00|51883.6|50683.6|51552.3|50752.3|51919.4|50924.2|51552.3|50683.6|9
1629814500000|2021-08-24 14:15:00|51653.6|50853.6|51749.6|50949.6|51892.1|50949.6|51653.6|50676.2|6
1629814800000|2021-08-24 14:20:00|51754|50954|51951.8|50751.8|51953.3|50962.9|51754|50738|4
1629815100000|2021-08-24 14:25:00|51952.4|50752.4|51838.4|51038.4|52055|51042|51833.7|50752.4|3
1629815400000|2021-08-24 14:30:00|51837.3|51037.3|52001.6|50801.6|52054.5|51037.3|51831.3|50798.3|0
1629815700000|2021-08-24 14:35:00|52001|50801|51397.6|50597.6|52002.8|50991.9|51397.6|50568.7|10
1629816000000|2021-08-24 14:40:00|51377.6|50577.6|51192.7|49992.7|51778.4|50758|50975.5|49992.7|18
1629816300000|2021-08-24 14:45:00|50897.5|50097.5|51119.9|49919.9|51186.2|50145.9|50897.5|49899.7|3
1629816600000|2021-08-24 14:50:00|51118.7|49918.7|50805.5|50005.5|51122.3|50101.6|50705.7|49905.7|0
1629816900000|2021-08-24 14:55:00|50809.9|50009.9|50522.5|49722.5|51030.7|50009.9|50503.6|49477.6|3
1629817200000|2021-08-24 15:00:00|50729.6|49529.6|50509.1|49709.1|50729.6|49869.3|50509.1|49529.6|1
1629817500000|2021-08-24 15:05:00|50713.8|49513.8|51219.4|50019.4|51221.8|50021.8|50713.8|49513.8|3
1629817800000|2021-08-24 15:10:00|51220.6|50020.6|51216.6|50016.6|51305.3|50105.3|51166.5|49966.5|0
1629818100000|2021-08-24 15:15:00|51216.7|50016.7|51216.7|50016.7|51221.7|50021.7|51215.5|50015.5|0
1629818400000|2021-08-24 15:20:00|51010.8|50210.8|50966.8|50166.8|51010.8|50210.8|50960.3|50160.3|0
1629818700000|2021-08-24 15:25:00|51168.6|49968.6|51150.4|49950.4|51175.1|50160.4|50956|49824.6|3
1629819000000|2021-08-24 15:30:00|51148.7|49948.7|51146.1|49946.1|51157|49957|51116|49916|5
1629819300000|2021-08-24 15:35:00|51146.7|49946.7|51148|49948|51153.8|50136.7|50857.4|49946.7|1
1629819600000|2021-08-24 15:40:00|51148.6|49948.6|51151|49951|51151|49951|51148|49948|5
1629819900000|2021-08-24 15:45:00|51151.6|49951.6|51076.7|49876.7|51151.6|49951.6|51076.7|49876.7|1
1629820200000|2021-08-24 15:50:00|51032.6|49832.6|51076.7|49876.7|51076.7|49876.7|51032.6|49832.6|2
1629820500000|2021-08-24 15:55:00|51032.6|49832.6|50553.9|49753.9|51033.2|49858.3|50553.9|49597.1|10
1629820800000|2021-08-24 16:00:00|50634.8|49434.8|50124.5|49324.5|50813.9|49501|50124.5|48743|4
1629821100000|2021-08-24 16:05:00|50164.2|49364.2|49799.4|48999.4|50419.3|49425.1|49799.4|48804.6|5
1629821400000|2021-08-24 16:10:00|49742|48942|49799.4|48999.4|49799.4|48999.4|49742|48942|2
1629821700000|2021-08-24 16:15:00|49799.5|48999.5|50022.4|48822.4|50024.5|49001.2|49679.2|48810.6|2
1629822000000|2021-08-24 16:20:00|50022.5|48822.5|49837.2|49037.2|50022.5|49037.2|49827.8|48821.9|0
1629822300000|2021-08-24 16:25:00|49857.3|49057.3|49857.3|49057.3|49857.3|49057.3|49857.3|49057.3|0
1629822600000|2021-08-24 16:30:00|49861.7|49061.7|50143.8|48943.8|50201.7|49221.8|49861.7|48927.9|3
1629822900000|2021-08-24 16:35:00|50140.9|48940.9|50117.7|48917.7|50140.9|49111.2|49911.2|48911.5|0
1629823200000|2021-08-24 16:40:00|50117.8|48917.8|49873.6|48673.6|50117.8|49101.9|49670.7|48650.5|2
1629823500000|2021-08-24 16:45:00|50085.5|48885.5|50089.4|48889.4|50092.6|48892.6|50085|48885|2
1629823800000|2021-08-24 16:50:00|50088.9|48888.9|49709.5|48909.5|50088.9|49045.5|49709.5|48858.9|3
1629824100000|2021-08-24 16:55:00|49868.5|49068.5|50078.8|48878.8|50094.8|49068.5|49689.6|48718.2|4
1629824400000|2021-08-24 17:00:00|50168.2|48968.2|50168.3|48968.3|50170.6|48970.6|50168.2|48968.2|0
1629824700000|2021-08-24 17:05:00|50157.2|48957.2|50154.9|48954.9|50157.2|48957.2|50154.9|48954.9|2
1629825000000|2021-08-24 17:10:00|50168.4|48968.4|50155|48955|50168.4|48968.4|50155|48955|3
1629825300000|2021-08-24 17:15:00|50155.1|48955.1|50154.5|48954.5|50155.1|48955.1|50154.5|48954.5|0
1629825600000|2021-08-24 17:20:00|50156.3|48956.3|50076.9|48876.9|50156.3|48956.3|50076.9|48876.9|0
1629825900000|2021-08-24 17:25:00|50075.1|48875.1|50072.9|48872.9|50094.9|48894.9|50072.8|48872.8|14
1629826200000|2021-08-24 17:30:00|50072.3|48872.3|50071.8|48871.8|50072.3|48872.3|50071.7|48871.7|0
1629826500000|2021-08-24 17:35:00|50071.9|48871.9|50071.9|48871.9|50071.9|48871.9|50071.9|48871.9|0
1629826800000|2021-08-24 17:40:00|50085.2|48885.2|50084.6|48884.6|50086.4|48886.4|50084.6|48884.6|1
1629827100000|2021-08-24 17:45:00|50084.1|48884.1|49870.5|49070.5|50181.2|49074.6|49870.5|48866.6|4
1629827400000|2021-08-24 17:50:00|49874.9|49074.9|49869.1|49069.1|49874.9|49074.9|49858.5|49058.5|4
1629827700000|2021-08-24 17:55:00|50181.9|48981.9|50180|48980|50186.4|48986.4|50164.3|48964.3|6
1629828000000|2021-08-24 18:00:00|50180.1|48980.1|50135.9|48935.9|50180.1|48980.1|50135.9|48935.9|3
1629828300000|2021-08-24 18:05:00|50136|48936|49899.4|49099.4|50136|49121.5|49899.4|48936|3
1629828600000|2021-08-24 18:10:00|49899.5|49099.5|49904|49104|49904|49104|49899.5|49099.5|2
1629828900000|2021-08-24 18:15:00|49908.4|49108.4|49889.8|49089.8|49908.4|49108.4|49814.8|49014.8|3
1629829200000|2021-08-24 18:20:00|49892.7|49092.7|49889.9|49089.9|49892.7|49092.7|49889.8|49089.8|0
1629829500000|2021-08-24 18:25:00|49894.6|49094.6|49906.3|49106.3|49906.3|49106.3|49894.6|49094.6|1
1629829800000|2021-08-24 18:30:00|49911.3|49111.3|49894.8|49094.8|49911.3|49111.3|49888.9|49088.9|2
1629830100000|2021-08-24 18:35:00|49889.8|49089.8|49889.9|49089.9|49889.9|49089.9|49889.8|49089.8|0
1629830400000|2021-08-24 18:40:00|49890.5|49090.5|49890|49090|49890.5|49090.5|49889.9|49089.9|0
1629830700000|2021-08-24 18:45:00|49943.5|49143.5|49981.7|49181.7|49981.7|49181.7|49943.5|49143.5|3
1629831000000|2021-08-24 18:50:00|50001.7|49201.7|50148.7|49348.7|50148.7|49348.7|50001.7|49201.7|0
1629831300000|2021-08-24 18:55:00|50166.4|49366.4|50155.6|49355.6|50173.2|49373.2|50155.5|49355.5|0
1629831600000|2021-08-24 19:00:00|50155|49355|50155.7|49355.7|50155.7|49355.7|50062.8|49262.8|0
1629831900000|2021-08-24 19:05:00|50084.9|49284.9|50238.1|49438.1|50238.1|49438.1|50084.9|49284.9|1
1629832200000|2021-08-24 19:10:00|50220.4|49420.4|50243.2|49443.2|50243.2|49443.2|50220.4|49420.4|1
1629832500000|2021-08-24 19:15:00|50258.2|49458.2|50258.3|49458.3|50258.3|49458.3|50258.2|49458.2|1
1629832800000|2021-08-24 19:20:00|50165.4|49365.4|50347.5|49147.5|50349.8|49365.4|50165.4|49129.2|3
1629833100000|2021-08-24 19:25:00|50342.5|49142.5|50342.6|49142.6|50342.6|49142.6|50342.5|49142.5|0
1629833400000|2021-08-24 19:30:00|50346.5|49146.5|50342.7|49142.7|50346.5|49146.5|50342.6|49142.6|0
1629833700000|2021-08-24 19:35:00|50342.8|49142.8|50354.3|49154.3|50354.3|49154.3|50327.4|49127.4|0
1629834000000|2021-08-24 19:40:00|50354.4|49154.4|50349.5|49149.5|50354.4|49332.5|50114.8|49118.1|0
1629834300000|2021-08-24 19:45:00|50508.8|49308.8|50341.3|49541.3|50518.3|49541.3|50335.1|49220.3|3
1629834600000|2021-08-24 19:50:00|50354.6|49554.6|50489|49289|50489|49579.6|50330|49289|0
1629834900000|2021-08-24 19:55:00|50484|49284|50827.8|49627.8|51035.7|50235.7|50136.9|49128|13
1629900000000|2021-08-25 14:00:00|52072.2|50872.2|53476.9|51476.9|54280.1|53063.9|52072.2|50872.2|48
1629900300000|2021-08-25 14:05:00|53481.4|51481.4|52971.1|50971.1|53522.3|51897|52885.7|50970.6|5
1629900600000|2021-08-25 14:10:00|52975.6|50975.6|52865.9|51665.9|53199.7|51693.3|52807.5|50975.6|1
1629900900000|2021-08-25 14:15:00|52865.4|51665.4|52734|51934|53208.1|52339|52542.6|50989.9|16
1629901200000|2021-08-25 14:20:00|52980.8|52180.8|53252.1|51252.1|53563.9|52180.8|52980.8|51252.1|1
1629901500000|2021-08-25 14:25:00|53251.6|51251.6|52895.3|50895.3|53252.7|51252.7|52883.6|50883.6|1
1629901800000|2021-08-25 14:30:00|52890.9|50890.9|52538.7|51338.7|53073|51586.6|52386.6|50731.4|1
1629902100000|2021-08-25 14:35:00|52959.7|50959.7|52657.6|51457.6|53072.5|51472.5|52521.1|50814.7|5
1629902400000|2021-08-25 14:40:00|52657.7|51457.7|52371.1|51171.1|52940.1|52140.1|52371.1|51171.1|7
1629902700000|2021-08-25 14:45:00|52366.6|51166.6|52479.6|51279.6|52479.6|51279.6|52352.6|51152.6|4
1629903000000|2021-08-25 14:50:00|52477.5|51277.5|52652.4|51452.4|52656.9|51456.9|52395.3|51195.3|1
1629903300000|2021-08-25 14:55:00|52652.5|51452.5|52814.6|51614.6|52883.6|51683.6|52652.5|51452.5|1
1629903600000|2021-08-25 15:00:00|52699.6|51499.6|52450.9|51650.9|52814.7|51798.8|52447.2|51499.6|4
1629903900000|2021-08-25 15:05:00|52448.9|51648.9|52427.6|51627.6|52454.5|51654.5|52426|51626|6
1629904200000|2021-08-25 15:10:00|52402.6|51602.6|52347.1|51147.1|52710.1|51602.6|52301.5|50709.2|4
1629904500000|2021-08-25 15:15:00|52347.6|51147.6|51782.6|50582.6|52410|51210|51767.2|50582.6|9
1629904800000|2021-08-25 15:20:00|51760.2|50560.2|52228.3|51028.3|52608.8|51028.3|51485.2|50510.4|3
1629905100000|2021-08-25 15:25:00|52237.3|51037.3|52017.4|50817.4|52242.3|51042.3|52017.4|50817.4|0
1629905400000|2021-08-25 15:30:00|52017.5|50817.5|51340.4|50540.4|52017.5|50980.9|51250.4|50450.4|6
1629905700000|2021-08-25 15:35:00|51340.9|50540.9|51316.7|50116.7|51355.4|50555.4|50820.5|49834.3|9
1629906000000|2021-08-25 15:40:00|51321.7|50121.7|51445.8|50245.8|51446.3|50246.3|51321.2|50121.2|1
1629906300000|2021-08-25 15:45:00|51476.9|50276.9|51477|50277|51481.4|50281.4|51445.9|50245.9|0
1629906600000|2021-08-25 15:50:00|51479|50279|51381|50581|51497.1|50581|51300.1|50279|0
1629906900000|2021-08-25 15:55:00|51381.1|50581.1|51442.2|50242.2|51452.2|50582.1|51381.1|50242.2|1
1629907200000|2021-08-25 16:00:00|51442.3|50242.3|51442.4|50242.4|51442.4|50242.4|51397.3|50197.3|0
1629907500000|2021-08-25 16:05:00|51442.5|50242.5|51442|50242|51442.5|50242.5|51441.5|50241.5|2
1629907800000|2021-08-25 16:10:00|51182|50382|51442.7|50242.7|51442.7|50386|51177.5|50242.7|1
1629908100000|2021-08-25 16:15:00|51441.7|50241.7|51509.1|50709.1|51520.8|50720.8|51276.3|50241.2|0
1629908400000|2021-08-25 16:20:00|51423.8|50623.8|52506.9|51306.9|52601.3|51471.8|51423.8|50623.8|9
1629908700000|2021-08-25 16:25:00|52493.5|51293.5|52386.6|50386.6|52509|51293.5|52381.6|50381.6|1
1629909000000|2021-08-25 16:30:00|52391.6|50391.6|52470.8|50470.8|52481.7|50481.7|52391.6|50391.6|0
1629909300000|2021-08-25 16:35:00|52473.3|50473.3|51895.9|50695.9|52519.3|50785.8|51895.9|50395.9|0
1629909600000|2021-08-25 16:40:00|51896|50696|51905|50705|51905|50705|51896|50696|0
1629909900000|2021-08-25 16:45:00|51905.1|50705.1|51785.2|50585.2|51905.2|50705.2|51785.2|50585.2|0
1629910200000|2021-08-25 16:50:00|51785.3|50585.3|51820.3|50620.3|51820.3|50620.3|51785.3|50585.3|0
1629910500000|2021-08-25 16:55:00|51820.4|50620.4|51548|50748|51835.4|50824.8|51530.4|50585.4|1
1629910800000|2021-08-25 17:00:00|51615.4|50815.4|51615.6|50815.6|51615.6|50815.6|51593|50793|0
1629911100000|2021-08-25 17:05:00|51826.2|50626.2|51978.2|50778.2|51987.1|50787.1|51826.2|50626.2|1
1629911400000|2021-08-25 17:10:00|51973.7|50773.7|51913.9|50713.9|51973.8|50773.8|51898.8|50698.8|0
1629911700000|2021-08-25 17:15:00|51921.4|50721.4|51547.6|50747.6|51988.9|50824|51547.5|50721.4|4
1629912000000|2021-08-25 17:20:00|51547.7|50747.7|51912.7|50712.7|51912.7|50747.7|51547.7|50712.7|1
1629912300000|2021-08-25 17:25:00|51914.3|50714.3|51911.8|50711.8|51916.4|51116.4|51741.3|50711.8|3
1629912600000|2021-08-25 17:30:00|51911.9|50711.9|51912|50712|51997|51197|51902|50711.9|0
1629912900000|2021-08-25 17:35:00|51912.1|50712.1|51912.1|50712.1|51912.1|50712.1|51912.1|50712.1|0
1629913200000|2021-08-25 17:40:00|51904.6|50704.6|51924.2|50724.2|51924.2|50724.2|51904.6|50704.6|0
1629913500000|2021-08-25 17:45:00|51924.3|50724.3|51960.4|50760.4|51972.3|50772.3|51916.4|50716.4|0
1629913800000|2021-08-25 17:50:00|51976.9|50776.9|51924.5|50724.5|51976.9|50776.9|51864.5|50664.5|0
1629914100000|2021-08-25 17:55:00|51924.6|50724.6|51924.7|50724.7|51924.7|50724.7|51924.6|50724.6|0
1629914400000|2021-08-25 18:00:00|51924.8|50724.8|51924.8|50724.8|51924.8|50724.8|51924.8|50724.8|0
1629914700000|2021-08-25 18:05:00|52009.8|50809.8|51810.9|51010.9|52069.9|51074.9|51711.9|50711.9|7
1629915000000|2021-08-25 18:10:00|51811|51011|51811.1|51011.1|51811.1|51011.1|51811|51011|1
1629915300000|2021-08-25 18:15:00|51799.1|50999.1|51811.2|51011.2|51811.2|51011.2|51795.1|50995.1|0
1629915600000|2021-08-25 18:20:00|51811.3|51011.3|51736.3|50936.3|51811.3|51011.3|51736.3|50936.3|0
1629915900000|2021-08-25 18:25:00|51743.8|50943.8|51841.5|50641.5|51976.4|51090.4|51740.4|50641.4|3
1629916200000|2021-08-25 18:30:00|51837|50637|51827.6|50627.6|51837.1|50637.1|51827.6|50627.6|1
1629916500000|2021-08-25 18:35:00|51837.6|50637.6|51839.2|50639.2|51839.2|50639.2|51837.6|50637.6|0
1629916800000|2021-08-25 18:40:00|51839.3|50639.3|51838.9|50638.9|51839.3|50816.9|51490.8|50513.8|1
1629917100000|2021-08-25 18:45:00|51839|50639|51779.5|50979.5|51839|50979.5|51652.9|50639|0
1629917400000|2021-08-25 18:50:00|51844.5|51044.5|51837.7|51037.7|51879.5|51079.5|51779.1|50979.1|1
1629917700000|2021-08-25 18:55:00|51838.2|51038.2|51838.3|51038.3|51838.3|51038.3|51838.2|51038.2|0
1629918000000|2021-08-25 19:00:00|51838.8|51038.8|51843.4|51043.4|51843.4|51043.4|51838.4|51038.4|0
1629918300000|2021-08-25 19:05:00|51843.5|51043.5|51812.1|51012.1|51843.5|51043.5|51806.9|51006.9|0
1629918600000|2021-08-25 19:10:00|52020.1|50820.1|51836.7|51036.7|52020.1|51036.7|51809.6|50820.1|0
1629918900000|2021-08-25 19:15:00|51836.8|51036.8|52056.8|50856.8|52056.8|51103.8|51836.8|50851.7|1
1629919200000|2021-08-25 19:20:00|51860.8|51060.8|52078.5|51278.5|52078.5|51278.5|51860.8|51060.8|0
1629919500000|2021-08-25 19:25:00|52008|51208|51958.1|51158.1|52008|51208|51958|51158|0
1629919800000|2021-08-25 19:30:00|51958.2|51158.2|51942.2|51142.2|51958.7|51158.7|51941.7|51141.7|0
1629920100000|2021-08-25 19:35:00|51945.2|51145.2|52040.8|51240.8|52040.8|51240.8|51918.2|51118.2|1
1629920400000|2021-08-25 19:40:00|52045.4|51245.4|51888.5|51088.5|52045.4|51245.4|51888.5|51088.5|1
1629920700000|2021-08-25 19:45:00|51888.6|51088.6|51885.7|51085.7|51894.7|51094.7|51823.6|51023.6|0
1629921000000|2021-08-25 19:50:00|51886.7|51086.7|51869.7|51069.7|51886.7|51086.7|51849.1|51049.1|0
1629921300000|2021-08-25 19:55:00|51869.8|51069.8|51858.9|51058.9|51876.9|51076.9|51858.9|51058.9|2
1629986400000|2021-08-26 14:00:00|51837.3|50637.3|51746.6|50546.6|51892.8|50878.3|51566.1|50546.6|1
1629986700000|2021-08-26 14:05:00|51748.7|50548.7|51701.6|50901.6|51927.3|51042.3|51578.4|50541.1|6
1629987000000|2021-08-26 14:10:00|51703.3|50903.3|51505.7|50705.7|51851.9|51051.9|51501.3|50701.3|12
1629987300000|2021-08-26 14:15:00|51506.5|50706.5|51513.8|50713.8|51580.1|50780.1|51497.9|50697.9|3
1629987600000|2021-08-26 14:20:00|51513.9|50713.9|51477.8|50677.8|51847.8|50833.1|51168.3|50368.3|10
1629987900000|2021-08-26 14:25:00|51477.9|50677.9|51477.9|50677.9|51478.3|50678.3|51472.9|50672.9|0
1629988200000|2021-08-26 14:30:00|51478|50678|51624.3|50824.3|51872.3|50824.3|51478|50666.9|1
1629988500000|2021-08-26 14:35:00|51624.4|50824.4|51619|50819|51900.7|50824.4|51593.3|50624.4|0
1629988800000|2021-08-26 14:40:00|51619.1|50819.1|51609.2|50809.2|51623.7|50823.7|51583.7|50783.7|1
1629989100000|2021-08-26 14:45:00|51623.3|50823.3|52026.5|50826.5|52041.4|50841.4|51609.2|50594.4|2
1629989400000|2021-08-26 14:50:00|52035.1|50835.1|52044.8|50844.8|52044.8|50844.8|52030.9|50830.9|0
1629989700000|2021-08-26 14:55:00|51818.1|51018.1|52038|50838|52045.3|51018.1|51632.1|50642|1
1629990000000|2021-08-26 15:00:00|52045.3|50845.3|52079|50879|52083.7|50883.7|52038|50838|0
1629990300000|2021-08-26 15:05:00|52078.6|50878.6|51993|51193|52191.3|51193|51993|50878.2|1
1629990600000|2021-08-26 15:10:00|52330.7|51130.7|53000.8|52200.8|53000.8|52200.8|52136.3|51130.7|12
1629990900000|2021-08-26 15:15:00|53001.7|52201.7|52846.5|51646.5|53030|52230|52635.7|50998.7|4
1629991200000|2021-08-26 15:20:00|52837.4|51637.4|52976.5|51776.5|52976.5|51776.5|52837|51637|2
1629991500000|2021-08-26 15:25:00|52976.6|51776.6|52421.6|51621.6|52976.6|51949.3|52421.6|51621.6|3
1629991800000|2021-08-26 15:30:00|52421.7|51621.7|52835.1|52035.1|52835.9|52035.9|52421.7|51621.7|3
1629992100000|2021-08-26 15:35:00|52825.9|52025.9|52792.6|51992.6|52826.8|52026.8|52625.9|51825.9|4
1629992400000|2021-08-26 15:40:00|52792.7|51992.7|52792.8|51992.8|52792.8|51992.8|52792.7|51992.7|0
1629992700000|2021-08-26 15:45:00|52809.4|52009.4|52857.8|52057.8|52899.4|52099.4|52809.4|52009.4|3
1629993000000|2021-08-26 15:50:00|52859.5|52059.5|52891.5|52091.5|52932.9|52132.9|52828.8|52028.8|2
1629993300000|2021-08-26 15:55:00|52933|52133|52901.6|52101.6|52933.4|52133.4|52891.5|52091.5|1
1629993600000|2021-08-26 16:00:00|53006.1|52206.1|53154.5|52354.5|53164.5|52364.5|52946.7|52146.7|8
1629993900000|2021-08-26 16:05:00|53150|52350|53064.7|52264.7|53210.4|52410.4|53055.4|52255.4|0
1629994200000|2021-08-26 16:10:00|53069.7|52269.7|53163.1|52363.1|53198.4|52398.4|53069.7|52269.7|2
1629994500000|2021-08-26 16:15:00|53164.8|52364.8|52973.5|52173.5|53164.9|52364.9|52932.3|52132.3|0
1629994800000|2021-08-26 16:20:00|52936.9|52136.9|52905|52105|52936.9|52136.9|52904.9|52104.9|0
1629995100000|2021-08-26 16:25:00|52964.5|52164.5|52905.1|52105.1|52964.5|52164.5|52905|52105|0
1629995400000|2021-08-26 16:30:00|52905.2|52105.2|52905.3|52105.3|52905.3|52105.3|52886.9|52086.9|0
1629995700000|2021-08-26 16:35:00|52951.1|52151.1|52992.3|52192.3|52992.3|52192.3|52951.1|52151.1|0
1629996000000|2021-08-26 16:40:00|52992.4|52192.4|52983.7|52183.7|53038.2|52238.2|52983.3|52183.3|0
1629996300000|2021-08-26 16:45:00|52983.8|52183.8|52983.9|52183.9|52983.9|52183.9|52983.8|52183.8|0
1629996600000|2021-08-26 16:50:00|52970.2|52170.2|52938.2|52138.2|52970.2|52170.2|52938.2|52138.2|0
1629996900000|2021-08-26 16:55:00|52938.3|52138.3|52810.2|52010.2|52952.1|52152.1|52801.1|52001.1|1
1629997200000|2021-08-26 17:00:00|52810.3|52010.3|52668.5|51868.5|52810.3|52010.3|52668.5|51868.5|0
1629997500000|2021-08-26 17:05:00|52760|51960|52934.8|52134.8|52934.8|52134.8|52714.3|51914.3|5
1629997800000|2021-08-26 17:10:00|52944|52144|52999.6|52199.6|52999.6|52199.6|52944|52144|2
1629998100000|2021-08-26 17:15:00|52972.1|52172.1|53045.9|52245.9|53064.2|52264.2|52972.1|52172.1|2
1629998400000|2021-08-26 17:20:00|53105.4|52305.4|53324.3|52524.3|53334.9|52534.9|53099.5|52299.5|3
1629998700000|2021-08-26 17:25:00|53324.4|52524.4|53638.2|52838.2|53823.2|52838.2|53324.4|52524.4|3
1629999000000|2021-08-26 17:30:00|53642|52842|53795.5|52995.5|53841.2|53041.2|53642|52842|4
1629999300000|2021-08-26 17:35:00|53799.7|52999.7|53873.3|52673.3|53972.6|53138.9|53799.3|52673.2|6
1629999600000|2021-08-26 17:40:00|53880|52680|53806.8|52606.8|53880|52787.8|53514.2|52602.1|6
1629999900000|2021-08-26 17:45:00|53811.4|52611.4|53810.3|52610.3|53851.4|52651.4|53810.3|52610.3|1
1630000200000|2021-08-26 17:50:00|53813.7|52613.7|53797.4|52597.4|53813.7|52805.3|53605.3|52597.4|2
1630000500000|2021-08-26 17:55:00|53797.5|52597.5|53798|52598|53798|52598|53797.5|52597.5|0
1630000800000|2021-08-26 18:00:00|53586.3|52786.3|53491|52691|53586.3|52786.3|53491|52691|1
1630001100000|2021-08-26 18:05:00|53640.1|52440.1|53392.8|52192.8|53640.1|52697.8|53346|52146|5
1630001400000|2021-08-26 18:10:00|53385.3|52185.3|53280.8|52080.8|53385.7|52185.7|53280.8|52080.8|2
1630001700000|2021-08-26 18:15:00|53280.9|52080.9|53283.9|52083.9|53283.9|52083.9|53271.3|52071.3|0
1630002000000|2021-08-26 18:20:00|53284|52084|53279.1|52079.1|53284|52084|53279|52079|1
1630002300000|2021-08-26 18:25:00|53160|51960|53163|51963|53163|51963|53160|51960|1
1630002600000|2021-08-26 18:30:00|53162.6|51962.6|52966|52166|53277.2|52276.8|52966|51962.6|1
1630002900000|2021-08-26 18:35:00|52966.1|52166.1|53140.7|51940.7|53151.1|52166.1|52724.4|51924.4|3
1630003200000|2021-08-26 18:40:00|53145.3|51945.3|53094.6|51894.6|53145.3|51945.3|53094.1|51894.1|1
1630003500000|2021-08-26 18:45:00|52943.4|51743.4|52943.5|51743.5|52943.5|51743.5|52943.4|51743.4|0
1630003800000|2021-08-26 18:50:00|52943.6|51743.6|52545.7|51745.7|52943.6|51745.7|52545.7|51743.2|0
1630004100000|2021-08-26 18:55:00|52535.7|51735.7|52527.5|51727.5|52596.1|51796.1|52527.4|51727.4|1
1630004400000|2021-08-26 19:00:00|52527.6|51727.6|52527.6|51727.6|52527.6|51727.6|52527.6|51727.6|0
1630004700000|2021-08-26 19:05:00|52535.6|51735.6|52535.3|51735.3|52540.2|51740.2|52535.2|51735.2|0
1630005000000|2021-08-26 19:10:00|52598.6|51798.6|52521.3|51721.3|52598.6|51798.6|52521.3|51721.3|1
1630005300000|2021-08-26 19:15:00|52518|51718|52720.6|51520.6|52720.6|51726.3|52518|51520.5|3
1630005600000|2021-08-26 19:20:00|52725.6|51525.6|52725.7|51525.7|52725.7|51525.7|52725.6|51525.6|0
1630005900000|2021-08-26 19:25:00|52726.2|51526.2|52730.8|51530.8|52730.8|51530.8|52726.2|51526.2|0
1630006200000|2021-08-26 19:30:00|52735.8|51535.8|53335.5|51335.5|53335.5|51575.9|52735.8|51325.4|0
1630006500000|2021-08-26 19:35:00|53335.6|51335.6|53296.5|51296.5|53335.7|51335.7|53295.7|51295.7|0
1630006800000|2021-08-26 19:40:00|53295.7|51295.7|52557.2|51757.2|53424.1|51835.8|52526.3|51295.7|3
1630007100000|2021-08-26 19:45:00|52557.6|51757.6|52741.5|51541.5|52754.7|51766.7|52532.6|51532.2|0
1630007400000|2021-08-26 19:50:00|52741.6|51541.6|52602.5|51802.5|52741.6|51811.6|52547.4|51541.6|0
1630007700000|2021-08-26 19:55:00|52611.6|51811.6|52232.8|51432.8|52611.6|51811.6|52143.3|51343.3|7
1630072800000|2021-08-27 14:00:00|52974.3|52174.3|53087.6|51887.6|53220.1|52218.9|52780.9|51887.6|15
1630073100000|2021-08-27 14:05:00|53120.1|51920.1|52781.7|51981.7|53120.9|52036.3|52683.7|51662.7|9
1630073400000|2021-08-27 14:10:00|52782.1|51982.1|52512.3|51712.3|52884.5|52020|52503.6|51542.4|14
1630073700000|2021-08-27 14:15:00|52497.3|51697.3|52443.9|51643.9|52555|51755|52433.7|51633.7|3
1630074000000|2021-08-27 14:20:00|52444|51644|52470.7|51670.7|52470.7|51670.7|52422.5|51622.5|2
1630074300000|2021-08-27 14:25:00|52465.7|51665.7|52000|51200|52465.7|51665.7|51966|51166|6
1630074600000|2021-08-27 14:30:00|51953.5|51153.5|51479.7|50679.7|52191.7|51255.5|51476.8|50676.8|14
1630074900000|2021-08-27 14:35:00|51479.8|50679.8|51479.2|50679.2|51479.8|50679.8|51474.5|50674.5|1
1630075200000|2021-08-27 14:40:00|51481.6|50681.6|51447.9|50647.9|51665.9|50717.7|51337.7|50465.5|6
1630075500000|2021-08-27 14:45:00|51386.6|50586.6|51263.4|50463.4|51386.6|50586.6|51253.8|50453.8|4
1630075800000|2021-08-27 14:50:00|51296|50496|51500.6|50700.6|51784|50785|51296|50496|2
1630076100000|2021-08-27 14:55:00|51783.3|50583.3|51444.8|50644.8|51992|50973|51334|50449.3|9
1630076400000|2021-08-27 15:00:00|51445.2|50645.2|51408.6|50608.6|51445.2|50645.2|51321.5|50521.5|2
1630076700000|2021-08-27 15:05:00|51394.6|50594.6|51358.7|50558.7|51394.6|50594.6|51346.8|50546.8|6
1630077000000|2021-08-27 15:10:00|51362.2|50562.2|51500.7|50700.7|51534|50734|51357.6|50557.6|6
1630077300000|2021-08-27 15:15:00|51505.6|50705.6|51418.1|50618.1|51507.8|50707.8|51417.8|50617.8|0
1630077600000|2021-08-27 15:20:00|51418.2|50618.2|51562|50762|51715.6|50915.6|51418.2|50618.2|2
1630077900000|2021-08-27 15:25:00|51572|50772|51620.5|50820.5|51620.8|50820.8|51562|50762|2
1630078200000|2021-08-27 15:30:00|51617|50817|52083.9|50883.9|52083.9|51078.9|51616.6|50810.1|11
1630078500000|2021-08-27 15:35:00|52090.5|50890.5|51597.2|50797.2|52090.6|51073.2|51597.2|50797.2|7
1630078800000|2021-08-27 15:40:00|51597.3|50797.3|51602|50802|51607.3|50807.3|51597.3|50797.3|0
1630079100000|2021-08-27 15:45:00|51602.1|50802.1|51508.6|50708.6|51653.1|50853.1|51508.6|50708.6|12
1630079400000|2021-08-27 15:50:00|51418.6|50618.6|51405.8|50605.8|51419.8|50619.8|51358.6|50558.6|1
1630079700000|2021-08-27 15:55:00|51405.1|50605.1|51400.9|50600.9|51405.1|50605.1|51395.8|50595.8|0
1630080000000|2021-08-27 16:00:00|51401|50601|51418.3|50618.3|51419.8|50619.8|51382.6|50582.6|1
1630080300000|2021-08-27 16:05:00|51418.4|50618.4|51418.4|50618.4|51418.4|50618.4|51413.4|50613.4|0
1630080600000|2021-08-27 16:10:00|51418.5|50618.5|51404.4|50204.4|51622.5|50618.5|51348.5|50204.4|9
1630080900000|2021-08-27 16:15:00|51404.5|50204.5|51307.2|50107.2|51407.4|50207.4|50819.5|49846.1|7
1630081200000|2021-08-27 16:20:00|51265.3|50065.3|50985.7|50185.7|51313.7|50306.1|50873.9|50060.3|2
1630081500000|2021-08-27 16:25:00|50985.8|50185.8|51265.2|50065.2|51342.3|50185.8|50985.8|49996.8|0
1630081800000|2021-08-27 16:30:00|51265.3|50065.3|51048.4|50248.4|51311.9|50265|51048.4|50065.3|0
1630082100000|2021-08-27 16:35:00|51048.5|50248.5|51247.5|50047.5|51247.5|50249.5|51048.5|50047.5|1
1630082400000|2021-08-27 16:40:00|51247.6|50047.6|51317|50117|51317|50117|51247.6|50047.6|0
1630082700000|2021-08-27 16:45:00|51317.1|50117.1|51012.8|50212.8|51317.1|50212.8|51012.8|50015.2|0
1630083000000|2021-08-27 16:50:00|50980.2|50180.2|51093.8|49893.8|51238.2|50180.2|50673|49873|13
1630083300000|2021-08-27 16:55:00|51093.5|49893.5|50574.9|49774.9|51117.4|49917.4|50574.8|49774.8|16
1630083600000|2021-08-27 17:00:00|50791.7|49591.7|50876.9|49676.9|51062.1|49862.1|50791.7|49591.7|3
1630083900000|2021-08-27 17:05:00|50881.9|49681.9|50677.5|49877.5|50881.9|49877.5|50637.5|49620.4|5
1630084200000|2021-08-27 17:10:00|50677.6|49877.6|50827.7|50027.7|51087.7|50079.8|50677.6|49807.7|1
1630084500000|2021-08-27 17:15:00|50828.4|50028.4|51045.1|50245.1|51045.1|50245.1|50828.4|50028.4|4
1630084800000|2021-08-27 17:20:00|51043.4|50243.4|51175.2|50375.2|51175.2|50375.2|51030.1|50230.1|2
1630085100000|2021-08-27 17:25:00|51175.3|50375.3|51138.1|50338.1|51175.3|50375.3|51138.1|50338.1|0
1630085400000|2021-08-27 17:30:00|51138.2|50338.2|51175.5|50375.5|51175.5|50375.5|51138.2|50338.2|1
1630085700000|2021-08-27 17:35:00|51175.6|50375.6|51175.7|50375.7|51175.7|50375.7|51175.6|50375.6|0
1630086000000|2021-08-27 17:40:00|51110.5|50310.5|51291.5|50091.5|51291.5|50310.5|51110.5|49955.9|1
1630086300000|2021-08-27 17:45:00|51102.7|50302.7|51486.3|50286.3|52255.5|51201.1|51102.7|50255.5|5
1630086600000|2021-08-27 17:50:00|51481.6|50281.6|51449.1|50249.1|51481.7|50281.7|51444.4|50244.4|0
1630086900000|2021-08-27 17:55:00|51449.2|50249.2|51691.8|50491.8|51691.8|50652.9|51449.2|50249.2|1
1630087200000|2021-08-27 18:00:00|51691.9|50491.9|51697.7|50497.7|51698.6|50498.6|51678.3|50478.3|1
1630087500000|2021-08-27 18:05:00|51698.3|50498.3|51665.2|50465.2|51708.3|50682.8|51472.8|50465.1|1
1630087800000|2021-08-27 18:10:00|51664.9|50464.9|51711.2|50511.2|51711.2|50720|51516.6|50464.9|1
1630088100000|2021-08-27 18:15:00|51711.3|50511.3|51316.7|50516.7|51711.3|50705.2|51316.7|50511.3|6
1630088400000|2021-08-27 18:20:00|51316.8|50516.8|51217.2|50417.2|51316.8|50516.8|51163.1|50363.1|2
1630088700000|2021-08-27 18:25:00|51217.3|50417.3|51233.3|50433.3|51233.3|50433.3|51188.2|50388.2|0
1630089000000|2021-08-27 18:30:00|51230.3|50430.3|51197.8|50397.8|51239.7|50439.7|51193|50393|0
1630089300000|2021-08-27 18:35:00|51197.9|50397.9|51531.3|50331.3|51531.3|50397.9|51197.9|50321.9|1
1630089600000|2021-08-27 18:40:00|51256.4|50456.4|51613.8|50413.8|51613.8|50526.6|51247.4|50261.4|0
1630089900000|2021-08-27 18:45:00|51613.9|50413.9|51668.9|50468.9|51668.9|50468.9|51613.9|50413.9|0
1630090200000|2021-08-27 18:50:00|51669|50469|51575.1|50375.1|51669|50469|51563.7|50363.7|9
1630090500000|2021-08-27 18:55:00|51575.2|50375.2|51579.9|50379.9|51579.9|50379.9|51575.2|50375.2|0
1630090800000|2021-08-27 19:00:00|51580|50380|51359.7|50559.7|51580|50568.9|51354.9|50380|0
1630091100000|2021-08-27 19:05:00|51369.1|50569.1|51374.8|50574.8|51374.8|50574.8|51369.1|50569.1|0
1630091400000|2021-08-27 19:10:00|51374.9|50574.9|51401|50601|51401|50601|51374.9|50574.9|0
1630091700000|2021-08-27 19:15:00|51401.1|50601.1|51401.1|50601.1|51401.1|50601.1|51401.1|50601.1|0
1630092000000|2021-08-27 19:20:00|51401.2|50601.2|51406|50606|51406|50606|51401.2|50601.2|0
1630092300000|2021-08-27 19:25:00|51406.1|50606.1|51402.4|50602.4|51406.1|50606.1|51402.4|50602.4|1
1630092600000|2021-08-27 19:30:00|51402.5|50602.5|51383.9|50583.9|51402.5|50602.5|51383.9|50583.9|0
1630092900000|2021-08-27 19:35:00|51439.9|50639.9|51440.1|50640.1|51440.1|50640.1|51206.7|50406.7|0
1630093200000|2021-08-27 19:40:00|51444.8|50644.8|51437.6|50637.6|51445.1|50645.1|51426.8|50626.8|0
1630093500000|2021-08-27 19:45:00|51446.9|50646.9|51710.7|50910.7|51710.7|50910.7|51443|50643|4
1630093800000|2021-08-27 19:50:00|51752.7|50952.7|51890.9|51090.9|51892.9|51092.9|51701.1|50901.1|29
1630094100000|2021-08-27 19:55:00|52015.9|50815.9|51974.8|51174.8|52015.9|51174.8|51625.7|50814.6|18
1630332000000|2021-08-30 14:00:00|52605.4|51405.4|53060.4|52260.4|53448.4|52456.9|52280.7|51405.4|18
1630332300000|2021-08-30 14:05:00|53065.4|52265.4|53473.8|52673.8|53519.1|52718.9|53065.4|52069.1|2
1630332600000|2021-08-30 14:10:00|53459.2|52659.2|53251.6|52051.6|53499.2|52699.2|53086.7|52051.6|2
1630332900000|2021-08-30 14:15:00|53256.5|52056.5|52810|51610|53256.5|52245.6|52604|51548.6|7
1630333200000|2021-08-30 14:20:00|52809.7|51609.7|52627|51827|52835.9|51959.7|52552|51594.8|8
1630333500000|2021-08-30 14:25:00|52622.2|51822.2|52562.2|51762.2|52951.1|51954|52562.2|51614.1|2
1630333800000|2021-08-30 14:30:00|52562.3|51762.3|52572.2|51772.2|52572.2|51772.2|52522.2|51722.2|2
1630334100000|2021-08-30 14:35:00|52562.4|51762.4|52572.4|51772.4|52657.5|51857.5|52547.4|51747.4|1
1630334400000|2021-08-30 14:40:00|52572.5|51772.5|52574.7|51774.7|52574.7|51774.7|52572.5|51772.5|1
1630334700000|2021-08-30 14:45:00|52626.7|51826.7|52812.7|52012.7|52886.1|52086.1|52626.7|51826.7|1
1630335000000|2021-08-30 14:50:00|52812.8|52012.8|52857|52057|53001.3|52057|52768.8|51766.2|0
1630335300000|2021-08-30 14:55:00|52852.1|52052.1|52867|52067|52867|52067|52852.1|52052.1|0
1630335600000|2021-08-30 15:00:00|52867.1|52067.1|53023.2|52223.2|53023.2|52223.2|52867|52067|6
1630335900000|2021-08-30 15:05:00|53062.3|52262.3|53146.9|52346.9|53146.9|52346.9|53062.3|52262.3|2
1630336200000|2021-08-30 15:10:00|53171.4|52371.4|54349.5|53549.5|54399.4|53599.4|53171.4|52371.4|18
1630336500000|2021-08-30 15:15:00|54095.1|53295.1|54133.2|52933.2|54133.3|53295.1|53634.8|52834.8|5
1630336800000|2021-08-30 15:20:00|53933.8|53133.8|53999|53199|54634|53834|53933.8|53133.8|9
1630337100000|2021-08-30 15:25:00|54018.6|53218.6|54000|53200|54018.6|53218.6|53999|53199|3
1630337400000|2021-08-30 15:30:00|53999.3|53199.3|53583.4|52783.4|53999.3|53199.3|53456|52656|6
1630337700000|2021-08-30 15:35:00|53671.5|52871.5|54083.4|53283.4|54084.1|53284.1|53671.5|52871.5|3
1630338000000|2021-08-30 15:40:00|54087.8|53287.8|54292.5|53492.5|54306.7|53506.7|54087.8|53287.8|9
1630338300000|2021-08-30 15:45:00|54321.9|53521.9|54231.9|53431.9|54322|53522|54087.6|53287.6|8
1630338600000|2021-08-30 15:50:00|54300.5|53500.5|54396.8|53596.8|54629.7|53666.9|54141.3|53341.3|6
1630338900000|2021-08-30 15:55:00|54346.8|53546.8|54369.3|53169.3|54561.4|53751.9|54078.6|53119.8|4
1630339200000|2021-08-30 16:00:00|54172.8|53372.8|54216.6|53016.6|54363.4|53372.8|53980.9|53016.6|3
1630339500000|2021-08-30 16:05:00|54217.7|53017.7|54463|53263|54463|53263|54018.6|53017.7|11
1630339800000|2021-08-30 16:10:00|54463.1|53263.1|54461.3|53261.3|54463.1|53263.1|54459.8|53259.8|2
1630340100000|2021-08-30 16:15:00|54463.2|53263.2|54551.5|53351.5|54551.5|53351.5|54463.2|53263.2|0
1630340400000|2021-08-30 16:20:00|54551.6|53351.6|54551.8|53351.8|54551.8|53351.8|54551.6|53351.6|0
1630340700000|2021-08-30 16:25:00|54551.9|53351.9|54552.8|53352.8|54552.8|53352.8|54551.9|53351.9|0
1630341000000|2021-08-30 16:30:00|54357.4|53557.4|54553.4|53353.4|54553.4|53557.9|54357.4|53353.3|1
1630341300000|2021-08-30 16:35:00|54553.5|53353.5|54553.7|53353.7|54553.7|53353.7|54553.5|53353.5|0
1630341600000|2021-08-30 16:40:00|54550.3|53350.3|53980.6|52780.6|54550.3|53350.3|53980.6|52780.6|0
1630341900000|2021-08-30 16:45:00|53980.7|52780.7|53719.7|52519.7|53980.7|52780.7|53695|52495|0
1630342200000|2021-08-30 16:50:00|53719.8|52519.8|53821.8|52621.8|53821.8|52621.8|53684.8|52484.8|4
1630342500000|2021-08-30 16:55:00|53959|52759|53773|52573|53959|52759|53748.4|52548.4|7
1630342800000|2021-08-30 17:00:00|53773.1|52573.1|53768.4|52568.4|53773.2|52573.2|53768.3|52568.3|0
1630343100000|2021-08-30 17:05:00|53763.5|52563.5|53543.1|52743.1|53763.5|52762.5|53543|52563.5|0
1630343400000|2021-08-30 17:10:00|53533.3|52733.3|53533.5|52733.5|53533.5|52733.5|53533.3|52733.3|0
1630343700000|2021-08-30 17:15:00|53533.6|52733.6|53533.7|52733.7|53533.7|52733.7|53533.6|52733.6|0
1630344000000|2021-08-30 17:20:00|53533.8|52733.8|53607.5|52807.5|53607.5|52807.5|53533.8|52733.8|0
1630344300000|2021-08-30 17:25:00|53607.6|52807.6|53499.9|52699.9|53656.7|52856.7|53499.9|52699.9|0
1630344600000|2021-08-30 17:30:00|53544.1|52744.1|53515.6|52715.6|53788.5|52901.6|53515.6|52514.9|9
1630344900000|2021-08-30 17:35:00|53491.1|52691.1|53446.2|52646.2|53491.2|52691.2|53441.6|52641.6|0
1630345200000|2021-08-30 17:40:00|53446.3|52646.3|53407.2|52607.2|53446.3|52646.3|53397.3|52597.3|0
1630345500000|2021-08-30 17:45:00|53407.3|52607.3|53347.3|52547.3|53477.4|52607.3|53097.5|52277.4|4
1630345800000|2021-08-30 17:50:00|53343.7|52543.7|53551.2|52351.2|53595.3|52547.3|53343.7|52336.5|2
1630346100000|2021-08-30 17:55:00|53551.3|52351.3|53806.4|52606.4|53806.4|52606.4|53551.3|52351.3|0
1630346400000|2021-08-30 18:00:00|53806.5|52606.5|53630.1|52430.1|53806.5|52984.9|53387.7|52375.8|12
1630346700000|2021-08-30 18:05:00|53635|52435|53623.4|52823.4|53777.1|52823.4|53493.1|52435|0
1630347000000|2021-08-30 18:10:00|53625.3|52825.3|53963.9|53163.9|53963.9|53163.9|53625.3|52825.3|0
1630347300000|2021-08-30 18:15:00|53993.3|53193.3|53920.1|53120.1|53993.3|53193.3|53905.2|53105.2|0
1630347600000|2021-08-30 18:20:00|53920.2|53120.2|53881.6|53081.6|53925.6|53125.6|53881.5|53081.5|3
1630347900000|2021-08-30 18:25:00|54077.2|52877.2|54077.6|52877.6|54077.6|52877.6|54077.2|52877.2|1
1630348200000|2021-08-30 18:30:00|53768.5|52568.5|53964.6|52764.6|53964.9|52764.9|53768.5|52568.5|0
1630348500000|2021-08-30 18:35:00|53964.7|52764.7|53842.3|52642.3|53964.8|52764.8|53842.2|52642.2|0
1630348800000|2021-08-30 18:40:00|53842.4|52642.4|53842.4|52642.4|53842.5|52642.5|53842.4|52642.4|0
1630349100000|2021-08-30 18:45:00|53842.5|52642.5|53837.7|52637.7|53842.5|52642.5|53837.6|52637.6|0
1630349400000|2021-08-30 18:50:00|53837.8|52637.8|53842.9|52642.9|53842.9|52642.9|53837.8|52637.8|0
1630349700000|2021-08-30 18:55:00|53843|52643|53843.1|52643.1|53843.1|52643.1|53843|52643|0
1630350000000|2021-08-30 19:00:00|53617.5|52417.5|53622.6|52422.6|53622.6|52422.6|53617.5|52417.5|0
1630350300000|2021-08-30 19:05:00|53622.7|52422.7|53740.6|52540.6|53740.6|52540.6|53622.7|52422.7|0
1630350600000|2021-08-30 19:10:00|53740.7|52540.7|53740.8|52540.8|53740.8|52540.8|53740.7|52540.7|0
1630350900000|2021-08-30 19:15:00|53740.9|52540.9|53741.2|52541.2|53741.2|52541.2|53740.8|52540.8|1
1630351200000|2021-08-30 19:20:00|53677.4|52477.4|53736.1|52536.1|53751|52551|53677.4|52477.4|1
1630351500000|2021-08-30 19:25:00|53623.3|52423.3|53340.4|52140.4|53623.3|52621.8|53201|52140.4|1
1630351800000|2021-08-30 19:30:00|53335.5|52135.5|53335.7|52135.7|53335.7|52135.7|53335.5|52135.5|0
1630352100000|2021-08-30 19:35:00|53335.8|52135.8|53335.4|52135.4|53335.9|52135.9|53335.3|52135.3|0
1630352400000|2021-08-30 19:40:00|53379.6|52179.6|53395.4|52595.4|53395.4|52595.4|53179.3|52179.6|0
1630352700000|2021-08-30 19:45:00|53537.8|52737.8|53395.6|52595.6|53538|52738|53395.6|52595.6|0
1630353000000|2021-08-30 19:50:00|53434.8|52634.8|53436.9|52636.9|53436.9|52636.9|53434.8|52634.8|0
1630353300000|2021-08-30 19:55:00|53437|52637|53628.6|52428.6|53736|52739.2|53241.4|52424.3|8
1630418400000|2021-08-31 14:00:00|53517.1|52317.1|53986.5|52786.5|54031.5|52966.1|53498.6|52317.1|3
1630418700000|2021-08-31 14:05:00|53981.5|52781.5|53358.3|52158.3|53981.5|52781.5|53042.3|52156.6|27
1630419000000|2021-08-31 14:10:00|53358.4|52158.4|52892.7|52092.7|53437|52437.5|52638.5|51382.3|31
1630419300000|2021-08-31 14:15:00|52892.8|52092.8|53291.8|52091.8|53526.1|52506.2|52882.8|51818.2|10
1630419600000|2021-08-31 14:20:00|53291.9|52091.9|52972.7|52172.7|53291.9|52272|52946.7|52091.8|3
1630419900000|2021-08-31 14:25:00|52972.3|52172.3|52968.9|51768.9|53072.5|52272.5|52947.9|51758.9|4
1630420200000|2021-08-31 14:30:00|52968.6|51768.6|52997.4|51797.4|52998.5|52142.7|52692.8|51768.5|1
1630420500000|2021-08-31 14:35:00|52992.4|51792.4|52762.6|51962.6|52997.4|51967.6|52762.6|51792.2|1
1630420800000|2021-08-31 14:40:00|52757.6|51957.6|52762.9|51962.9|52762.9|51962.9|52757.6|51957.6|0
1630421100000|2021-08-31 14:45:00|52763|51963|52783.1|51983.1|52843.1|52043.1|52614|51814|2
1630421400000|2021-08-31 14:50:00|52803.1|52003.1|52863.4|52063.4|52863.4|52063.4|52803.1|52003.1|1
1630421700000|2021-08-31 14:55:00|52863.5|52063.5|53098.4|52298.4|53208.1|52408.1|52863.5|52063.5|4
1630422000000|2021-08-31 15:00:00|53098.5|52298.5|53098.7|52298.7|53098.7|52298.7|53098.5|52298.5|0
1630422300000|2021-08-31 15:05:00|53098.8|52298.8|53099|52299|53099|52299|53098.8|52298.8|0
1630422600000|2021-08-31 15:10:00|53099.1|52299.1|53004.4|52204.4|53264.1|52464.1|53004.4|52204.4|3
1630422900000|2021-08-31 15:15:00|53004.5|52204.5|52999.7|52199.7|53004.6|52204.6|52999.6|52199.6|3
1630423200000|2021-08-31 15:20:00|52999.8|52199.8|53084.6|52284.6|53084.6|52284.6|52999.8|52199.8|11
1630423500000|2021-08-31 15:25:00|53084.7|52284.7|53084.8|52284.8|53084.9|52284.9|53084.7|52284.7|0
1630423800000|2021-08-31 15:30:00|53084.9|52284.9|53085.1|52285.1|53085.1|52285.1|53084.9|52284.9|0
1630424100000|2021-08-31 15:35:00|53085.2|52285.2|53115.4|51915.4|53120.4|52285.3|53064.6|51915.4|6
1630424400000|2021-08-31 15:40:00|53105.4|51905.4|52665.7|51865.7|53105.4|51905.4|52665.4|51865.4|82
1630424700000|2021-08-31 15:45:00|52665.8|51865.8|52996.2|52196.2|53111.1|52196.2|52665.8|51865.8|26
1630425000000|2021-08-31 15:50:00|53096.7|51896.7|53096.5|51896.5|53096.8|51896.8|53096.3|51896.3|0
1630425300000|2021-08-31 15:55:00|53096.6|51896.6|53146.7|51946.7|53146.7|51946.7|53096.6|51896.6|0
1630425600000|2021-08-31 16:00:00|53146.8|51946.8|52847.1|52047.1|53146.8|52047.6|52847.1|51941.9|0
1630425900000|2021-08-31 16:05:00|53141.7|51941.7|53077.6|51877.6|53142.3|51942.3|53077.5|51877.5|1
1630426200000|2021-08-31 16:10:00|53077.7|51877.7|53053|51853|53077.7|51877.7|53052.8|51852.8|1
1630426500000|2021-08-31 16:15:00|53053.1|51853.1|53008|52208|53118.6|52253|52928|51848.4|0
1630426800000|2021-08-31 16:20:00|53008.1|52208.1|53153.3|52353.3|53153.7|52353.3|53008.1|51948.4|1
1630427100000|2021-08-31 16:25:00|53153.4|52353.4|53193.4|52393.4|53193.4|52393.4|53153.4|52353.4|2
1630427400000|2021-08-31 16:30:00|53193.5|52393.5|53228.9|52428.9|53248.7|52448.7|53193.5|52393.5|2
1630427700000|2021-08-31 16:35:00|53263.7|52463.7|53334.1|52534.1|53334.1|52534.1|53263.7|52463.7|1
1630428000000|2021-08-31 16:40:00|53334.2|52534.2|53279.6|52479.6|53334.2|52534.2|53249.2|52449.2|2
1630428300000|2021-08-31 16:45:00|53279.7|52479.7|53234.8|52434.8|53279.7|52479.7|53234.7|52434.7|2
1630428600000|2021-08-31 16:50:00|53234.9|52434.9|53235.1|52435.1|53235.1|52435.1|53234.9|52434.9|0
1630428900000|2021-08-31 16:55:00|53235.2|52435.2|53235.4|52435.4|53235.4|52435.4|53235.2|52435.2|0
1630429200000|2021-08-31 17:00:00|53235.5|52435.5|53235.7|52435.7|53235.7|52435.7|53235.5|52435.5|0
1630429500000|2021-08-31 17:05:00|53235.8|52435.8|53235.9|52435.9|53235.9|52435.9|53235.8|52435.8|0
1630429800000|2021-08-31 17:10:00|53236|52436|53236.3|52436.3|53236.3|52436.3|53236|52436|0
1630430100000|2021-08-31 17:15:00|53281.1|52481.1|53281.4|52481.4|53281.4|52481.4|53281.1|52481.1|4
1630430400000|2021-08-31 17:20:00|53281.5|52481.5|53282.1|52482.1|53282.1|52482.1|53281.5|52481.5|1
1630430700000|2021-08-31 17:25:00|53282.2|52482.2|53332|52532|53332.3|52532.3|53282.2|52482.2|0
1630431000000|2021-08-31 17:30:00|53332.1|52532.1|53332.3|52532.3|53332.3|52532.3|53332.1|52532.1|0
1630431300000|2021-08-31 17:35:00|53332.4|52532.4|53332.6|52532.6|53332.6|52532.6|53332.4|52532.4|1
1630431600000|2021-08-31 17:40:00|53332.7|52532.7|53332.9|52532.9|53332.9|52532.9|53332.7|52532.7|0
1630431900000|2021-08-31 17:45:00|53333|52533|53333.2|52533.2|53333.2|52533.2|53333|52533|0
1630432200000|2021-08-31 17:50:00|53333.3|52533.3|53333.8|52533.8|53333.8|52533.8|53333.3|52533.3|0
1630432500000|2021-08-31 17:55:00|53333.9|52533.9|53339.1|52539.1|53339.1|52539.1|53333.9|52533.9|2
1630432800000|2021-08-31 18:00:00|53339.2|52539.2|53339.3|52539.3|53339.3|52539.3|53339.1|52539.1|1
1630433100000|2021-08-31 18:05:00|53339.7|52539.7|53440.1|52640.1|53440.1|52640.1|53339.7|52539.7|1
1630433400000|2021-08-31 18:10:00|53440.2|52640.2|53445|52645|53455|52655|53440|52640|2
1630433700000|2021-08-31 18:15:00|53444.6|52644.6|53439.8|52639.8|53799.2|52799.1|53439.7|52454.6|506
1630434000000|2021-08-31 18:20:00|53489.7|52689.7|53724.8|52524.8|53774.5|52689.7|53489.7|52524.7|0
1630434300000|2021-08-31 18:25:00|53724.9|52524.9|53660.3|52460.3|53725|52525|53660.2|52460.2|0
1630434600000|2021-08-31 18:30:00|53720.1|52520.1|53705.4|52505.4|53720.2|52520.2|53705.3|52505.3|49
1630434900000|2021-08-31 18:35:00|53705.5|52505.5|53705.8|52505.8|53705.8|52505.8|53705.5|52505.5|0
1630435200000|2021-08-31 18:40:00|53705.9|52505.9|53716.1|52516.1|53716.1|52516.1|53705.9|52505.9|1
1630435500000|2021-08-31 18:45:00|53706.2|52506.2|53651.2|52451.2|53706.3|52506.3|53651.2|52451.2|0
1630435800000|2021-08-31 18:50:00|53651.3|52451.3|53636.4|52436.4|53651.3|52451.3|53636.2|52436.2|0
1630436100000|2021-08-31 18:55:00|53636.5|52436.5|53441.8|52641.8|53636.6|52641.8|53441.6|52436.5|0
1630436400000|2021-08-31 19:00:00|53661.8|52461.8|53662|52462|53662|52462|53661.8|52461.8|1
1630436700000|2021-08-31 19:05:00|53662.1|52462.1|53662.3|52462.3|53662.3|52462.3|53657.1|52457.1|0
1630437000000|2021-08-31 19:10:00|53662.4|52462.4|53662.6|52462.6|53662.6|52462.6|53662.4|52462.4|0
1630437300000|2021-08-31 19:15:00|53662.7|52462.7|53402.8|52602.8|53662.7|52602.8|53402.7|52462.6|0
1630437600000|2021-08-31 19:20:00|53402.9|52602.9|53403|52603|53403.1|52603.1|53402.9|52602.9|0
1630437900000|2021-08-31 19:25:00|53403.1|52603.1|53403.3|52603.3|53403.3|52603.3|53403.1|52603.1|0
1630438200000|2021-08-31 19:30:00|53403.4|52603.4|53403.6|52603.6|53403.6|52603.6|53403.4|52603.4|0
1630438500000|2021-08-31 19:35:00|53403.7|52603.7|53403.9|52603.9|53403.9|52603.9|53403.7|52603.7|0
1630438800000|2021-08-31 19:40:00|53404|52604|53444.1|52644.1|53444.1|52644.1|53404|52604|0
1630439100000|2021-08-31 19:45:00|53444.2|52644.2|53439.3|52639.3|53444.3|52644.3|53439.3|52639.3|0
1630439400000|2021-08-31 19:50:00|53439.4|52639.4|53439.7|52639.7|53519.6|52719.6|53439.4|52639.4|1
1630439700000|2021-08-31 19:55:00|53439.8|52639.8|53804.9|52604.9|53804.9|52784.9|53439.8|52564.9|10
1630504800000|2021-09-01 14:00:00|53775.9|52975.9|54244.1|53044.1|54899|53888.9|53773.9|52798.9|9
1630505100000|2021-09-01 14:05:00|54244.2|53044.2|54231.6|53031.6|54244.2|53044.2|54189.2|52989.2|0
1630505400000|2021-09-01 14:10:00|54221.7|53021.7|54105.7|53305.7|54221.7|53320.7|54051.3|53021.6|1
1630505700000|2021-09-01 14:15:00|54182|52982|54247|53047|54247|53186.1|53887.1|52967.1|6
1630506000000|2021-09-01 14:20:00|54195.4|53395.4|53779.9|52579.9|54195.4|53395.4|53315.1|52515.1|8
1630506300000|2021-09-01 14:25:00|53784.8|52584.8|53365|52565|53799.7|52758.9|53275.3|52475.3|2
1630506600000|2021-09-01 14:30:00|53355|52555|53384.9|52584.9|53439.3|52639.3|53355|52555|4
1630506900000|2021-09-01 14:35:00|53414.6|52614.6|53559.1|52759.1|53559.1|52759.1|53414.6|52614.6|8
1630507200000|2021-09-01 14:40:00|53564.1|52764.1|53564.1|52764.1|53564.1|52764.1|53564.1|52764.1|0
1630507500000|2021-09-01 14:45:00|53455.3|52655.3|53276|52476|53455.3|52655.3|53276|52476|3
1630507800000|2021-09-01 14:50:00|53226.5|52426.5|53271.1|52471.1|53271.1|52471.1|53221.5|52421.5|1
1630508100000|2021-09-01 14:55:00|53271.3|52471.3|53271.3|52471.3|53271.3|52471.3|53271.3|52471.3|0
1630508400000|2021-09-01 15:00:00|53266.3|52466.3|53266.4|52466.4|53266.4|52466.4|53266.3|52466.3|2
1630508700000|2021-09-01 15:05:00|53196.4|52396.4|53622.2|52422.2|53652.2|52826.3|53196.4|52392.2|9
1630509000000|2021-09-01 15:10:00|53622.5|52422.5|53681.4|52881.4|53700.7|52881.4|53013.2|52193.2|3
1630509300000|2021-09-01 15:15:00|53651.8|52451.8|53583.5|52383.5|53681.4|52586.4|53122.9|52192.9|12
1630509600000|2021-09-01 15:20:00|53588.5|52388.5|53427.8|52627.8|53588.5|52627.8|53398|52358.5|0
1630509900000|2021-09-01 15:25:00|53538.7|52338.7|53518.8|52318.8|53538.7|52338.7|53518.7|52318.7|1
1630510200000|2021-09-01 15:30:00|53513.9|52313.9|53397.9|52597.9|53513.9|52597.9|53397.9|52313.8|2
1630510500000|2021-09-01 15:35:00|53398|52598|53417.8|52617.8|53417.8|52617.8|53398|52598|1
1630510800000|2021-09-01 15:40:00|53417.9|52617.9|53432.7|52632.7|53432.7|52632.7|53417.9|52617.9|2
1630511100000|2021-09-01 15:45:00|53516.8|52716.8|53594|52794|53724.8|52876.9|53516.8|52524.8|6
1630511400000|2021-09-01 15:50:00|53594.1|52794.1|53594.1|52794.1|53594.1|52794.1|53594.1|52794.1|0
1630511700000|2021-09-01 15:55:00|53720|52520|53525|52725|53720|52725|53450.8|52376.7|3
1630512000000|2021-09-01 16:00:00|53564.5|52764.5|53639.1|52839.1|53639.1|52839.1|53564.5|52764.5|0
1630512300000|2021-09-01 16:05:00|53634.1|52834.1|53666.2|52466.2|53666.2|52849|53629.2|52466.2|1
1630512600000|2021-09-01 16:10:00|53641.5|52441.5|53646.1|52446.1|53686|52582.3|53362.5|52421.3|3
1630512900000|2021-09-01 16:15:00|53451|52651|53601.7|52401.7|53604.6|52804.6|53431.3|52400.2|2
1630513200000|2021-09-01 16:20:00|53601.8|52401.8|53461.7|52661.7|53601.8|52661.7|53372.1|52396.8|1
1630513500000|2021-09-01 16:25:00|53461.6|52661.6|53561.1|52761.1|53645.7|52845.7|53461.6|52661.6|3
1630513800000|2021-09-01 16:30:00|53561.2|52761.2|53561.2|52761.2|53561.2|52761.2|53561.2|52761.2|0
1630514100000|2021-09-01 16:35:00|53561.9|52761.9|53563.7|52763.7|53603.3|52803.3|53561.9|52761.9|1
1630514400000|2021-09-01 16:40:00|53563.8|52763.8|53563.8|52763.8|53563.8|52763.8|53563.8|52763.8|1
1630514700000|2021-09-01 16:45:00|53558.9|52758.9|53514.5|52714.5|53558.9|52758.9|53514.5|52714.5|1
1630515000000|2021-09-01 16:50:00|53514.6|52714.6|53514.7|52714.7|53514.7|52714.7|53514.6|52714.6|1
1630515300000|2021-09-01 16:55:00|53490.1|52690.1|53464.7|52664.7|53490.1|52690.1|53464.7|52664.7|3
1630515600000|2021-09-01 17:00:00|53464.8|52664.8|53464.8|52664.8|53464.8|52664.8|53464.8|52664.8|1
1630515900000|2021-09-01 17:05:00|53464.9|52664.9|53464.9|52664.9|53464.9|52664.9|53464.9|52664.9|1
1630516200000|2021-09-01 17:10:00|53460|52660|53430.4|52630.4|53460|52660|53430.3|52630.3|1
1630516500000|2021-09-01 17:15:00|53430.5|52630.5|53430.5|52630.5|53430.5|52630.5|53430.5|52630.5|0
1630516800000|2021-09-01 17:20:00|53430.6|52630.6|53430.6|52630.6|53430.6|52630.6|53430.6|52630.6|1
1630517100000|2021-09-01 17:25:00|53484.9|52684.9|53485.6|52685.6|53485.6|52685.6|53484.9|52684.9|1
1630517400000|2021-09-01 17:30:00|53485.7|52685.7|53207.8|52407.8|53485.7|52685.7|53207.8|52407.8|6
1630517700000|2021-09-01 17:35:00|53207.9|52407.9|53465.4|52665.4|53520.3|52720.3|53207.9|52407.9|2
1630518000000|2021-09-01 17:40:00|53465.5|52665.5|53471.2|52671.2|53471.2|52671.2|53465.5|52665.5|0
1630518300000|2021-09-01 17:45:00|53471.3|52671.3|53838.3|53038.3|53908.4|53038.3|53431.8|52599.6|7
1630518600000|2021-09-01 17:50:00|53838.4|53038.4|53974.9|52774.9|54068.6|53138.3|53748.9|52705.8|4
1630518900000|2021-09-01 17:55:00|53950.2|52750.2|53905.9|52705.9|53950.3|52915.7|53715.7|52705.9|0
1630519200000|2021-09-01 18:00:00|53906|52706|53906|52706|53906|52706|53906|52706|0
1630519500000|2021-09-01 18:05:00|53876.4|52676.4|53876.5|52676.5|53881.4|52681.4|53876.4|52676.4|0
1630519800000|2021-09-01 18:10:00|53877.5|52677.5|53776.1|52976.1|53877.5|52976.1|53771.1|52652.7|1
1630520100000|2021-09-01 18:15:00|53776.2|52976.2|53662.6|52862.6|53874.9|53074.9|53662.6|52667.6|2
1630520400000|2021-09-01 18:20:00|53662.7|52862.7|53602.7|52802.7|53667.7|52867.7|53602.7|52802.7|0
1630520700000|2021-09-01 18:25:00|53602.8|52802.8|53602.8|52802.8|53602.8|52802.8|53602.8|52802.8|0
1630521000000|2021-09-01 18:30:00|53602.9|52802.9|53667.9|52867.9|53667.9|52867.9|53602.9|52802.9|0
1630521300000|2021-09-01 18:35:00|53668|52868|53668.1|52868.1|53668.1|52868.1|53663|52863|0
1630521600000|2021-09-01 18:40:00|53668.2|52868.2|53668.2|52868.2|53668.2|52868.2|53668.2|52868.2|0
1630521900000|2021-09-01 18:45:00|53643.3|52843.3|53668.3|52868.3|53668.3|52868.3|53633.3|52833.3|0
1630522200000|2021-09-01 18:50:00|53663.4|52863.4|53791.7|52991.7|53791.7|52991.7|53663.4|52863.4|0
1630522500000|2021-09-01 18:55:00|53668.4|52868.4|53688.2|52888.2|53737.4|52937.4|53663.5|52863.5|1
1630522800000|2021-09-01 19:00:00|53683.2|52883.2|53683.3|52883.3|53683.3|52883.3|53683.2|52883.2|0
1630523100000|2021-09-01 19:05:00|53683.4|52883.4|53683.4|52883.4|53683.4|52883.4|53683.4|52883.4|0
1630523400000|2021-09-01 19:10:00|53683.5|52883.5|53673.4|52873.4|53683.5|52883.5|53663.8|52863.8|0
1630523700000|2021-09-01 19:15:00|53673.5|52873.5|53688.3|52888.3|53688.3|52888.3|53673.5|52873.5|0
1630524000000|2021-09-01 19:20:00|53693.3|52893.3|53698.4|52898.4|53698.4|52898.4|53693.3|52893.3|4
1630524300000|2021-09-01 19:25:00|53713.4|52913.4|53713.5|52913.5|53713.5|52913.5|53713.4|52913.4|1
1630524600000|2021-09-01 19:30:00|53723.4|52923.4|53723.5|52923.5|53723.5|52923.5|53723.4|52923.4|0
1630524900000|2021-09-01 19:35:00|53723.6|52923.6|53733.6|52933.6|53733.6|52933.6|53723.6|52923.6|1
1630525200000|2021-09-01 19:40:00|53733.7|52933.7|53733.7|52933.7|53733.7|52933.7|53733.7|52933.7|0
1630525500000|2021-09-01 19:45:00|53738.6|52938.6|53678.9|52878.9|53738.6|52938.6|53678.9|52878.9|1
1630525800000|2021-09-01 19:50:00|53679|52879|53649.4|52849.4|53679|52879|53649.4|52849.4|0
1630526100000|2021-09-01 19:55:00|53654.3|52854.3|53729.2|52929.2|53757.9|52957.9|53654.3|52854.3|13
1630591200000|2021-09-02 14:00:00|53706|52906|54291.5|53091.5|54382.2|53182.2|53706|52841.4|6
1630591500000|2021-09-02 14:05:00|54221.5|53421.5|54269.6|53469.6|54461.5|53661.5|54065.1|53206.3|5
1630591800000|2021-09-02 14:10:00|54152.8|53352.8|54347.7|53147.7|54425.6|53352.8|53865.7|53065.7|11
1630592100000|2021-09-02 14:15:00|54352.6|53152.6|54412.2|53612.2|54465|53631|54289.3|53132.9|6
1630592400000|2021-09-02 14:20:00|54426.8|53626.8|56602.7|55802.7|56919.2|55927.7|54426.8|53587.4|46
1630592700000|2021-09-02 14:25:00|57045|55045|59811.6|57811.6|59825.8|57825.8|57007.7|55045|59
1630593000000|2021-09-02 14:30:00|58092.6|57292.6|57620.5|56820.5|58153.1|57293.1|57616.2|56065.5|19
1630593300000|2021-09-02 14:35:00|59125.4|57125.4|59251.9|57251.9|59425.3|57425.3|59125.4|57125.4|6
1630593600000|2021-09-02 14:40:00|59247.1|57247.1|57196.6|56396.6|59420|57420|57196.6|55772.8|23
1630593900000|2021-09-02 14:45:00|57265.2|56065.2|56919.9|55719.9|57401.4|56406.3|56919.9|55719.9|9
1630594200000|2021-09-02 14:50:00|56920|55720|57234.1|56034.1|57239.1|56127.7|56735.7|55535.7|4
1630594500000|2021-09-02 14:55:00|57209.8|56009.8|57635.6|56435.6|57636.5|56586.7|57179.1|55979.1|10
1630594800000|2021-09-02 15:00:00|57630.7|56430.7|57682.9|56882.9|57827.9|56882.9|57494.2|56429.4|3
1630595100000|2021-09-02 15:05:00|57687.8|56887.8|58055.8|57255.8|59415.5|57415.5|57687.8|56887.8|10
1630595400000|2021-09-02 15:10:00|58055.9|57255.9|58059.6|57259.6|58060|57260|58055.7|57255.7|10
1630595700000|2021-09-02 15:15:00|58061|57261|58012.3|57212.3|58061|57261|57881|57081|21
1630596000000|2021-09-02 15:20:00|58007.5|57207.5|57917.8|57117.8|58007.5|57207.5|57917.8|57117.8|3
1630596300000|2021-09-02 15:25:00|57908.1|57108.1|57775|56975|57908.1|57108.1|57775|56975|1
1630596600000|2021-09-02 15:30:00|57711.3|56911.3|57823.5|56623.5|57834.1|56911.3|57641.3|56531.3|5
1630596900000|2021-09-02 15:35:00|57824.5|56624.5|57844|56644|57844|56644|57824.5|56624.5|0
1630597200000|2021-09-02 15:40:00|57839.2|56639.2|57924.3|56724.3|57924.3|56724.3|57834.3|56634.3|0
1630597500000|2021-09-02 15:45:00|57924.4|56724.4|58054|57254|58054|57254|57725.2|56724.4|7
1630597800000|2021-09-02 15:50:00|58056.4|57256.4|58056.4|57256.4|58056.4|57256.4|58031.4|57231.4|2
1630598100000|2021-09-02 15:55:00|58031.4|57231.4|58036.5|57236.5|58056.5|57256.5|57976.2|56776.2|7
1630598400000|2021-09-02 16:00:00|57864.7|56664.7|57996.6|56796.6|58056.5|57256.5|57864.7|56664.7|2
1630598700000|2021-09-02 16:05:00|57996.7|56796.7|58031.8|57231.8|58056.6|57256.6|57996.7|56796.7|2
1630599000000|2021-09-02 16:10:00|57888.4|57088.4|57891.8|57091.8|57913.5|57106.8|57844.7|56655|2
1630599300000|2021-09-02 16:15:00|57906.8|57106.8|57926.7|57126.7|57926.7|57126.7|57906.8|57106.8|1
1630599600000|2021-09-02 16:20:00|57926.8|57126.8|57956.8|57156.8|57956.8|57156.8|57926.8|57126.8|0
1630599900000|2021-09-02 16:25:00|57956.9|57156.9|58056.9|57256.9|58056.9|57256.9|57956.9|57156.9|0
1630600200000|2021-09-02 16:30:00|58062.7|57262.7|58062.9|57262.9|58062.9|57262.9|58062.7|57262.7|0
1630600500000|2021-09-02 16:35:00|58063|57263|58063.3|57263.3|58063.3|57263.3|58063|57263|0
1630600800000|2021-09-02 16:40:00|58072.4|57272.4|58063.3|57263.3|58072.4|57272.4|58063.3|57263.3|3
1630601100000|2021-09-02 16:45:00|58063.4|57263.4|58063.4|57263.4|58063.4|57263.4|58063.4|57263.4|2
1630601400000|2021-09-02 16:50:00|58063.5|57263.5|58064.1|57264.1|58064.1|57264.1|58063.5|57263.5|0
1630601700000|2021-09-02 16:55:00|58067.1|57267.1|58064.1|57264.1|58067.1|57267.1|58064.1|57264.1|1
1630602000000|2021-09-02 17:00:00|58064.2|57264.2|58064.2|57264.2|58064.2|57264.2|58064.2|57264.2|1
1630602300000|2021-09-02 17:05:00|58069.8|57269.8|58064.4|57264.4|58069.8|57269.8|58064.4|57264.4|0
1630602600000|2021-09-02 17:10:00|58064.6|57264.6|58076|57276|58076|57276|58064.6|57264.6|0
1630602900000|2021-09-02 17:15:00|58076.1|57276.1|58076.1|57276.1|58076.1|57276.1|58076.1|57276.1|0
1630603200000|2021-09-02 17:20:00|58076.2|57276.2|58076.2|57276.2|58076.2|57276.2|58076.2|57276.2|0
1630603500000|2021-09-02 17:25:00|58076.3|57276.3|58085.6|57285.6|58085.6|57285.6|58076.3|57276.3|0
1630603800000|2021-09-02 17:30:00|58085.7|57285.7|58085.8|57285.8|58085.8|57285.8|58085.7|57285.7|0
1630604100000|2021-09-02 17:35:00|58085.9|57285.9|58085.9|57285.9|58085.9|57285.9|58085.9|57285.9|0
1630604400000|2021-09-02 17:40:00|58086|57286|58086|57286|58086|57286|58086|57286|0
1630604700000|2021-09-02 17:45:00|58086.1|57286.1|58086.1|57286.1|58086.1|57286.1|58086.1|57286.1|0
1630605000000|2021-09-02 17:50:00|58086.2|57286.2|58086.2|57286.2|58086.2|57286.2|58086.2|57286.2|0
1630605300000|2021-09-02 17:55:00|58086.3|57286.3|58086.3|57286.3|58086.3|57286.3|58086.3|57286.3|0
1630605600000|2021-09-02 18:00:00|58086.4|57286.4|58086.5|57286.5|58086.5|57286.5|58086.4|57286.4|0
1630605900000|2021-09-02 18:05:00|58086.6|57286.6|58086.6|57286.6|58086.6|57286.6|58086.6|57286.6|0
1630606200000|2021-09-02 18:10:00|58086.7|57286.7|58086.7|57286.7|58086.7|57286.7|58086.7|57286.7|3
1630606500000|2021-09-02 18:15:00|58086.8|57286.8|58086.8|57286.8|58086.8|57286.8|58086.8|57286.8|3
1630606800000|2021-09-02 18:20:00|59448.6|57448.6|59448.7|57448.7|59448.7|57448.7|59448.6|57448.6|3
1630607100000|2021-09-02 18:25:00|59448.8|57448.8|59448.8|57448.8|59448.8|57448.8|59448.8|57448.8|0
1630607700000|2021-09-02 18:35:00|59448.9|57448.9|59448.9|57448.9|59448.9|57448.9|59448.9|57448.9|0
1630608000000|2021-09-02 18:40:00|59449|57449|59449|57449|59449|57449|59449|57449|0
1630608600000|2021-09-02 18:50:00|59449.1|57449.1|59449.1|57449.1|59449.1|57449.1|59449.1|57449.1|0
1630608900000|2021-09-02 18:55:00|59449.2|57449.2|59449.2|57449.2|59449.2|57449.2|59449.2|57449.2|0
1630609200000|2021-09-02 19:00:00|59449.3|57449.3|59449.3|57449.3|59449.3|57449.3|59449.3|57449.3|0
1630609800000|2021-09-02 19:10:00|59449.4|57449.4|59449.4|57449.4|59449.4|57449.4|59449.4|57449.4|0
1630610100000|2021-09-02 19:15:00|59449.5|57449.5|59597.5|57597.5|59597.5|57597.5|59449.5|57449.5|0
1630610400000|2021-09-02 19:20:00|59597.6|57597.6|59597.8|57597.8|59597.8|57597.8|59597.6|57597.6|0
1630610700000|2021-09-02 19:25:00|59597.9|57597.9|59598.2|57598.2|59598.2|57598.2|59597.9|57597.9|0
1630611000000|2021-09-02 19:30:00|59598.3|57598.3|59598.5|57598.5|59598.5|57598.5|59598.3|57598.3|0
1630611300000|2021-09-02 19:35:00|59598.6|57598.6|59598.9|57598.9|59598.9|57598.9|59598.6|57598.6|0
1630611600000|2021-09-02 19:40:00|59599|57599|59599.2|57599.2|59599.2|57599.2|59599|57599|0
1630611900000|2021-09-02 19:45:00|59599.3|57599.3|59711.3|57711.3|59712.5|57712.5|59599.3|57599.3|1
1630612200000|2021-09-02 19:50:00|59711.4|57711.4|59711.8|57711.8|59711.8|57711.8|59711.4|57711.4|0
1630612500000|2021-09-02 19:55:00|59711.9|57711.9|59712.4|57712.4|59712.4|57712.4|59711.9|57711.9|0
1630677600000|2021-09-03 14:00:00|59663.9|58863.9|62111.4|60911.4|63714.3|62914.3|59654.1|58814.1|94
1630677900000|2021-09-03 14:05:00|61761.1|60961.1|63119.1|61919.1|63161.7|61975.1|61761.1|60723.5|9
1630678200000|2021-09-03 14:10:00|63123.9|61923.9|62943.9|62143.9|63152.6|62352.6|62537.1|61651.9|24
1630678500000|2021-09-03 14:15:00|62939.1|62139.1|62539.4|61739.4|62947.9|62143.9|62388.9|61588.9|13
1630678800000|2021-09-03 14:20:00|62544.2|61744.2|63294.1|62094.1|63986.8|62896.8|62544.2|61484.9|13
1630679100000|2021-09-03 14:25:00|63113.3|62313.3|63456.8|62256.8|63642.7|62442.7|63113.3|62196.8|1
1630679400000|2021-09-03 14:30:00|63456.9|62256.9|63438.6|62238.6|63456.9|62256.9|63433.6|62233.6|0
1630679700000|2021-09-03 14:35:00|63438.9|62238.9|63341.7|62141.7|63438.9|62371.7|63031.7|62141.7|6
1630680000000|2021-09-03 14:40:00|63336.7|62136.7|64227.2|63027.2|64236.8|63274.1|63129.6|62136.7|12
1630680300000|2021-09-03 14:45:00|64237.9|63037.9|64045.9|63245.9|65737.2|63737.2|63926.8|62981.8|12
1630680600000|2021-09-03 14:50:00|64093.8|63293.8|64152.3|63352.3|64325.9|63525.9|64040.9|63031.6|14
1630680900000|2021-09-03 14:55:00|64190.5|63390.5|65739.4|63739.4|65743.7|63743.7|64190.5|63390.5|13
1630681200000|2021-09-03 15:00:00|65740.1|63740.1|65430.1|63430.1|65740.1|63740.1|65430.1|63430.1|3
1630681500000|2021-09-03 15:05:00|64103|63303|62983.3|62183.3|64313.3|63513.3|62983.3|62183.3|20
1630681800000|2021-09-03 15:10:00|63713.3|62513.3|63678.3|62478.3|63918.3|62523.3|63518.3|61918.3|7
1630682100000|2021-09-03 15:15:00|63683.3|62483.3|63795.4|62595.4|63808.4|62608.4|63683.3|62483.3|0
1630682400000|2021-09-03 15:20:00|63808.4|62608.4|63758.4|62558.4|63808.4|62608.4|63758.4|62558.4|0
1630682700000|2021-09-03 15:25:00|63758.2|62558.2|63394.3|62594.3|63759.1|62701.8|63394.3|62544.3|0
1630683000000|2021-09-03 15:30:00|63394.6|62594.6|63319.6|62519.6|63394.6|62594.6|63269.6|62469.6|4
1630683300000|2021-09-03 15:35:00|63309.3|62509.3|63870.9|61870.9|63900.8|62509.3|62931.7|61861|16
1630683600000|2021-09-03 15:40:00|63871.1|61871.1|63194.7|62394.7|63909.4|62394.7|63194.7|61871.1|0
1630683900000|2021-09-03 15:45:00|63209|62409|63238|62438|63242.8|62442.8|63209|62409|4
1630684200000|2021-09-03 15:50:00|63237.5|62437.5|63066.8|62266.8|63346.8|62437.5|63047.6|62122.9|3
1630684500000|2021-09-03 15:55:00|63059.3|62259.3|63623.7|62423.7|63623.7|62463.7|63059.3|62259.3|6
1630684800000|2021-09-03 16:00:00|63575.9|62375.9|62353.5|61153.5|63575.9|62748.7|62320.9|61120.9|20
1630685100000|2021-09-03 16:05:00|62363.5|61163.5|63009.3|61009.3|63093.8|61893.8|62258.5|61008.8|6
1630685400000|2021-09-03 16:10:00|63014|61014|62952.7|60952.7|63038.8|61261.9|62398.8|60888.9|5
1630685700000|2021-09-03 16:15:00|62962.7|60962.7|62652.3|61452.3|63055.8|61462.3|62467.5|60916.9|1
1630686000000|2021-09-03 16:20:00|62657.1|61457.1|62652.4|61452.4|62687.4|61487.4|62652.3|61452.3|0
1630686300000|2021-09-03 16:25:00|62702.4|61502.4|61961.4|61161.4|62702.4|61502.4|61961.4|61161.4|1
1630686600000|2021-09-03 16:30:00|61957.9|61157.9|62187.9|61387.9|62977.2|61407.4|61957.9|60972.4|1
1630686900000|2021-09-03 16:35:00|62192.9|61392.9|62022.9|61222.9|62192.9|61392.9|62012.9|61212.9|3
1630687200000|2021-09-03 16:40:00|62023|61223|61928.7|61128.7|62043.7|61243.7|61908.7|61108.7|2
1630687500000|2021-09-03 16:45:00|61933.5|61133.5|61948.8|61148.8|61958.7|61158.7|61933.5|61133.5|0
1630687800000|2021-09-03 16:50:00|61963.8|61163.8|62063.1|61263.1|62128.8|61328.8|61963.8|61163.8|2
1630688100000|2021-09-03 16:55:00|62315.7|61115.7|62343.8|61143.8|62348.1|61528.1|62123.1|61115.7|1
1630688400000|2021-09-03 17:00:00|62343.9|61143.9|62133.9|60933.9|62343.9|61143.9|61523.9|60723.9|16
1630688700000|2021-09-03 17:05:00|62138.7|60938.7|62163.7|61363.7|62318.7|61363.7|62133.9|60933.9|1
1630689000000|2021-09-03 17:10:00|62168.7|61368.7|61826.7|61026.7|62183.7|61383.7|61821.7|61021.7|1
1630689300000|2021-09-03 17:15:00|61831.7|61031.7|61817.2|61017.2|61892.2|61092.2|61734|60934|2
1630689600000|2021-09-03 17:20:00|61822.2|61022.2|62353.8|61153.8|62353.8|61153.8|61772.2|60972.2|4
1630689900000|2021-09-03 17:25:00|62358.8|61158.8|62288.8|61088.8|62358.8|61423.8|62163.8|61058.8|1
1630690200000|2021-09-03 17:30:00|62303.8|61103.8|62428.9|61628.9|62528.8|61633.9|62162.2|61103.8|4
1630690500000|2021-09-03 17:35:00|62333.4|61533.4|62578.9|61378.9|62578.9|61653.9|62328.9|61328.9|0
1630690800000|2021-09-03 17:40:00|62628.9|61778.9|62953.9|62153.9|62953.9|62153.9|62628.9|61778.9|6
1630691100000|2021-09-03 17:45:00|62973|62173|63104|61904|63204|62404|62973|61904|4
1630691400000|2021-09-03 17:50:00|63103.8|61903.8|63103.8|61903.8|63103.8|61903.8|63099|61899|0
1630691700000|2021-09-03 17:55:00|63079|61879|63029|61829|63373.8|61958.8|62944|61373.1|1
1630692000000|2021-09-03 18:00:00|62957.5|61757.5|63379.1|61379.1|63466.5|61957.4|62954|61369.5|2
1630692600000|2021-09-03 18:10:00|62974.1|61774.1|63179.2|61979.2|63229.1|62029.1|62974.1|61774.1|2
1630692900000|2021-09-03 18:15:00|63179.4|61979.4|63811.2|61811.2|63811.2|62061.6|63155.5|61550.1|5
1630693200000|2021-09-03 18:20:00|64002.3|62002.3|64114|62114|64194|62284|63434|61769|4
1630693500000|2021-09-03 18:25:00|64114.5|62114.5|64229.7|62229.7|64279.2|62279.2|64114.5|62114.5|0
1630693800000|2021-09-03 18:30:00|64232.9|62232.9|63781.5|62581.5|64284.3|62586.1|63776.5|62229.5|1
1630694100000|2021-09-03 18:35:00|63771.5|62571.5|64282.5|62282.5|64282.9|62581.8|63771.5|62281.8|0
1630694400000|2021-09-03 18:40:00|64301.6|62301.6|64032.5|62832.5|64327.3|62832.5|63932|62301.6|0
1630694700000|2021-09-03 18:45:00|64032.6|62832.6|63551.2|62751.2|64032.6|62837.6|63537.6|62737.6|1
1630695000000|2021-09-03 18:50:00|64032.6|62832.6|64032.6|62832.6|64032.6|62832.6|64032.6|62832.6|0
1630695300000|2021-09-03 18:55:00|63987.6|62787.6|64107.4|62907.4|64107.4|62907.4|63987.6|62787.6|1
1630695600000|2021-09-03 19:00:00|63977.4|62777.4|65466.7|63466.7|65466.7|63466.7|63972.2|62772.2|7
1630695900000|2021-09-03 19:05:00|65464.2|63464.2|65464.2|63464.2|65464.2|63464.2|65464.2|63464.2|1
1630696200000|2021-09-03 19:10:00|65463.7|63463.7|65463.7|63463.7|65463.7|63463.7|65463.7|63463.7|1
1630696800000|2021-09-03 19:20:00|65253.7|63253.7|64264.9|63064.9|65253.7|63335.4|64131|63040.4|3
1630697100000|2021-09-03 19:25:00|63895.9|63095.9|64245.9|63045.9|64245.9|63095.9|63895.9|63045.9|9
1630697400000|2021-09-03 19:30:00|64250.6|63050.6|63882.3|62682.3|64429.6|63055.4|63815.4|62424.9|3
1630697700000|2021-09-03 19:35:00|63879.5|62679.5|63960.6|61960.6|64037.3|62679.5|63610.6|61960.6|2
1630698000000|2021-09-03 19:40:00|63955.9|61955.9|63586.8|62386.8|63965.4|62386.8|63586.8|61936.8|0
1630698300000|2021-09-03 19:45:00|63636.8|62436.8|63668|62468|63668|62468|63636.8|62436.8|0
1630698600000|2021-09-03 19:50:00|63668.3|62468.3|63683.1|62483.1|63683.1|62483.1|63668.3|62468.3|0
1630698900000|2021-09-03 19:55:00|63687.8|62487.8|65462.8|63462.8|65462.8|63462.8|63602.3|62402.3|9
1630936800000|2021-09-06 14:00:00|64789.1|62789.1|64789|62789|64789.1|62789.1|64789|62789|0
1630937100000|2021-09-06 14:05:00|64788.9|62788.9|64788.9|62788.9|64788.9|62788.9|64788.9|62788.9|0
1630937400000|2021-09-06 14:10:00|64788.8|62788.8|64788.8|62788.8|64788.8|62788.8|64788.8|62788.8|0
1630938000000|2021-09-06 14:20:00|64788.7|62788.7|64788.7|62788.7|64788.7|62788.7|64788.7|62788.7|0
1630938300000|2021-09-06 14:25:00|64788.6|62788.6|64788.6|62788.6|64788.6|62788.6|64788.6|62788.6|0
1630938600000|2021-09-06 14:30:00|64788.5|62788.5|64788.5|62788.5|64788.5|62788.5|64788.5|62788.5|0
1630938900000|2021-09-06 14:35:00|64788.4|62788.4|64788.4|62788.4|64788.4|62788.4|64788.4|62788.4|0
1630939200000|2021-09-06 14:40:00|64788.3|62788.3|64788.3|62788.3|64788.3|62788.3|64788.3|62788.3|0
1630939500000|2021-09-06 14:45:00|64788.2|62788.2|64788.2|62788.2|64788.2|62788.2|64788.2|62788.2|0
1630940100000|2021-09-06 14:55:00|64788.1|62788.1|64788.1|62788.1|64788.1|62788.1|64788.1|62788.1|0
1630940400000|2021-09-06 15:00:00|64788|62788|64788|62788|64788|62788|64788|62788|0
1630940700000|2021-09-06 15:05:00|64787.9|62787.9|64787.9|62787.9|64787.9|62787.9|64787.9|62787.9|0
1630941000000|2021-09-06 15:10:00|64787.8|62787.8|64787.8|62787.8|64787.8|62787.8|64787.8|62787.8|0
1630941300000|2021-09-06 15:15:00|64787.7|62787.7|64787.7|62787.7|64787.7|62787.7|64787.7|62787.7|0
1630941900000|2021-09-06 15:25:00|64787.6|62787.6|64787.6|62787.6|64787.6|62787.6|64787.6|62787.6|0
1630942200000|2021-09-06 15:30:00|64787.5|62787.5|64787.5|62787.5|64787.5|62787.5|64787.5|62787.5|0
1630942500000|2021-09-06 15:35:00|64787.4|62787.4|64787.4|62787.4|64787.4|62787.4|64787.4|62787.4|0
1630942800000|2021-09-06 15:40:00|64787.3|62787.3|64787.3|62787.3|64787.3|62787.3|64787.3|62787.3|0
1630943100000|2021-09-06 15:45:00|64787.2|62787.2|64787.2|62787.2|64787.2|62787.2|64787.2|62787.2|0
1630943700000|2021-09-06 15:55:00|64787.1|62787.1|64787.1|62787.1|64787.1|62787.1|64787.1|62787.1|0
1630944000000|2021-09-06 16:00:00|64787|62787|64787|62787|64787|62787|64787|62787|0
1630944300000|2021-09-06 16:05:00|64786.9|62786.9|64786.9|62786.9|64786.9|62786.9|64786.9|62786.9|0
1630944600000|2021-09-06 16:10:00|64786.8|62786.8|64786.8|62786.8|64786.8|62786.8|64786.8|62786.8|0
1630944900000|2021-09-06 16:15:00|64786.7|62786.7|64786.7|62786.7|64786.7|62786.7|64786.7|62786.7|0
1630945500000|2021-09-06 16:25:00|64786.6|62786.6|64786.6|62786.6|64786.6|62786.6|64786.6|62786.6|0
1630945800000|2021-09-06 16:30:00|64786.5|62786.5|64786.5|62786.5|64786.5|62786.5|64786.5|62786.5|0
1630946100000|2021-09-06 16:35:00|64786.4|62786.4|64786.4|62786.4|64786.4|62786.4|64786.4|62786.4|0
1630946400000|2021-09-06 16:40:00|64786.3|62786.3|64786.3|62786.3|64786.3|62786.3|64786.3|62786.3|0
1630946700000|2021-09-06 16:45:00|64786.2|62786.2|64786.2|62786.2|64786.2|62786.2|64786.2|62786.2|0
1630947300000|2021-09-06 16:55:00|64786.1|62786.1|64786.1|62786.1|64786.1|62786.1|64786.1|62786.1|0
1630947600000|2021-09-06 17:00:00|64786|62786|64786|62786|64786|62786|64786|62786|0
1630947900000|2021-09-06 17:05:00|64785.9|62785.9|64785.9|62785.9|64785.9|62785.9|64785.9|62785.9|0
1630948200000|2021-09-06 17:10:00|64785.8|62785.8|64785.8|62785.8|64785.8|62785.8|64785.8|62785.8|0
1630948500000|2021-09-06 17:15:00|64785.7|62785.7|64785.7|62785.7|64785.7|62785.7|64785.7|62785.7|0
1630948800000|2021-09-06 17:20:00|64785.6|62785.6|64785.6|62785.6|64785.6|62785.6|64785.6|62785.6|0
1630949400000|2021-09-06 17:30:00|64785.5|62785.5|64785.5|62785.5|64785.5|62785.5|64785.5|62785.5|0
1630949700000|2021-09-06 17:35:00|64785.4|62785.4|64785.4|62785.4|64785.4|62785.4|64785.4|62785.4|0
1630950000000|2021-09-06 17:40:00|64785.3|62785.3|64785.3|62785.3|64785.3|62785.3|64785.3|62785.3|0
1630950300000|2021-09-06 17:45:00|64785.2|62785.2|64785.2|62785.2|64785.2|62785.2|64785.2|62785.2|0
1630950600000|2021-09-06 17:50:00|64785.1|62785.1|64785.1|62785.1|64785.1|62785.1|64785.1|62785.1|0
1630951200000|2021-09-06 18:00:00|64785|62785|64785|62785|64785|62785|64785|62785|0
1630951500000|2021-09-06 18:05:00|64784.9|62784.9|64784.9|62784.9|64784.9|62784.9|64784.9|62784.9|0
1630951800000|2021-09-06 18:10:00|64784.8|62784.8|64784.8|62784.8|64784.8|62784.8|64784.8|62784.8|0
1630952100000|2021-09-06 18:15:00|64784.7|62784.7|64784.7|62784.7|64784.7|62784.7|64784.7|62784.7|0
1630952400000|2021-09-06 18:20:00|64784.6|62784.6|64784.6|62784.6|64784.6|62784.6|64784.6|62784.6|0
1630953000000|2021-09-06 18:30:00|64784.5|62784.5|64784.5|62784.5|64784.5|62784.5|64784.5|62784.5|0
1630953300000|2021-09-06 18:35:00|64784.4|62784.4|64784.4|62784.4|64784.4|62784.4|64784.4|62784.4|0
1630953600000|2021-09-06 18:40:00|64784.3|62784.3|64784.3|62784.3|64784.3|62784.3|64784.3|62784.3|0
1630953900000|2021-09-06 18:45:00|64784.2|62784.2|64784.2|62784.2|64784.2|62784.2|64784.2|62784.2|0
1630954200000|2021-09-06 18:50:00|64784.1|62784.1|64784.1|62784.1|64784.1|62784.1|64784.1|62784.1|0
1630954800000|2021-09-06 19:00:00|64784|62784|64784|62784|64784|62784|64784|62784|0
1630955100000|2021-09-06 19:05:00|64783.9|62783.9|64783.9|62783.9|64783.9|62783.9|64783.9|62783.9|0
1630955400000|2021-09-06 19:10:00|64783.8|62783.8|64783.8|62783.8|64783.8|62783.8|64783.8|62783.8|0
1630955700000|2021-09-06 19:15:00|64783.7|62783.7|64783.7|62783.7|64783.7|62783.7|64783.7|62783.7|0
1630956000000|2021-09-06 19:20:00|64783.6|62783.6|64783.6|62783.6|64783.6|62783.6|64783.6|62783.6|0
1630956600000|2021-09-06 19:30:00|64783.5|62783.5|64783.5|62783.5|64783.5|62783.5|64783.5|62783.5|0
1630956900000|2021-09-06 19:35:00|64783.4|62783.4|64783.4|62783.4|64783.4|62783.4|64783.4|62783.4|0
1630957200000|2021-09-06 19:40:00|64783.3|62783.3|64783.3|62783.3|64783.3|62783.3|64783.3|62783.3|0
1630957500000|2021-09-06 19:45:00|64783.2|62783.2|64783.2|62783.2|64783.2|62783.2|64783.2|62783.2|0
1630957800000|2021-09-06 19:50:00|64783.1|62783.1|64783.1|62783.1|64783.1|62783.1|64783.1|62783.1|0
1630958100000|2021-09-06 19:55:00|64783|62783|64783|62783|64783|62783|64783|62783|0
1631023200000|2021-09-07 14:00:00|65808.8|63808.8|66582.1|65382.1|67167.3|65422.8|63972.8|62498|49
1631023500000|2021-09-07 14:05:00|67562.1|66762.1|69050.4|67850.4|69286.5|68178.5|67462.1|66587.1|40
1631023800000|2021-09-07 14:10:00|69063.8|67863.8|69612.5|68412.5|69867.9|68850.3|69063.8|67812.3|31
1631024100000|2021-09-07 14:15:00|69617.5|68417.5|69486|68686|69846.6|69032.6|69322.4|68311.6|37
1631024400000|2021-09-07 14:20:00|69496|68696|68807.1|67607.1|69706.5|68696|68562.9|67437.1|26
1631024700000|2021-09-07 14:25:00|68817.1|67617.1|68817.2|67617.2|68947.1|67747.1|68387.2|67482.2|3
1631025000000|2021-09-07 14:30:00|68822.2|67622.2|68367.2|67567.2|68832.7|68032.7|68367.2|67567.2|3
1631025300000|2021-09-07 14:35:00|68802.2|67602.2|68387.8|67587.8|68802.2|67747.8|68387.8|67517.8|2
1631025600000|2021-09-07 14:40:00|68378.9|67578.9|68435.3|67635.3|68452.8|67652.8|68312.8|67512.8|4
1631025900000|2021-09-07 14:45:00|||||||||2
1631026200000|2021-09-07 14:50:00|68350.7|67550.7|68048.3|66848.3|68350.7|67550.7|67923.4|66775.5|11
1631026500000|2021-09-07 14:55:00|68043.3|66843.3|65509.2|64309.2|68043.3|66940.2|65509.2|64309.2|37
1631026800000|2021-09-07 15:00:00|65508.7|64308.7|63401.9|61401.9|65948.7|64308.7|62083.1|60788.1|35
1631027100000|2021-09-07 15:05:00|63399.2|61399.2|63362.3|61362.3|63431.9|61961.8|62162.8|61084.9|13
1631027400000|2021-09-07 15:10:00|63357.9|61357.9|63848|62648|64258|62648|63026.7|61344.5|8
1631027700000|2021-09-07 15:15:00|64287.4|63087.4|65558.6|64758.6|65739.1|64758.6|64221|62975.2|23
1631028000000|2021-09-07 15:20:00|65596.9|64796.9|67312.5|65312.5|68004.1|66814.1|65596.9|63858.1|17
1631028300000|2021-09-07 15:25:00|67317.5|65317.5|65864.2|63864.2|67317.5|65333.8|64894.2|62894.2|9
1631028600000|2021-09-07 15:30:00|65834.2|63834.2|66096.4|64096.4|66096.4|64096.4|65794.2|63794.2|0
1631028900000|2021-09-07 15:35:00|66100.9|64100.9|66369.2|64369.2|66369.2|64369.2|66100.9|64100.9|0
1631029200000|2021-09-07 15:40:00|66419.2|64419.2|66040.8|64040.8|66479.2|64479.2|66040.8|64040.8|5
1631029500000|2021-09-07 15:45:00|66040.3|64040.3|66032.1|64032.1|66040.3|64040.3|66032.1|64032.1|0
1631029800000|2021-09-07 15:50:00|66027.6|64027.6|66014.3|64014.3|66347.6|64347.6|66009.3|64009.3|1
1631030100000|2021-09-07 15:55:00|66019.3|64019.3|65117.8|63917.8|66019.3|64303.1|65064.3|63864.3|1
1631030400000|2021-09-07 16:00:00|65115.1|63915.1|64590|62590|65115.1|63954.4|63825.1|62260.1|12
1631030700000|2021-09-07 16:05:00|64613.6|62613.6|64603.1|62603.1|64613.6|62613.6|64603.1|62603.1|0
1631031000000|2021-09-07 16:10:00|64607.6|62607.6|64603.2|62603.2|64705.5|62705.5|64599.3|62599.3|2
1631031300000|2021-09-07 16:15:00|64603.3|62603.3|64603.3|62603.3|64603.3|62603.3|64603.3|62603.3|0
1631031600000|2021-09-07 16:20:00|64469.8|62469.8|64433.3|62433.3|64470.9|62470.9|64433.3|62433.3|0
1631031900000|2021-09-07 16:25:00|64402.2|62402.2|62980.6|62180.6|64415.5|62725.5|62980.6|61930.9|9
1631032200000|2021-09-07 16:30:00|62980.7|62180.7|62980.7|62180.7|62980.7|62180.7|62980.7|62180.7|0
1631032500000|2021-09-07 16:35:00|63004.1|62204.1|63023.8|61823.8|63023.8|62204.1|62543.6|61743.6|8
1631032800000|2021-09-07 16:40:00|63034.9|61834.9|63880.3|61880.3|63880.3|61880.3|63034.9|61834.9|1
1631033100000|2021-09-07 16:45:00|63902.6|61902.6|63880.4|61880.4|63905.3|61905.3|63880.3|61880.3|0
1631033400000|2021-09-07 16:50:00|63878.8|61878.8|63878.8|61878.8|63878.8|61878.8|63878.8|61878.8|0
1631033700000|2021-09-07 16:55:00|63879.9|61879.9|63894.4|61894.4|63894.9|61894.9|63879.9|61879.9|0
1631034300000|2021-09-07 17:05:00|63894.5|61894.5|63859.5|61859.5|63894.5|61894.5|63844.5|61844.5|0
1631034600000|2021-09-07 17:10:00|62809.5|62009.5|63839.6|61839.6|63839.6|62009.5|62809.5|61839.5|2
1631034900000|2021-09-07 17:15:00|63679.6|62479.6|63679.6|62479.6|63679.6|62479.6|63679.6|62479.6|0
1631035200000|2021-09-07 17:20:00|63679.7|62479.7|63680.3|62480.3|63680.3|62480.3|63679.7|62479.7|0
1631035500000|2021-09-07 17:25:00|63654.2|62454.2|63835.3|61835.3|63845.3|62454.2|63654.2|61835.3|1
1631035800000|2021-09-07 17:30:00|63803.7|61803.7|63826|61826|63826|62394.9|63594.9|61803.7|2
1631036400000|2021-09-07 17:40:00|63826.1|61826.1|63777.8|61777.8|63902.8|62427.8|63246.1|61777.8|1
1631036700000|2021-09-07 17:45:00|63768.9|61768.9|63283.9|62083.9|63768.9|62162.8|63282.8|61762.8|0
1631037000000|2021-09-07 17:50:00|63284|62084|63284|62084|63284|62084|63284|62084|0
1631037300000|2021-09-07 17:55:00|63292.9|62092.9|63290.1|62090.1|63293.5|62093.5|63289|62089|0
1631037600000|2021-09-07 18:00:00|63290.2|62090.2|63173|61973|63290.2|62090.2|63146.9|61946.9|1
1631037900000|2021-09-07 18:05:00|63199.7|61999.7|63228.1|62028.1|63228.1|62028.1|62778.7|61978.7|1
1631038200000|2021-09-07 18:10:00|63219.2|62019.2|62891.5|61691.5|63219.2|62019.2|62638.1|61687.1|5
1631038500000|2021-09-07 18:15:00|62686.5|61886.5|62901.6|61701.6|62961.5|61886.5|62601.6|61691.5|0
1631038800000|2021-09-07 18:20:00|62901.7|61701.7|62901.7|61701.7|62901.7|61701.7|62901.7|61701.7|0
1631039100000|2021-09-07 18:25:00|62604|61804|62547.3|61747.3|62604|61804|62547.3|61747.3|2
1631039400000|2021-09-07 18:30:00|62502.9|61702.9|62703|61503|62703|61747.3|62497.3|61503|4
1631039700000|2021-09-07 18:35:00|62703.1|61503.1|62703.1|61503.1|62703.1|61503.1|62703.1|61503.1|0
1631040000000|2021-09-07 18:40:00|62516.5|61716.5|62516.5|61716.5|62516.5|61716.5|62516.5|61716.5|0
1631040300000|2021-09-07 18:45:00|62703.2|61503.2|62703.2|61503.2|62703.2|61503.2|62703.2|61503.2|1
1631040600000|2021-09-07 18:50:00|62325.6|61525.6|62573|61373|62645.3|61525.6|62272.1|61361.8|2
1631040900000|2021-09-07 18:55:00|62573.1|61373.1|62573.1|61373.1|62573.1|61373.1|62573.1|61373.1|0
1631041200000|2021-09-07 19:00:00|62573.7|61373.7|62573.7|61373.7|62573.7|61373.7|62573.7|61373.7|0
1631041800000|2021-09-07 19:10:00|62573.8|61373.8|62573.8|61373.8|62573.8|61373.8|62573.8|61373.8|0
1631042100000|2021-09-07 19:15:00|62560.5|61360.5|62529.5|61329.5|62560.5|61360.5|62434.4|61234.4|2
1631042400000|2021-09-07 19:20:00|62524.4|61324.4|62524.5|61324.5|62524.5|61324.5|62524.4|61324.4|0
1631042700000|2021-09-07 19:25:00|62519.5|61319.5|62519.5|61319.5|62519.5|61319.5|62519.5|61319.5|0
1631043000000|2021-09-07 19:30:00|62631.7|61431.7|62901.8|62101.8|62901.8|62101.8|62564.9|61431.7|3
1631043300000|2021-09-07 19:35:00|62955.1|62155.1|62901.9|62101.9|62959.5|62159.5|62901.8|62101.8|0
1631043600000|2021-09-07 19:40:00|62946.3|62146.3|63056.4|62256.4|63056.4|62256.4|62946.3|62146.3|4
1631043900000|2021-09-07 19:45:00|63009.2|62209.2|63172.2|61972.2|63313.8|62209.2|62964.7|61764.7|4
1631044200000|2021-09-07 19:50:00|63131.2|61931.2|63165.1|61965.1|63165.1|61965.1|63131.2|61931.2|1
1631044500000|2021-09-07 19:55:00|63163.4|61963.4|62274.5|61074.5|63175.1|61963.4|62269.5|61069.5|8
1631109600000|2021-09-08 14:00:00|62802.3|60802.3|60089.3|59289.3|62802.3|60802.3|59954.3|58754.3|25
1631109900000|2021-09-08 14:05:00|60267.4|59067.4|60254.4|59054.4|61521.9|59611.9|60084.3|59044.4|7
1631110200000|2021-09-08 14:10:00|60250.1|59050.1|59420.8|58620.8|60250.1|59131.9|59163.3|58253.9|20
1631110500000|2021-09-08 14:15:00|59425.2|58625.2|59441.5|58641.5|60546.5|58776.5|59366.5|58363.9|6
1631110800000|2021-09-08 14:20:00|59442.8|58642.8|60383.5|59583.5|60500.9|59600.9|59442.8|58642.8|7
1631111100000|2021-09-08 14:25:00|59942.3|59142.3|60477.9|59277.9|60477.9|59531|59942.3|59106.6|2
1631111400000|2021-09-08 14:30:00|60482.3|59282.3|60401.2|59601.2|60482.9|59616.1|60358|59277.9|0
1631111700000|2021-09-08 14:35:00|60409.9|59609.9|60930|59730|60985.6|60185.6|60401.2|59601.2|9
1631112000000|2021-09-08 14:40:00|60673.1|59873.1|60848.8|60048.8|61044.4|60048.8|60665|59625.6|5
1631112300000|2021-09-08 14:45:00|60853.2|60053.2|61830.7|60630.7|62176.3|60630.7|60848.8|59811.9|6
1631112600000|2021-09-08 14:50:00|61825.7|60625.7|62088|60888|62088|61256.1|61821.8|60625.7|4
1631112900000|2021-09-08 14:55:00|62083.6|60883.6|61635.7|60435.7|62083.6|60883.6|61626.3|60426.3|2
1631113200000|2021-09-08 15:00:00|61661.9|60461.9|60589.2|59789.2|61661.9|60461.9|60589.1|59789.1|16
1631113500000|2021-09-08 15:05:00|60281.3|59081.3|61180.7|59180.7|61180.7|59707.5|60107.6|59003.2|3
1631113800000|2021-09-08 15:10:00|61158.8|59158.8|60802.8|60002.8|61198.2|60038.7|60802.8|59123.2|0
1631114100000|2021-09-08 15:15:00|60803.5|60003.5|60623.7|59823.7|60803.5|60003.5|60623.7|59823.7|0
1631114400000|2021-09-08 15:20:00|60621.8|59821.8|60059.1|59259.1|60621.8|59821.8|60037.3|59232.2|2
1631114700000|2021-09-08 15:25:00|60072.3|59272.3|60193.7|58993.7|60193.7|59272.4|60059.2|58993.7|4
1631115000000|2021-09-08 15:30:00|60011.2|59211.2|60053|59253|60059.3|59259.3|60011.2|59211.2|0
1631115300000|2021-09-08 15:35:00|60048|59248|60013.8|59213.8|60084.5|59284.5|59982.5|59182.5|4
1631115600000|2021-09-08 15:40:00|60340.6|59140.6|60336.2|59136.2|60353.7|59153.7|60333.6|59133.6|1
1631115900000|2021-09-08 15:45:00|60331.9|59131.9|59349.6|58549.6|60340.6|59140.6|59349.6|58549.6|14
1631116200000|2021-09-08 15:50:00|59340.8|58540.8|59383.8|58583.8|59608.7|58583.8|59183.8|58368.8|9
1631116500000|2021-09-08 15:55:00|59383.9|58583.9|59383.9|58583.9|59383.9|58583.9|59378.9|58578.9|0
1631116800000|2021-09-08 16:00:00|59384|58584|59382.7|58582.7|59384|58584|59382.7|58582.7|0
1631117100000|2021-09-08 16:05:00|59382.8|58582.8|59465.8|58665.8|59465.8|58665.8|59382.8|58582.8|0
1631117400000|2021-09-08 16:10:00|59465.9|58665.9|60421.9|58421.9|60474.3|58665.9|59465.9|58421.9|5
1631117700000|2021-09-08 16:15:00|60017.6|58817.6|59930.3|58730.3|60017.6|58817.6|59851.5|58651.5|0
1631118000000|2021-09-08 16:20:00|59939.1|58739.1|59969.7|58769.7|59974.1|59120.1|59909.4|58712.9|3
1631118300000|2021-09-08 16:25:00|59969.8|58769.8|59969.8|58769.8|59969.8|58769.8|59969.8|58769.8|0
1631118600000|2021-09-08 16:30:00|59969.9|58769.9|59861.6|59061.6|59969.9|59061.6|59861.6|58769.9|0
1631118900000|2021-09-08 16:35:00|59861.7|59061.7|60013.7|58813.7|60013.7|59066.1|59497.5|58697.5|8
1631119200000|2021-09-08 16:40:00|59831.2|59031.2|59822.5|59022.5|59870.5|59070.5|59822.4|59022.4|0
1631119500000|2021-09-08 16:45:00|59822.6|59022.6|59491.6|58691.6|60048.8|59022.6|59491.6|58691.6|5
1631119800000|2021-09-08 16:50:00|59491.7|58691.7|59491.8|58691.8|59491.8|58691.8|59491.7|58691.7|0
1631120100000|2021-09-08 16:55:00|59486.8|58686.8|59371.4|58571.4|59486.8|58686.8|59371.4|58571.4|2
1631120400000|2021-09-08 17:00:00|59367|58567|58962.8|58162.8|59367|58567|58714.1|57914.1|22
1631120700000|2021-09-08 17:05:00|58952.8|58152.8|59214.2|58014.2|59337.8|58236.6|58922.8|58014.1|0
1631121000000|2021-09-08 17:10:00|59218.5|58018.5|59657.3|58457.3|59703.9|58571.9|58789.2|57989.2|2
1631121300000|2021-09-08 17:15:00|59632.3|58432.3|59455.2|58255.2|59632.3|58432.3|59455.2|58255.2|1
1631121600000|2021-09-08 17:20:00|59468.3|58268.3|59415.3|58215.3|59472.7|58272.7|59415.3|58215.3|0
1631121900000|2021-09-08 17:25:00|59455.3|58255.3|59025.4|58225.4|59455.4|58255.4|59025.4|58225.4|0
1631122200000|2021-09-08 17:30:00|59025.5|58225.5|58975.5|58175.5|59025.5|58225.5|58975.5|58175.5|1
1631122500000|2021-09-08 17:35:00|58975.6|58175.6|58961.3|58161.3|58975.6|58175.6|58961.3|58161.3|1
1631122800000|2021-09-08 17:40:00|58951.4|58151.4|58910.7|58110.7|58951.4|58151.4|58910.7|58110.7|6
1631123100000|2021-09-08 17:45:00|58915.1|58115.1|59020.9|58220.9|59038.3|58238.3|58915.1|58115.1|2
1631123400000|2021-09-08 17:50:00|59021.5|58221.5|59025.4|58225.4|59025.4|58225.4|58921.6|58121.6|1
1631123700000|2021-09-08 17:55:00|59025.5|58225.5|59025.5|58225.5|59025.5|58225.5|59025.5|58225.5|0
1631124000000|2021-09-08 18:00:00|59378.2|58178.2|59391.1|58191.1|59395.4|58195.4|59378.2|58178.2|3
1631124300000|2021-09-08 18:05:00|59391.2|58191.2|59395.6|58195.6|59395.6|58195.6|59391.2|58191.2|0
1631124600000|2021-09-08 18:10:00|59395.7|58195.7|59395.7|58195.7|59395.7|58195.7|59395.7|58195.7|0
1631124900000|2021-09-08 18:15:00|59395.8|58195.8|59364.3|58564.3|59438.8|58564.3|59020.8|58195.8|1
1631125200000|2021-09-08 18:20:00|59364.4|58564.4|59390.6|58590.6|59390.6|58590.6|59364.4|58564.4|2
1631125500000|2021-09-08 18:25:00|59390.7|58590.7|59349.1|58549.1|59390.7|58590.7|59349|58549|2
1631125800000|2021-09-08 18:30:00|59266.3|58466.3|59254.3|58454.3|59266.3|58466.3|59254.1|58454.1|0
1631126100000|2021-09-08 18:35:00|59250|58450|59254.4|58454.4|59254.4|58454.4|59249.3|58449.3|0
1631126400000|2021-09-08 18:40:00|59255|58455|58924.5|58124.5|59255|58455|58924.5|58124.5|7
1631126700000|2021-09-08 18:45:00|58824.5|58024.5|58914.6|58114.6|58924.5|58124.5|58824.5|58024.5|1
1631127000000|2021-09-08 18:50:00|58914.7|58114.7|58924.8|58124.8|58958.3|58158.3|58914.7|58114.7|1
1631127300000|2021-09-08 18:55:00|58974.8|58174.8|58949.9|58149.9|58974.8|58174.8|58949.8|58149.8|1
1631127600000|2021-09-08 19:00:00|58924.9|58124.9|58925|58125|58925|58125|58924.9|58124.9|0
1631127900000|2021-09-08 19:05:00|58925.1|58125.1|58925.1|58125.1|58925.1|58125.1|58925.1|58125.1|0
1631128200000|2021-09-08 19:10:00|58925.2|58125.2|58961.5|58161.5|58971.5|58171.5|58920.8|58120.8|1
1631128500000|2021-09-08 19:15:00|58961.6|58161.6|58961.7|58161.7|58971.6|58171.6|58961.6|58161.6|0
1631128800000|2021-09-08 19:20:00|58961.8|58161.8|58961.8|58161.8|58961.8|58161.8|58961.8|58161.8|0
1631129100000|2021-09-08 19:25:00|59005.4|58205.4|58943.2|58143.2|59005.4|58205.4|58928.2|58128.2|3
1631129400000|2021-09-08 19:30:00|58943.9|58143.9|58855.7|58055.7|58955.7|58155.7|58855.7|58055.7|0
1631129700000|2021-09-08 19:35:00|58847|58047|59038.1|57838.1|59074.4|58047|58629.3|57829.3|7
1631130000000|2021-09-08 19:40:00|59033.8|57833.8|59079.5|58279.5|59093.2|58279.5|58979.5|57823.1|0
1631130300000|2021-09-08 19:45:00|59014.2|58214.2|58839.3|58039.3|59113.1|58313.1|58826.3|57794.6|2
1631130600000|2021-09-08 19:50:00|58839.4|58039.4|59067.7|57867.7|59067.7|58040|58817.7|57867.7|0
1631130900000|2021-09-08 19:55:00|59097.1|57897.1|59203.3|58003.3|59255.5|58408|59053.5|57853.5|8
1631196000000|2021-09-09 14:00:00|60434.8|58434.8|59869.9|58669.9|60750.8|59356.8|59839.9|58430.5|9
1631196300000|2021-09-09 14:05:00|59760.1|58960.1|60412.8|58412.8|60412.8|58960.1|59738.6|58381.7|1
1631196600000|2021-09-09 14:10:00|60130.2|58930.2|59616.7|58816.7|60290.9|58934.5|59616.7|58290.9|3
1631196900000|2021-09-09 14:15:00|59638.2|58838.2|59719.5|58519.5|59779.6|58839.6|59638.2|58493.7|1
1631197200000|2021-09-09 14:20:00|59719.6|58519.6|59719.6|58519.6|59719.6|58519.6|59719.6|58519.6|0
1631197500000|2021-09-09 14:25:00|59715.3|58515.3|59663.9|58463.9|59715.3|58515.3|59663.9|58463.9|0
1631197800000|2021-09-09 14:30:00|59451|58651|59425.3|58625.3|59451.1|58651.1|59382.4|58582.4|0
1631198100000|2021-09-09 14:35:00|59421.1|58621.1|59874.3|58674.3|59882.9|58682.9|59421.1|58621.1|1
1631198400000|2021-09-09 14:40:00|59904.4|58704.4|59481.3|58681.3|59904.4|58728.5|59459.8|58558.5|0
1631198700000|2021-09-09 14:45:00|59481.4|58681.4|59481.4|58681.4|59481.4|58681.4|59481.4|58681.4|0
1631199000000|2021-09-09 14:50:00|59481.5|58681.5|59481.5|58681.5|59481.5|58681.5|59481.5|58681.5|0
1631199300000|2021-09-09 14:55:00|59477.2|58677.2|59485.8|58685.8|59490.1|58690.1|59434.3|58634.3|2
1631199600000|2021-09-09 15:00:00|59485.9|58685.9|60060|58860|60124.9|58924.9|59485.9|58685.9|2
1631199900000|2021-09-09 15:05:00|60098.6|58898.6|60092.9|58892.9|60100|59185.8|59925.7|58865.7|1
1631200200000|2021-09-09 15:10:00|60094.4|58894.4|60250.2|59450.2|60286.7|59486.7|60083.1|58894.4|2
1631200500000|2021-09-09 15:15:00|60250.3|59450.3|60143.4|58943.4|60250.3|59450.3|60143.4|58943.4|2
1631200800000|2021-09-09 15:20:00|60139.1|58939.1|60230.7|59030.7|60624.9|59030.7|60130.6|58582.8|0
1631201100000|2021-09-09 15:25:00|60232.2|59032.2|60048.5|58848.5|60232.9|59032.9|60048.5|58848.5|0
1631201400000|2021-09-09 15:30:00|60048.6|58848.6|60054.3|58854.3|60054.3|58854.3|60048.6|58848.6|0
1631201700000|2021-09-09 15:35:00|60050.1|58850.1|59820.1|59020.1|60050.1|59020.1|59820.1|58781.5|0
1631202000000|2021-09-09 15:40:00|59824.4|59024.4|60068.1|58868.1|60204.5|59024.4|59820.1|58868.1|7
1631202300000|2021-09-09 15:45:00|60068.2|58868.2|60068.2|58868.2|60068.2|58868.2|60068.2|58868.2|0
1631202600000|2021-09-09 15:50:00|60072.5|58872.5|59855.4|59055.4|60072.5|59055.4|59855.4|58838.2|0
1631202900000|2021-09-09 15:55:00|59856.9|59056.9|59776.8|58976.8|59856.9|59056.9|59719.7|58919.7|1
1631203200000|2021-09-09 16:00:00|59711.8|58911.8|59711.9|58911.9|59711.9|58911.9|59711.8|58911.8|0
1631203500000|2021-09-09 16:05:00|59712|58912|59712|58912|59712|58912|59712|58912|0
1631203800000|2021-09-09 16:10:00|59712.1|58912.1|59712.1|58912.1|59712.1|58912.1|59712.1|58912.1|0
1631204100000|2021-09-09 16:15:00|59712.2|58912.2|59712.2|58912.2|59712.2|58912.2|59712.2|58912.2|0
1631204400000|2021-09-09 16:20:00|59712.3|58912.3|59712.3|58912.3|59712.3|58912.3|59712.3|58912.3|0
1631204700000|2021-09-09 16:25:00|59997.3|58797.3|60020.9|58820.9|60020.9|58948|59748|58797.3|1
1631205000000|2021-09-09 16:30:00|60021|58821|59732.5|58932.5|60021|58932.5|59732.5|58821|0
1631205300000|2021-09-09 16:35:00|59732.6|58932.6|59723.3|58523.3|59757.6|58932.6|59715.5|58523.3|4
1631205600000|2021-09-09 16:40:00|59723.4|58523.4|59807.7|58607.7|59807.7|58773.4|59573.4|58523.4|0
1631205900000|2021-09-09 16:45:00|59807.8|58607.8|59807.8|58607.8|59807.8|58607.8|59807.8|58607.8|0
1631206200000|2021-09-09 16:50:00|59807.9|58607.9|59994.8|58794.8|59994.8|58794.8|59807.9|58607.9|0
1631206500000|2021-09-09 16:55:00|59994.9|58794.9|59758|58958|60037.7|58958|59700.6|58794.9|1
1631206800000|2021-09-09 17:00:00|60037.8|58837.8|60037.8|58837.8|60037.8|58837.8|60037.8|58837.8|1
1631207100000|2021-09-09 17:05:00|60037.9|58837.9|59758.2|58958.2|60037.9|58958.2|59700.8|58837.9|0
1631207400000|2021-09-09 17:10:00|59758.3|58958.3|59715.5|58915.5|59758.3|58958.3|59715.5|58915.5|5
1631207700000|2021-09-09 17:15:00|59744.2|58544.2|58944.4|58144.4|59744.2|58711.2|58944.4|58101.5|6
1631208000000|2021-09-09 17:20:00|58929.4|58129.4|59557.1|58357.1|59925.7|58448.5|58929.4|57902.8|5
1631208300000|2021-09-09 17:25:00|59544.3|58344.3|60172.7|58172.7|60172.7|58378.6|59143|57958.6|3
1631208600000|2021-09-09 17:30:00|60164.2|58164.2|60044.4|58044.4|60164.2|58164.2|60044.3|58044.3|0
1631208900000|2021-09-09 17:35:00|60044.5|58044.5|60044.5|58044.5|60044.5|58044.5|60044.5|58044.5|0
1631209200000|2021-09-09 17:40:00|59687.3|58487.3|60258.6|58258.6|60258.6|58530.2|59687.3|58258.6|0
1631209500000|2021-09-09 17:45:00|60254.4|58254.4|60255.8|58255.8|60255.8|58255.8|60254.4|58254.4|0
1631209800000|2021-09-09 17:50:00|60255.9|58255.9|60255.9|58255.9|60255.9|58255.9|60255.9|58255.9|0
1631210100000|2021-09-09 17:55:00|60256|58256|60256|58256|60256|58256|60243.1|58243.1|0
1631210400000|2021-09-09 18:00:00|60243.2|58243.2|59948.3|59148.3|60243.2|59148.3|59703.1|58243.2|0
1631210700000|2021-09-09 18:05:00|59948.4|59148.4|59948.5|59148.5|59948.5|59148.5|59948.4|59148.4|0
1631211000000|2021-09-09 18:10:00|59948.6|59148.6|60208.6|59008.6|60208.6|59157.2|59948.6|59008.6|2
1631211300000|2021-09-09 18:15:00|60251.4|59051.4|60383.7|59583.7|60388.7|59588.7|60251.4|59051.4|6
1631211600000|2021-09-09 18:20:00|60258.7|59058.7|60203.3|59003.3|60258.7|59058.7|60202.5|59002.5|0
1631211900000|2021-09-09 18:25:00|60246.1|59046.1|60290.4|59090.4|60290.4|59090.4|60241.1|59041.1|0
1631212200000|2021-09-09 18:30:00|60086.8|59286.8|60248.4|59048.4|60291.2|59295.4|60086.8|59048.4|1
1631212500000|2021-09-09 18:35:00|60248.5|59048.5|60248.5|59048.5|60248.5|59048.5|60248.5|59048.5|1
1631212800000|2021-09-09 18:40:00|60248.6|59048.6|60248.6|59048.6|60269.9|59069.9|60248.6|59048.6|0
1631213100000|2021-09-09 18:45:00|60248.7|59048.7|60248.7|59048.7|60248.7|59048.7|60248.7|59048.7|0
1631213400000|2021-09-09 18:50:00|60250.2|59050.2|60250.2|59050.2|60250.2|59050.2|60250.2|59050.2|0
1631213700000|2021-09-09 18:55:00|60250.3|59050.3|60200.3|59000.3|60250.3|59050.3|60200.3|59000.3|0
1631214000000|2021-09-09 19:00:00|60200.4|59000.4|60200.4|59000.4|60200.4|59000.4|60200.4|59000.4|0
1631214300000|2021-09-09 19:05:00|60200.5|59000.5|60250.5|59050.5|60250.5|59405.1|60128.8|59000.5|3
1631214600000|2021-09-09 19:10:00|60250.6|59050.6|60490.2|59690.2|60490.2|59690.2|60221.6|59050.6|6
1631214900000|2021-09-09 19:15:00|60490.9|59690.9|60368.2|59568.2|60491|59691|60368.2|59568.2|2
1631215200000|2021-09-09 19:20:00|60368.9|59568.9|60400.9|59600.9|60400.9|59600.9|60349.4|59549.4|1
1631215500000|2021-09-09 19:25:00|60367.6|59567.6|60354.6|59554.6|60367.6|59567.6|60354.6|59554.6|1
1631215800000|2021-09-09 19:30:00|60354.7|59554.7|60354.7|59554.7|60354.7|59554.7|60354.7|59554.7|0
1631216100000|2021-09-09 19:35:00|60345.3|59145.3|60345.3|59145.3|60345.3|59145.3|60345.3|59145.3|1
1631216400000|2021-09-09 19:40:00|60345.4|59145.4|60345.4|59145.4|60345.4|59145.4|60345.4|59145.4|0
1631216700000|2021-09-09 19:45:00|60345.5|59145.5|60435.3|59235.3|60435.3|59235.3|60345.5|59145.5|0
1631217000000|2021-09-09 19:50:00|60439.6|59239.6|60655.7|59455.7|60655.7|59455.7|60439.6|59239.6|1
1631217300000|2021-09-09 19:55:00|61325.8|59325.8|61463.6|59463.6|61463.6|59463.6|61325.8|59325.8|4
1631282400000|2021-09-10 14:00:00|61482.3|60282.3|61877.7|61077.7|62724.7|61134.7|61149.7|59961.8|7
1631282700000|2021-09-10 14:05:00|61843.8|61043.8|61187.2|59987.2|61943.8|61043.8|61029.3|59987.2|8
1631283000000|2021-09-10 14:10:00|61962.2|59962.2|61408.6|60208.6|61962.2|60288.6|61246.5|59806.4|1
1631283300000|2021-09-10 14:15:00|61412.8|60212.8|61705.3|60505.3|61770.3|60570.3|61149.2|60159.2|2
1631283600000|2021-09-10 14:20:00|61715.3|60515.3|61595.4|60795.4|61960.4|60810.3|61570.4|60506.1|3
1631283900000|2021-09-10 14:25:00|61910.4|60710.4|61889.1|61089.1|61999.1|61119.1|61389.1|60479.1|11
1631284200000|2021-09-10 14:30:00|61894.1|61094.1|62325.6|61125.6|62344|61523|61894.1|60978.3|6
1631284500000|2021-09-10 14:35:00|62339|61139|62339.1|61139.1|62339.1|61511.7|61977.3|61097.2|1
1631284800000|2021-09-10 14:40:00|62339.2|61139.2|62410.8|61210.8|62410.8|61210.8|62339.2|61139.2|0
1631285100000|2021-09-10 14:45:00|62410.9|61210.9|62339.3|61139.3|62410.9|61210.9|62339.3|61139.3|1
1631285400000|2021-09-10 14:50:00|62331.4|61131.4|62403.9|61203.9|62463|61263|61968.2|61131.4|1
1631285700000|2021-09-10 14:55:00|62399.7|61199.7|62787|61987|62940.2|62140.2|62395.5|61195.5|8
1631286000000|2021-09-10 15:00:00|62817|62017|62688.7|61888.7|63072.4|62129.8|62539.6|61000.9|5
1631286300000|2021-09-10 15:05:00|62544|61344|62450|61250|62544.1|61344.1|62449.9|61249.9|2
1631286600000|2021-09-10 15:10:00|62450.1|61250.1|62450.1|61250.1|62450.1|61250.1|62450.1|61250.1|0
1631286900000|2021-09-10 15:15:00|62818.9|61618.9|62974.7|61774.7|62974.7|61774.7|62818.9|61618.9|1
1631287200000|2021-09-10 15:20:00|62995.8|61795.8|63401.6|62201.6|63596.6|62201.6|62916.5|61516.5|3
1631287500000|2021-09-10 15:25:00|63418.4|62218.4|63849.3|61849.3|63916.4|63116.4|63381.6|61676.7|16
1631287800000|2021-09-10 15:30:00|63854.3|61854.3|63181.6|61981.6|63916.7|62301.7|63181.5|61598.8|1
1631288100000|2021-09-10 15:35:00|63653.1|61653.1|63396|62196|63653.1|62200.2|63333|61653.1|1
1631288400000|2021-09-10 15:40:00|63366.6|62166.6|63328.8|62128.8|63366.6|62166.6|63328.8|62128.8|0
1631288700000|2021-09-10 15:45:00|63328.9|62128.9|63416.8|62216.8|63416.8|62216.8|63328.9|62128.9|1
1631289000000|2021-09-10 15:50:00|63404.2|62204.2|63431.9|62231.9|63431.9|62231.9|63404.2|62204.2|0
1631289300000|2021-09-10 15:55:00|63482.3|62282.3|63482.4|62282.4|63482.4|62282.4|63431.9|62231.9|0
1631289600000|2021-09-10 16:00:00|63499.3|62299.3|63414.9|62614.9|63588.5|62614.9|63380.7|62299.3|5
1631289900000|2021-09-10 16:05:00|63454.1|62654.1|63375.7|62175.7|63454.9|62654.9|63375.7|62175.7|6
1631290200000|2021-09-10 16:10:00|63371.5|62171.5|63409.4|62209.4|63409.4|62209.4|63371.5|62171.5|0
1631290500000|2021-09-10 16:15:00|63434.6|62234.6|63196.9|62396.9|63447.3|62401.1|63196.9|62167.4|2
1631290800000|2021-09-10 16:20:00|63192.7|62392.7|63192.8|62392.8|63192.8|62392.8|63192.7|62392.7|0
1631291100000|2021-09-10 16:25:00|63184.4|62384.4|62966.8|61766.8|63192.8|62392.8|62966.8|61766.8|3
1631291400000|2021-09-10 16:30:00|62971|61771|62579.6|61379.6|62985.2|61930.1|62507.2|61353.3|4
1631291700000|2021-09-10 16:35:00|62390.1|61190.1|62475.8|61275.8|62974.3|61275.8|62390.1|60914.3|1
1631292000000|2021-09-10 16:40:00|62505.2|61305.2|62880.1|61680.1|62892.7|61784.5|62505.2|61305.2|5
1631292300000|2021-09-10 16:45:00|62888.5|61688.5|63020.4|61020.4|63118|61688.5|62238.1|60980.4|4
1631292600000|2021-09-10 16:50:00|63025.4|61025.4|62580.5|61380.5|63055.4|61436.6|62580.5|61024|0
1631292900000|2021-09-10 16:55:00|62590.5|61390.5|62555.6|61355.6|62592.1|61392.1|62555.5|61355.5|0
1631293200000|2021-09-10 17:00:00|62557.2|61357.2|62552.5|61352.5|62557.2|61357.2|62552.5|61352.5|0
1631293800000|2021-09-10 17:10:00|62552.6|61352.6|62656|61456|62656|61456|62552.6|61352.6|0
1631294100000|2021-09-10 17:15:00|62656.1|61456.1|62461.1|61261.1|62656.1|61456.1|62220.8|61261.1|2
1631294400000|2021-09-10 17:20:00|62461.2|61261.2|62116.2|61316.2|62461.2|61316.2|62116.2|61261.2|0
1631294700000|2021-09-10 17:25:00|62116.3|61316.3|62116.3|61316.3|62116.3|61316.3|62116.3|61316.3|0
1631295000000|2021-09-10 17:30:00|62116.4|61316.4|62116.4|61316.4|62116.4|61316.4|62116.4|61316.4|0
1631295300000|2021-09-10 17:35:00|62126.4|61326.4|62783.9|61583.9|62844.7|61644.7|62126.4|61326.4|2
1631295600000|2021-09-10 17:40:00|62608.9|61808.9|62686.6|61486.6|63212.1|61900.4|62468.6|61161.8|12
1631295900000|2021-09-10 17:45:00|62701.7|61501.7|62721.7|61521.7|62731.7|61531.7|62701.7|61501.7|0
1631296200000|2021-09-10 17:50:00|62721.8|61521.8|62485.1|61685.1|62721.8|61816.8|62466.8|61436.8|4
1631296500000|2021-09-10 17:55:00|62481.8|61681.8|62481.9|61681.9|62481.9|61681.9|62481.8|61681.8|0
1631296800000|2021-09-10 18:00:00|62482|61682|62482|61682|62482|61682|62482|61682|0
1631297100000|2021-09-10 18:05:00|62482.1|61682.1|62482.2|61682.2|62482.2|61682.2|62482.1|61682.1|0
1631297400000|2021-09-10 18:10:00|62482.3|61682.3|62482.3|61682.3|62482.3|61682.3|62482.3|61682.3|0
1631297700000|2021-09-10 18:15:00|62557.9|61757.9|62572.4|61772.4|62592.3|61792.3|62557.9|61757.9|0
1631298000000|2021-09-10 18:20:00|62572.5|61772.5|62572.5|61772.5|62572.5|61772.5|62572.5|61772.5|0
1631298300000|2021-09-10 18:25:00|62572.6|61772.6|62572.6|61772.6|62572.6|61772.6|62572.6|61772.6|0
1631298600000|2021-09-10 18:30:00|62585.2|61785.2|62587.7|61787.7|62587.7|61787.7|62585.2|61785.2|0
1631298900000|2021-09-10 18:35:00|62583.5|61783.5|62702.8|61902.8|62702.8|61902.8|62582.7|61782.7|1
1631299200000|2021-09-10 18:40:00|62790.9|61990.9|63255.3|62055.3|63255.3|62055.3|62790.9|61984|3
1631299500000|2021-09-10 18:45:00|63255.4|62055.4|63280.4|62080.4|63280.4|62080.4|63255.4|62055.4|0
1631299800000|2021-09-10 18:50:00|63280.5|62080.5|63281.3|62081.3|63281.3|62081.3|63276.3|62076.3|1
1631300100000|2021-09-10 18:55:00|63281.4|62081.4|63226.4|62026.4|63281.4|62081.4|63226.4|62026.4|3
1631300400000|2021-09-10 19:00:00|63226.5|62026.5|63151.8|61951.8|63231.5|62031.5|63151.8|61951.8|0
1631300700000|2021-09-10 19:05:00|63151.9|61951.9|63198.9|61998.9|63198.9|61998.9|63151.9|61951.9|1
1631301000000|2021-09-10 19:10:00|63199.7|61999.7|62898.5|62098.5|63216.5|62103.3|62898.5|61974.6|2
1631301300000|2021-09-10 19:15:00|62893.5|62093.5|62883.6|62083.6|62963.6|62093.5|62859.2|61693.6|2
1631301600000|2021-09-10 19:20:00|62883.7|62083.7|62828.7|62028.7|62883.7|62083.7|62828.7|62028.7|0
1631301900000|2021-09-10 19:25:00|62816.1|62016.1|62583.8|61383.8|62925.7|62016.1|62468.8|61383.8|2
1631302200000|2021-09-10 19:30:00|62583.9|61383.9|62648.9|61448.9|62648.9|61448.9|62583.9|61383.9|0
1631302500000|2021-09-10 19:35:00|62653.9|61453.9|62693.2|61493.2|63074|61714|62653.9|61074|6
1631302800000|2021-09-10 19:40:00|62694|61494|62117.1|61317.1|62729|61529|62117.1|61312|0
1631303100000|2021-09-10 19:45:00|62117.9|61317.9|61746.7|60946.7|62505.7|61413.5|61746.7|60946.7|5
1631303400000|2021-09-10 19:50:00|61742.5|60942.5|61500.1|60700.1|61742.5|60942.5|61500|60700|2
1631303700000|2021-09-10 19:55:00|61495.2|60695.2|61879.8|60679.8|62466.6|60928.2|61495.2|60397.3|7
1631541600000|2021-09-13 14:00:00|62474.1|60474.1|62824.1|62024.1|62824.1|62024.1|61534.1|60474.1|8
1631541900000|2021-09-13 14:05:00|62911.2|60911.2|62565.2|61365.2|63043.1|61365.2|62401.4|60911.2|6
1631542200000|2021-09-13 14:10:00|62520.2|61320.2|62440.3|61240.3|62565.3|61365.3|62440.3|61240.3|3
1631542500000|2021-09-13 14:15:00|62348.8|61148.8|62393.3|61193.3|62418.3|61218.3|61944.3|61128.2|3
1631542800000|2021-09-13 14:20:00|62393.4|61193.4|63023.4|62223.4|63023.4|62223.4|62385.4|61185.4|6
1631543100000|2021-09-13 14:25:00|63048.4|62248.4|62769.4|61569.4|63423.6|62433.9|62593.3|60984.2|7
1631543400000|2021-09-13 14:30:00|63058.4|61058.4|62774.4|61574.4|63145.6|61590.3|62755.2|61058.4|0
1631543700000|2021-09-13 14:35:00|62774.5|61574.5|62774.5|61574.5|63126.9|61574.5|62671.9|61063.5|0
1631544000000|2021-09-13 14:40:00|62774.6|61574.6|62731.3|61531.3|63265.1|61574.6|62304.4|61241.3|3
1631544300000|2021-09-13 14:45:00|62732.4|61532.4|62661.4|61461.4|62829.8|61734.8|62534.8|61396.4|1
1631544600000|2021-09-13 14:50:00|62649.5|61449.5|62666.5|61466.5|62666.5|61466.5|62621.4|61421.4|0
1631544900000|2021-09-13 14:55:00|62268.3|61468.3|62663.6|61463.6|62668.6|61468.6|62216.5|61416.5|1
1631545200000|2021-09-13 15:00:00|62663.7|61463.7|62668.7|61468.7|62668.7|61468.7|62648.7|61448.7|0
1631545500000|2021-09-13 15:05:00|62648.7|61448.7|62668.8|61468.8|62668.8|61468.8|62648.7|61448.7|0
1631545800000|2021-09-13 15:10:00|62668.9|61468.9|62668.9|61468.9|62668.9|61468.9|62668.9|61468.9|0
1631546400000|2021-09-13 15:20:00|62669|61469|62321.2|61121.2|62669|61469|62321.2|61121.2|1
1631546700000|2021-09-13 15:25:00|62311.2|61111.2|62070.7|61270.7|62311.3|61270.7|62011.3|61081.3|0
1631547000000|2021-09-13 15:30:00|62070.8|61270.8|61703.4|60903.4|62070.8|61270.8|61703.4|60903.4|5
1631547300000|2021-09-13 15:35:00|61703.5|60903.5|61464.9|60664.9|61703.5|60903.5|61340.1|60540.1|5
1631547600000|2021-09-13 15:40:00|61465|60665|61465|60665|61465|60665|61465|60665|0
1631547900000|2021-09-13 15:45:00|61465.1|60665.1|61460.1|60660.1|61465.1|60665.1|61460.1|60660.1|0
1631548200000|2021-09-13 15:50:00|61465.2|60665.2|61473.2|60673.2|61473.2|60673.2|61433.2|60633.2|0
1631548500000|2021-09-13 15:55:00|61469.2|60669.2|61155.4|60355.4|61473.2|60673.2|61155.4|60355.4|4
1631548800000|2021-09-13 16:00:00|61143.6|60343.6|61009.5|60209.5|61197.6|60343.6|60977.7|59973.8|4
1631549100000|2021-09-13 16:05:00|61185.7|59985.7|60726.2|59926.2|61189.7|60233.3|60726.2|59926.2|6
1631549400000|2021-09-13 16:10:00|60721.2|59921.2|60760.9|59560.9|60799.6|59926.2|60632.1|59556.9|3
1631549700000|2021-09-13 16:15:00|60755.9|59555.9|61060.1|59860.1|61064.1|59892.2|60354.9|59549.9|5
1631550000000|2021-09-13 16:20:00|61060.2|59860.2|61096.9|59896.9|61096.9|59896.9|61060.2|59860.2|0
1631550300000|2021-09-13 16:25:00|61097|59897|61097|59897|61097|59897|61097|59897|0
1631550600000|2021-09-13 16:30:00|61077|59877|60976.2|60176.2|61172.3|60176.2|60976.2|59877|0
1631550900000|2021-09-13 16:35:00|61003.9|60203.9|61502.5|60302.5|61554|60520.6|61003.9|60197.9|3
1631551200000|2021-09-13 16:40:00|61510.5|60310.5|61469.9|60269.9|61510.5|60310.5|61462.5|60262.5|1
1631551500000|2021-09-13 16:45:00|61470|60270|61477.9|60277.9|61477.9|60277.9|61470|60270|0
1631551800000|2021-09-13 16:50:00|61478|60278|61076.7|60276.7|61509.6|60323.7|61076.7|60276.7|0
1631552100000|2021-09-13 16:55:00|61066.3|60266.3|61537|60337|61623.2|60823.2|61066.3|60241.3|2
1631552400000|2021-09-13 17:00:00|61450|60250|61501.5|60301.5|61501.5|60301.5|61450|60250|0
1631552700000|2021-09-13 17:05:00|61513.3|60313.3|61500.5|60300.5|61533.2|60333.2|61500.5|60300.5|0
1631553000000|2021-09-13 17:10:00|61550.7|60350.7|61437.6|60637.6|61555.7|60637.6|61437.6|60347.6|0
1631553300000|2021-09-13 17:15:00|61566.4|60366.4|61557.7|60357.7|61566.4|60366.4|61547.6|60347.6|0
1631553600000|2021-09-13 17:20:00|61557.8|60357.8|61557.8|60357.8|61557.8|60357.8|61557.8|60357.8|0
1631553900000|2021-09-13 17:25:00|61560.9|60360.9|61561|60361|61561|60361|61556|60356|0
1631554200000|2021-09-13 17:30:00|61561.1|60361.1|61561.1|60361.1|61561.1|60361.1|61561.1|60361.1|0
1631554500000|2021-09-13 17:35:00|61561.2|60361.2|61561.2|60361.2|61561.2|60361.2|61561.2|60361.2|0
1631554800000|2021-09-13 17:40:00|61557.3|60357.3|61235.3|60435.3|61561.2|60462.4|61231.3|60356.2|0
1631555100000|2021-09-13 17:45:00|61534.1|60334.1|61529.3|60329.3|61537.2|60533.2|61236.3|60306.3|1
1631555400000|2021-09-13 17:50:00|61529.4|60329.4|61529.4|60329.4|61529.4|60329.4|61529.4|60329.4|0
1631555700000|2021-09-13 17:55:00|61568.2|60368.2|61282.6|60482.6|61603|60560.1|61261.8|60368.2|0
1631556000000|2021-09-13 18:00:00|61282.7|60482.7|61282.7|60482.7|61282.7|60482.7|61282.7|60482.7|0
1631556300000|2021-09-13 18:05:00|61282.8|60482.8|61282.8|60482.8|61282.8|60482.8|61282.8|60482.8|0
1631556600000|2021-09-13 18:10:00|61282.9|60482.9|61403.9|60203.9|61403.9|60482.9|61282.9|60203.9|1
1631556900000|2021-09-13 18:15:00|61388.9|60188.9|61389|60189|61389|60230.9|61030.9|60188.9|0
1631557200000|2021-09-13 18:20:00|61388|60188|61388|60188|61388|60188|61388|60188|0
1631557500000|2021-09-13 18:25:00|61423.6|60223.6|61423.7|60223.7|61423.7|60223.7|61423.6|60223.6|0
1631557800000|2021-09-13 18:30:00|61435.6|60235.6|61423.8|60223.8|61435.6|60235.6|61423.7|60223.7|1
1631558100000|2021-09-13 18:35:00|61423.9|60223.9|61423.9|60223.9|61423.9|60223.9|61423.9|60223.9|0
1631558400000|2021-09-13 18:40:00|61424|60224|61424|60224|61424|60224|61424|60224|0
1631558700000|2021-09-13 18:45:00|61424.1|60224.1|61435.9|60235.9|61435.9|60258.2|61058.2|60224.1|1
1631559000000|2021-09-13 18:50:00|61439.9|60239.9|61440|60240|61440|60240|61439.9|60239.9|0
1631559600000|2021-09-13 19:00:00|61440.1|60240.1|61279.8|60079.8|61440.1|60329.5|60886.3|60079.8|3
1631559900000|2021-09-13 19:05:00|61279.9|60079.9|61282.1|60082.1|61282.1|60082.1|61258.3|60058.3|2
1631560200000|2021-09-13 19:10:00|61294.8|60094.8|61294.8|60094.8|61294.8|60094.8|61294.8|60094.8|0
1631560500000|2021-09-13 19:15:00|61294.9|60094.9|61294.9|60094.9|61294.9|60094.9|61294.9|60094.9|0
1631560800000|2021-09-13 19:20:00|61292.8|60092.8|61288.9|60088.9|61292.9|60092.9|61288.9|60088.9|0
1631561100000|2021-09-13 19:25:00|61289|60089|61200.9|60400.9|61361.4|60400.9|60760|59960|1
1631561400000|2021-09-13 19:30:00|61319.3|60519.3|61459.9|60259.9|61463.9|60523.3|61204.9|60252.3|1
1631561700000|2021-09-13 19:35:00|61460|60260|61220.6|60420.6|61460|60428.4|61220.5|60252.1|0
1631562000000|2021-09-13 19:40:00|61216.7|60416.7|61426.4|60226.4|61460.1|60416.7|61141.7|60225.4|2
1631562300000|2021-09-13 19:45:00|61398.8|60198.8|61442.6|60642.6|61559.4|60759.4|61341.5|60191.4|4
1631562600000|2021-09-13 19:50:00|61443.6|60643.6|61447.1|60647.1|61447.1|60647.1|61440.8|60640.8|0
1631562900000|2021-09-13 19:55:00|61447.2|60647.2|61453.3|60653.3|61708.2|60908.2|61439.6|60639.6|3
1631628000000|2021-09-14 14:00:00|61643.5|60843.5|61638.8|60838.8|62175.2|61030.2|61503.3|60496|20
1631628300000|2021-09-14 14:05:00|61641.1|60841.1|61624.4|60824.4|61641.1|60841.1|61619.3|60819.3|0
1631628600000|2021-09-14 14:10:00|61616.6|60816.6|61364|60164|61843.9|60816.6|61146.2|59781.8|5
1631628900000|2021-09-14 14:15:00|61364.1|60164.1|61236.3|60036.3|61501.1|60301.1|60989.6|59950.8|4
1631629200000|2021-09-14 14:20:00|61248|60048|61134.8|59934.8|61248|60185.9|60943.1|59912|0
1631629500000|2021-09-14 14:25:00|60880.5|60080.5|61111.6|59911.6|61111.6|60080.5|60826.1|59818.3|1
1631629800000|2021-09-14 14:30:00|61115.5|59915.5|59921.7|59121.7|61228.3|60162.3|59921.7|59121.7|21
1631630100000|2021-09-14 14:35:00|59922.8|59122.8|60019.4|58819.4|60093.6|59122.8|59597.1|58647.1|10
1631630400000|2021-09-14 14:40:00|60011.6|58811.6|59623.9|58823.9|60011.6|58841.8|59335.1|58509.8|4
1631630700000|2021-09-14 14:45:00|59651.1|58851.1|60015|58815|60085.5|58886|59651.1|58811.1|2
1631631000000|2021-09-14 14:50:00|60015.1|58815.1|60061.7|58861.7|60061.7|58861.7|60015.1|58815.1|0
1631631300000|2021-09-14 14:55:00|60065.6|58865.6|60085.1|58885.1|60096.7|58896.7|60065.6|58865.6|0
1631631600000|2021-09-14 15:00:00|59795.9|58995.9|60085.2|58885.2|60096.8|58995.9|59795.9|58861.8|0
1631631900000|2021-09-14 15:05:00|60094.2|58894.2|60375.3|59175.3|60379.8|59179.8|60094.2|58894.2|2
1631632200000|2021-09-14 15:10:00|60375.4|59175.4|60361.6|59161.6|60375.4|59175.4|60350.4|59150.4|0
1631632500000|2021-09-14 15:15:00|60364.3|59164.3|60501.1|59301.1|60501.1|59301.1|60364.3|59164.3|0
1631632800000|2021-09-14 15:20:00|60457.4|59257.4|60193.9|58993.9|60458.5|59258.5|60185.5|58985.5|2
1631633100000|2021-09-14 15:25:00|60190.5|58990.5|59741.2|58941.2|60190.6|59123.4|59651.2|58851.2|7
1631633400000|2021-09-14 15:30:00|59741.3|58941.3|60019.3|58819.3|60083|58941.3|59638.6|58801.5|5
1631633700000|2021-09-14 15:35:00|60023.2|58823.2|59787.8|58987.8|60023.3|59000|59787.8|58823.2|0
1631634000000|2021-09-14 15:40:00|59717.4|58917.4|60142.7|58942.7|60142.7|59100|59642.7|58831.9|5
1631634300000|2021-09-14 15:45:00|60119.4|58919.4|59816.3|59016.3|60142.7|59119.4|59816.2|58919.4|0
1631634600000|2021-09-14 15:50:00|59738.8|58938.8|59637.6|58837.6|59816.4|59016.4|59637.6|58837.6|0
1631634900000|2021-09-14 15:55:00|59629.9|58829.9|59599|58799|59637.6|58837.6|59567.9|58767.9|6
1631635200000|2021-09-14 16:00:00|59602.8|58802.8|59700.7|58900.7|60054.9|58900.7|59535|58735|1
1631635500000|2021-09-14 16:05:00|59658.1|58858.1|59550.6|58750.6|59658.1|58858.1|59420.8|58620.8|3
1631635800000|2021-09-14 16:10:00|59539|58739|59984.4|58784.4|59997.1|58797.1|59481.2|58681.2|3
1631636100000|2021-09-14 16:15:00|59988.3|58788.3|60005.5|58805.5|60008.9|58808.9|59988.3|58788.3|1
1631636400000|2021-09-14 16:20:00|60001.7|58801.7|58945.5|58145.5|60255.6|58802.8|58922.3|58122.3|26
1631636700000|2021-09-14 16:25:00|58923|58123|58897.2|58097.2|58930.9|58130.9|58820|58020|9
1631637000000|2021-09-14 16:30:00|59289.4|58089.4|59074.1|58274.1|59458.6|58436.4|59074.1|58089.4|3
1631637300000|2021-09-14 16:35:00|59077.9|58277.9|58861.8|58061.8|59077.9|58277.9|58677.4|57877.4|15
1631637600000|2021-09-14 16:40:00|58827|58027|58962|57762|58984.5|58033.6|58804.8|57762|9
1631637900000|2021-09-14 16:45:00|58957|57757|58753.1|57953.1|58969.8|57989.1|58722.1|57757|1
1631638200000|2021-09-14 16:50:00|58753.2|57953.2|58610.4|57810.4|58753.2|57953.2|58610.4|57810.4|2
1631638500000|2021-09-14 16:55:00|58614.4|57814.4|58680|57880|58722.6|57922.6|58612.1|57812.1|4
1631638800000|2021-09-14 17:00:00|58680.1|57880.1|59008.1|57808.1|59706.7|57994.6|58542.3|57656.2|6
1631639100000|2021-09-14 17:05:00|59015.8|57815.8|59046.9|57846.9|59046.9|57846.9|59008.1|57808.1|0
1631639400000|2021-09-14 17:10:00|59047|57847|58879.2|58079.2|59058.6|58079.2|58870.2|57847|2
1631639700000|2021-09-14 17:15:00|58859.2|58059.2|58788.2|57988.2|58861.5|58061.5|58788.2|57988.2|1
1631640000000|2021-09-14 17:20:00|58796|57996|58684.3|57884.3|58842.5|58042.5|58684.3|57884.3|4
1631640300000|2021-09-14 17:25:00|58688.2|57888.2|58799.4|57999.4|58803.3|58003.3|58674.4|57874.4|3
1631640600000|2021-09-14 17:30:00|58799.5|57999.5|58799.6|57999.6|58799.6|57999.6|58799.5|57999.5|0
1631640900000|2021-09-14 17:35:00|58803.5|58003.5|58807.5|58007.5|58811.3|58011.3|58803.5|58003.5|1
1631641200000|2021-09-14 17:40:00|58807.6|58007.6|58806.5|58006.5|58807.6|58007.6|58806.5|58006.5|0
1631641500000|2021-09-14 17:45:00|58806.6|58006.6|58798.3|57998.3|58806.6|58006.6|58797.1|57997.1|0
1631641800000|2021-09-14 17:50:00|58798.4|57998.4|58798.4|57998.4|58798.4|57998.4|58798.4|57998.4|0
1631642100000|2021-09-14 17:55:00|58798.5|57998.5|58798.6|57998.6|58810.1|58010.1|58798.5|57998.5|0
1631642400000|2021-09-14 18:00:00|58829.6|58029.6|58798.7|57998.7|58829.6|58029.6|58798.6|57998.6|1
1631642700000|2021-09-14 18:05:00|58798.8|57998.8|58698.4|57898.4|58798.8|57998.8|58698.4|57898.4|1
1631643000000|2021-09-14 18:10:00|58698.5|57898.5|58639|57839|58698.5|57898.5|58639|57839|0
1631643300000|2021-09-14 18:15:00|58631.3|57831.3|58652.7|57852.7|58675.8|57875.8|58548.7|57748.7|2
1631643600000|2021-09-14 18:20:00|58652.8|57852.8|58596.3|57796.3|58672.2|57872.2|58596.3|57796.3|1
1631643900000|2021-09-14 18:25:00|58600.2|57800.2|58641.7|57841.7|58652.9|57852.9|58600.2|57800.2|2
1631644200000|2021-09-14 18:30:00|58641.8|57841.8|58641.9|57841.9|58641.9|57841.9|58641.8|57841.8|0
1631644500000|2021-09-14 18:35:00|58642|57842|58722.3|57522.3|58722.3|57842|58642|57514.3|2
1631644800000|2021-09-14 18:40:00|58726.2|57526.2|58654.3|57454.3|58726.2|57526.2|58654.3|57454.3|1
1631645100000|2021-09-14 18:45:00|58365.4|57565.4|58289.1|57489.1|58365.4|57565.4|58194.1|57394.1|2
1631645400000|2021-09-14 18:50:00|58300.7|57500.7|58279.4|57479.4|58300.7|57500.7|58279.2|57479.2|0
1631645700000|2021-09-14 18:55:00|58283.3|57483.3|58284.5|57484.5|58284.5|57484.5|58283.3|57483.3|0
1631646000000|2021-09-14 19:00:00|58284.6|57484.6|58284.7|57484.7|58284.7|57484.7|58284.6|57484.6|0
1631646300000|2021-09-14 19:05:00|58284.8|57484.8|58284.9|57484.9|58284.9|57484.9|58284.8|57484.8|0
1631646600000|2021-09-14 19:10:00|58285|57485|58295|57495|58295|57495|58285|57485|1
1631646900000|2021-09-14 19:15:00|58295.1|57495.1|58273.6|57473.6|58295.1|57495.1|58273.5|57473.5|0
1631647200000|2021-09-14 19:20:00|58258.1|57458.1|58152.8|57352.8|58258.1|57458.1|58152.7|57352.7|2
1631647500000|2021-09-14 19:25:00|58149.4|57349.4|58152.9|57352.9|58152.9|57352.9|58149.4|57349.4|0
1631647800000|2021-09-14 19:30:00|58153|57353|58117.6|57317.6|58153|57353|58117.6|57317.6|1
1631648100000|2021-09-14 19:35:00|58117.7|57317.7|58059|57259|58117.7|57317.7|58058.9|57258.9|1
1631648400000|2021-09-14 19:40:00|58083.9|57283.9|58017|57217|58083.9|57283.9|58017|57217|6
1631648700000|2021-09-14 19:45:00|58017.1|57217.1|58635.9|57435.9|59036|57446.5|58008.7|57019.4|3
1631649000000|2021-09-14 19:50:00|58745.7|57545.7|58472.6|57672.6|58845.7|58040.7|58414.2|57356.3|2
1631649300000|2021-09-14 19:55:00|58472.7|57672.7|58565.8|57365.8|58635.2|57775.5|58414.4|57354.1|3
1631714400000|2021-09-15 14:00:00|57730|56930|58108.1|56908.1|58465.6|57590.4|57711.3|56873.1|8
1631714700000|2021-09-15 14:05:00|58108.2|56908.2|57754.5|56954.5|58180.4|56990.6|57754.5|56800.6|5
1631715000000|2021-09-15 14:10:00|57754.6|56954.6|57544.9|56744.9|57754.6|56954.6|57544.9|56744.9|3
1631715300000|2021-09-15 14:15:00|57855.2|56655.2|58039.7|56839.7|58126.3|56972.4|57726.7|56655.2|6
1631715600000|2021-09-15 14:20:00|58039.8|56839.8|57582.9|56782.9|58039.8|56839.8|57442.9|56642.9|7
1631715900000|2021-09-15 14:25:00|57586.8|56786.8|58043.2|57243.2|58094.1|57243.2|57578|56778|10
1631716200000|2021-09-15 14:30:00|58026.4|57226.4|58348.6|57548.6|58495.3|57548.6|58026.4|56976.1|9
1631716500000|2021-09-15 14:35:00|58349.8|57549.8|58657.5|57857.5|58706.7|57906.7|58349.8|57549.8|7
1631716800000|2021-09-15 14:40:00|58653.7|57853.7|58719.3|57919.3|58719.3|57919.3|58653.7|57853.7|5
1631717100000|2021-09-15 14:45:00|58768.5|57968.5|58859.1|58059.1|58937.8|58137.8|58768.5|57968.5|9
1631717400000|2021-09-15 14:50:00|58855.3|58055.3|58719.3|57519.3|59102.1|58059.1|58517.2|57056.5|1
1631717700000|2021-09-15 14:55:00|58719.4|57519.4|58746.1|57546.1|58746.1|57546.1|58719.4|57519.4|1
1631718000000|2021-09-15 15:00:00|58749.9|57549.9|58765.3|57565.3|58765.3|57565.3|58749.9|57549.9|2
1631718300000|2021-09-15 15:05:00|58795.7|57595.7|58879.4|57679.4|58879.4|57679.4|58795.7|57595.7|1
1631718600000|2021-09-15 15:10:00|58917.4|57717.4|58932.7|57732.7|58936.4|57736.4|58917.4|57717.4|2
1631718900000|2021-09-15 15:15:00|58932.8|57732.8|58966.6|57766.6|58966.6|57766.6|58932.8|57732.8|0
1631719200000|2021-09-15 15:20:00|58951.4|57751.4|58974.3|57774.3|58974.3|57774.3|58852.8|57652.8|1
1631719500000|2021-09-15 15:25:00|58974.4|57774.4|58853|57653|58974.4|58164.3|58853|57653|4
1631719800000|2021-09-15 15:30:00|58849.2|57649.2|58803.8|57603.8|58849.2|57649.2|58803.8|57603.8|0
1631720100000|2021-09-15 15:35:00|58803.9|57603.9|58792.6|57592.6|58811.6|57611.6|58792.6|57592.6|0
1631720400000|2021-09-15 15:40:00|58792.7|57592.7|58793.7|57593.7|58797.4|57597.4|58785.1|57585.1|2
1631720700000|2021-09-15 15:45:00|58789.9|57589.9|58793.9|57593.9|58793.9|57695.1|58491.3|57498.8|1
1631721000000|2021-09-15 15:50:00|58812.9|57612.9|58809.2|57609.2|58885|57685|58805.4|57605.4|0
1631721300000|2021-09-15 15:55:00|58809.3|57609.3|59019.7|57019.7|59019.7|57609.3|58725.8|57019.7|6
1631721600000|2021-09-15 16:00:00|59015.9|57015.9|59004.7|57004.7|59027.3|57389.5|58559|56978|0
1631721900000|2021-09-15 16:05:00|59004.8|57004.8|58627.7|57427.7|59004.8|57431.4|58379.5|57001|1
1631722200000|2021-09-15 16:10:00|58650.5|57450.5|58643|57443|58650.6|57450.6|58643|57443|0
1631722500000|2021-09-15 16:15:00|58643.1|57443.1|58590.1|57390.1|58646.9|57446.9|58586.3|57386.3|1
1631722800000|2021-09-15 16:20:00|58590.2|57390.2|58601.7|57401.7|58643.3|57443.3|58590.2|57390.2|0
1631723100000|2021-09-15 16:25:00|58628.3|57428.3|58307.6|57507.6|58639.7|57507.6|58303.9|57428.3|0
1631723400000|2021-09-15 16:30:00|58307.7|57507.7|58277.5|57477.5|58315.3|57515.3|58277.5|57477.5|0
1631723700000|2021-09-15 16:35:00|58273.9|57473.9|58353.7|57553.7|58353.7|57553.7|58273.9|57473.9|0
1631724000000|2021-09-15 16:40:00|58353.8|57553.8|58353.9|57553.9|58353.9|57553.9|58353.8|57553.8|0
1631724300000|2021-09-15 16:45:00|58354|57554|58354.1|57554.1|58354.1|57554.1|58354|57554|1
1631724600000|2021-09-15 16:50:00|58354.2|57554.2|58354.4|57554.4|58354.4|57554.4|58354.2|57554.2|0
1631724900000|2021-09-15 16:55:00|58354.5|57554.5|58301.5|57501.5|58373.5|57573.5|58301.5|57501.5|4
1631725200000|2021-09-15 17:00:00|58301.6|57501.6|58301.7|57501.7|58301.7|57501.7|58301.6|57501.6|0
1631725500000|2021-09-15 17:05:00|58282.8|57482.8|58282.9|57482.9|58282.9|57482.9|58282.8|57482.8|1
1631725800000|2021-09-15 17:10:00|58283|57483|58286.9|57486.9|58286.9|57486.9|58278.1|57478.1|0
1631726100000|2021-09-15 17:15:00|58287|57487|58298.5|57498.5|58298.5|57498.5|58287|57487|0
1631726400000|2021-09-15 17:20:00|58298.6|57498.6|58298.7|57498.7|58298.7|57498.7|58298.6|57498.6|0
1631726700000|2021-09-15 17:25:00|58298.8|57498.8|58334.3|57534.3|58334.3|57534.3|58298.8|57498.8|0
1631727000000|2021-09-15 17:30:00|58368.4|57568.4|58704.4|57504.4|58727.1|57708.2|58368.4|57504.3|2
1631727300000|2021-09-15 17:35:00|58704.5|57504.5|58542.5|57742.5|58704.5|57785.2|58542.4|57504.5|0
1631727600000|2021-09-15 17:40:00|58542.6|57742.6|58542.7|57742.7|58542.7|57742.7|58542.6|57742.6|0
1631727900000|2021-09-15 17:45:00|58603.4|57803.4|58542.9|57742.9|58603.4|57803.4|58542.7|57742.7|1
1631728200000|2021-09-15 17:50:00|58543|57743|58602.5|57802.5|58603.7|57803.7|58543|57743|0
1631728500000|2021-09-15 17:55:00|58602.6|57802.6|58617.8|57817.8|58655.7|57855.7|58602.6|57802.6|1
1631728800000|2021-09-15 18:00:00|58617.9|57817.9|58618|57818|58618|57818|58617.9|57817.9|0
1631729100000|2021-09-15 18:05:00|58618.1|57818.1|58618.2|57818.2|58618.2|57818.2|58618.1|57818.1|0
1631729400000|2021-09-15 18:10:00|58618.3|57818.3|58619.6|57819.6|58619.6|57819.6|58618.3|57818.3|0
1631729700000|2021-09-15 18:15:00|58619.7|57819.7|58619.8|57819.8|58619.8|57819.8|58619.7|57819.7|0
1631730000000|2021-09-15 18:20:00|58619.9|57819.9|58620|57820|58620|57820|58619.9|57819.9|0
1631730300000|2021-09-15 18:25:00|58620.1|57820.1|58690.2|57490.2|58690.2|57820.1|58464.8|57472.4|1
1631730600000|2021-09-15 18:30:00|58690.3|57490.3|58690.4|57490.4|58690.4|57490.4|58690.3|57490.3|0
1631730900000|2021-09-15 18:35:00|58690.5|57490.5|58690.6|57490.6|58690.6|57490.6|58690.5|57490.5|0
1631731200000|2021-09-15 18:40:00|58690.7|57490.7|58593.1|57793.1|58690.7|57793.1|58592.9|57490.7|0
1631731500000|2021-09-15 18:45:00|58593.2|57793.2|58593.2|57793.2|58593.2|57793.2|58593.2|57793.2|0
1631731800000|2021-09-15 18:50:00|58593.3|57793.3|58593.4|57793.4|58593.4|57793.4|58593.3|57793.3|1
1631732100000|2021-09-15 18:55:00|58593.5|57793.5|58658|57858|58658|57858|58593.5|57793.5|2
1631732400000|2021-09-15 19:00:00|58658.1|57858.1|58658.2|57858.2|58658.2|57858.2|58658.1|57858.1|0
1631732700000|2021-09-15 19:05:00|58658.3|57858.3|58658.4|57858.4|58658.4|57858.4|58658.3|57858.3|0
1631733000000|2021-09-15 19:10:00|58662.2|57862.2|58892.6|57692.6|58892.6|58068.2|58662.2|57692.5|4
1631733300000|2021-09-15 19:15:00|58892.7|57692.7|58969|58169|58969|58169|58787.3|57692.7|4
1631733600000|2021-09-15 19:20:00|59000.6|58200.6|59139.6|58339.6|59150.9|58350.9|58992.2|58192.2|3
1631733900000|2021-09-15 19:25:00|59137.2|58337.2|59190.4|58390.4|59309.3|58390.4|58924.1|58109.3|1
1631734200000|2021-09-15 19:30:00|59182.9|58382.9|59699.1|58899.1|59699.1|58899.1|59097.7|58297.7|13
1631734500000|2021-09-15 19:35:00|59830.6|59030.6|60501|58501|60649.7|59818.2|59830.6|58471.4|17
1631734800000|2021-09-15 19:40:00|60501.1|58501.1|59881.2|58681.2|60513.5|58800.2|59881.2|58493.5|0
1631735100000|2021-09-15 19:45:00|59913.8|58713.8|60172.5|58972.5|60557.4|58991.4|59913.8|58485.1|1
1631735400000|2021-09-15 19:50:00|60173.7|58973.7|60645.2|58645.2|60645.2|59132.2|60173.7|58645.2|0
1631735700000|2021-09-15 19:55:00|60633.9|58633.9|60863.4|59663.4|60863.4|59708.9|60358.4|58626.3|10
1631800800000|2021-09-16 14:00:00|60965.4|58965.4|59540.2|58740.2|61064.3|59596.7|59538.9|58440.4|8
1631801100000|2021-09-16 14:05:00|59540.3|58740.3|59645.9|58445.9|60549.5|58764.6|59130.4|58075.9|8
1631801400000|2021-09-16 14:10:00|59657.1|58457.1|60269|58269|60269|58517.6|59476.9|58225.5|3
1631801700000|2021-09-16 14:15:00|59779.7|58579.7|59659|58459|59779.7|58595.8|59359|58444|4
1631802000000|2021-09-16 14:20:00|59659.1|58459.1|59535.5|58335.5|59659.1|58524.1|59235|58335.5|1
1631802300000|2021-09-16 14:25:00|59535.6|58335.6|59684.4|58484.4|59688.1|58488.1|59535.6|58335.6|2
1631802600000|2021-09-16 14:30:00|59684.5|58484.5|59688.2|58488.2|59706.8|58506.8|59684.5|58484.5|0
1631802900000|2021-09-16 14:35:00|59688.3|58488.3|59559|58759|59688.3|58759|59559|58488.3|0
1631803200000|2021-09-16 14:40:00|59562.8|58762.8|59733.4|58933.4|59733.4|58933.4|59562.8|58762.8|4
1631803500000|2021-09-16 14:45:00|60267.1|59067.1|60276|59076|60279.6|59079.6|60267.1|59067.1|3
1631803800000|2021-09-16 14:50:00|60290.9|59090.9|60291|59091|60294.6|59094.6|60290.9|59090.9|0
1631804100000|2021-09-16 14:55:00|60291.1|59091.1|60276.3|59076.3|60291.1|59091.1|60276.3|59076.3|1
1631804400000|2021-09-16 15:00:00|60268.9|59068.9|59596.6|58796.6|60268.9|59068.9|59596.6|58796.6|0
1631804700000|2021-09-16 15:05:00|60246.6|59046.6|60572.4|58572.4|60572.4|59049.3|60244.3|58572.4|2
1631805000000|2021-09-16 15:10:00|60572.5|58572.5|60082.6|58882.6|60572.5|58897.5|60082.5|58557.5|0
1631805300000|2021-09-16 15:15:00|59997.1|58797.1|59749.5|58549.5|59997.1|58872|59437.9|58549.4|2
1631805600000|2021-09-16 15:20:00|59745.7|58545.7|59716|58516|59749.5|58805.2|59419.5|58490|3
1631805900000|2021-09-16 15:25:00|59716.1|58516.1|59738.4|58538.4|59742.1|58542.1|59716.1|58516.1|0
1631806200000|2021-09-16 15:30:00|59812.7|58612.7|59824|58624|59824|58624|59801.6|58601.6|0
1631806500000|2021-09-16 15:35:00|59824.1|58624.1|59824.1|58624.1|59824.1|58624.1|59824.1|58624.1|0
1631806800000|2021-09-16 15:40:00|59805.5|58605.5|59805.6|58605.6|59805.6|58605.6|59805.5|58605.5|0
1631807100000|2021-09-16 15:45:00|59805.7|58605.7|59862.7|58662.7|59862.7|58881.3|59680|58605.7|1
1631807400000|2021-09-16 15:50:00|59699.9|58899.9|59862.8|58662.8|59862.8|58899.9|59699.9|58662.7|0
1631807700000|2021-09-16 15:55:00|59862.9|58662.9|59700.1|58900.1|59862.9|58900.1|59700|58662.9|0
1631808000000|2021-09-16 16:00:00|59479.6|58679.6|59825.9|58625.9|59825.9|58679.6|59451.3|58588.7|2
1631808300000|2021-09-16 16:05:00|59826|58626|59826|58626|59826|58626|59826|58626|0
1631808600000|2021-09-16 16:10:00|59826.1|58626.1|59755.6|58555.6|59826.2|58626.2|59755.6|58555.6|2
1631808900000|2021-09-16 16:15:00|59737.1|58537.1|59769.3|58569.3|59774.3|58574.3|59733.4|58533.4|0
1631809200000|2021-09-16 16:20:00|59774.3|58574.3|59372.7|58572.7|59815.2|58822.6|59368.9|58568.9|4
1631809500000|2021-09-16 16:25:00|59372.8|58572.8|59369.1|58569.1|59372.8|58572.8|59369.1|58569.1|1
1631809800000|2021-09-16 16:30:00|59369.2|58569.2|59369.2|58569.2|59369.2|58569.2|59369.2|58569.2|0
1631810100000|2021-09-16 16:35:00|59369.3|58569.3|59350.8|58550.8|59369.3|58569.3|59350.7|58550.7|2
1631810400000|2021-09-16 16:40:00|59350.9|58550.9|59350.9|58550.9|59350.9|58550.9|59350.9|58550.9|0
1631810700000|2021-09-16 16:45:00|59351|58551|59351.1|58551.1|59469.8|58669.8|59351|58551|1
1631811000000|2021-09-16 16:50:00|59354.9|58554.9|59351.2|58551.2|59354.9|58554.9|59351.1|58551.1|0
1631811300000|2021-09-16 16:55:00|59351.3|58551.3|59585.2|58385.2|59606.9|58551.3|59351.3|58385.2|0
1631811600000|2021-09-16 17:00:00|59585.3|58385.3|59589.2|58389.2|59589.2|58389.2|59585.3|58385.3|0
1631811900000|2021-09-16 17:05:00|59589.3|58389.3|59589.3|58389.3|59589.3|58389.3|59589.3|58389.3|0
1631812200000|2021-09-16 17:10:00|59589.4|58389.4|59296.7|58496.7|59589.4|58496.7|59296.7|58389.4|0
1631812500000|2021-09-16 17:15:00|59296.8|58496.8|59410.7|58610.7|59410.7|58610.7|59296.8|58496.8|1
1631812800000|2021-09-16 17:20:00|59414.4|58614.4|59597.1|58397.1|59597.1|58614.4|59414.4|58393.3|0
1631813100000|2021-09-16 17:25:00|59405.9|58605.9|59536|58736|59536|58736|59405.9|58605.9|0
1631813400000|2021-09-16 17:30:00|59536.1|58736.1|59506.4|58706.4|59536.1|58736.1|59506.4|58706.4|2
1631813700000|2021-09-16 17:35:00|59506.5|58706.5|59521.6|58721.6|59521.6|58721.6|59506.5|58706.5|1
1631814000000|2021-09-16 17:40:00|59555|58755|60269.5|59069.5|60269.5|59069.5|59523.5|58723.5|4
1631814300000|2021-09-16 17:45:00|60302.9|59102.9|60439.7|59239.7|60439.7|59239.7|60302.9|59102.9|1
1631814600000|2021-09-16 17:50:00|60416.4|59216.4|60417.8|59217.8|60417.8|59217.8|60416.4|59216.4|0
1631814900000|2021-09-16 17:55:00|60251.2|59451.2|60160.7|58960.7|60376.6|59576.6|60160.7|58960.7|3
1631815200000|2021-09-16 18:00:00|60160.8|58960.8|60190.9|58990.9|60290.9|59094|59870.8|58960.8|1
1631815500000|2021-09-16 18:05:00|60268.7|59068.7|60277.3|59077.3|60295.9|59095.9|60268.7|59068.7|0
1631815800000|2021-09-16 18:10:00|60277.4|59077.4|60356.2|59156.2|60356.2|59156.2|60277.4|59077.4|0
1631816100000|2021-09-16 18:15:00|60019.1|59219.1|60276.5|59076.5|60295.7|59219.1|59971.2|59075.2|1
1631816400000|2021-09-16 18:20:00|60280.3|59080.3|60281.7|59081.7|60285.3|59085.3|60280.3|59080.3|1
1631816700000|2021-09-16 18:25:00|60278|59078|60301.8|59101.8|60305.5|59105.5|60276.7|59076.7|1
1631817000000|2021-09-16 18:30:00|60301.9|59101.9|60302|59102|60302|59102|60301.9|59101.9|0
1631817300000|2021-09-16 18:35:00|60287|59087|60594.5|58594.5|60594.5|59087.1|60287|58594.5|0
1631817600000|2021-09-16 18:40:00|60594.6|58594.6|60361.4|59161.4|60594.6|59161.4|60231.6|58594.6|0
1631817900000|2021-09-16 18:45:00|60380.8|59180.8|60382.3|59182.3|60382.3|59182.3|60342.2|59142.2|0
1631818200000|2021-09-16 18:50:00|60382.4|59182.4|60353.9|59153.9|60385|59185|60350|59150|0
1631818500000|2021-09-16 18:55:00|60354|59154|60355.3|59155.3|60355.3|59155.3|60354|59154|0
1631818800000|2021-09-16 19:00:00|60355.4|59155.4|60611.4|59811.4|60611.4|59811.4|60355.4|59155.4|2
1631819100000|2021-09-16 19:05:00|60668.5|59868.5|60663.6|59863.6|60668.5|59868.5|60663.5|59863.5|0
1631819400000|2021-09-16 19:10:00|60663.7|59863.7|60699.5|59899.5|60733.1|59933.1|60628.1|59828.1|2
1631819700000|2021-09-16 19:15:00|60691.7|59891.7|60711.8|59911.8|60711.8|59911.8|60691.7|59891.7|0
1631820000000|2021-09-16 19:20:00|60711.9|59911.9|60529.6|59329.6|60713.2|59913.2|60529.6|59329.6|2
1631820300000|2021-09-16 19:25:00|60525.9|59325.9|60524.7|59324.7|60525.9|59325.9|60524.6|59324.6|0
1631820600000|2021-09-16 19:30:00|60524.8|59324.8|60460.3|59260.3|60524.8|59324.8|60438.1|59238.1|0
1631820900000|2021-09-16 19:35:00|60464|59264|60561.8|59361.8|60561.8|59361.8|60464|59264|0
1631821200000|2021-09-16 19:40:00|60561.9|59361.9|60563.2|59363.2|60563.2|59363.2|60561.9|59361.9|1
1631821500000|2021-09-16 19:45:00|60563.3|59363.3|60464.9|59664.9|60563.3|59664.9|60434.8|59337.4|0
1631821800000|2021-09-16 19:50:00|60138|59338|60456.7|59256.7|60502.8|59414.1|60088.3|59138|6
1631822100000|2021-09-16 19:55:00|60458|59258|60459.1|59259.1|60512.7|59462.8|60028.5|59173.5|1
1631887200000|2021-09-17 14:00:00|65815.2|63815.2|64496.7|63696.7|65848.4|63848.4|63676.1|62690.6|8
1631887500000|2021-09-17 14:05:00|64484.5|63684.5|64008.1|63208.1|64484.5|63684.5|63818.9|62964|43
1631887800000|2021-09-17 14:10:00|63816.2|63016.2|64040.6|63240.6|64180|63380|63710.9|62910.9|8
1631888100000|2021-09-17 14:15:00|64029.7|63229.7|64072.1|62872.1|64072.1|63229.7|63816.2|62725.6|6
1631888400000|2021-09-17 14:20:00|64073.4|62873.4|64270.8|63070.8|64270.8|63070.8|63529.9|62566.2|13
1631888700000|2021-09-17 14:25:00|64284.4|63084.4|64217.7|63417.7|64480.8|63655.4|64094.4|63084.4|16
1631889000000|2021-09-17 14:30:00|64216.3|63416.3|64441|63641|64445.9|63645.9|64205.9|63209.6|7
1631889300000|2021-09-17 14:35:00|64442.3|63642.3|64434.2|63634.2|64442.3|63642.3|64391.9|63591.9|1
1631889600000|2021-09-17 14:40:00|64443.8|63643.8|64445.2|63645.2|64445.2|63645.2|64443.8|63643.8|8
1631889900000|2021-09-17 14:45:00|64445.3|63645.3|64459|63659|64459|63659|64445.3|63645.3|0
1631890200000|2021-09-17 14:50:00|64262.2|63462.2|64269.6|63469.6|64465.9|63469.6|64225.9|63265.9|17
1631890500000|2021-09-17 14:55:00|64273.2|63473.2|64500.1|63700.1|64500.1|63700.1|64124.3|63324.3|8
1631890800000|2021-09-17 15:00:00|64444.2|63644.2|64228.8|63428.8|64445.5|63645.5|64223.7|63423.7|3
1631891100000|2021-09-17 15:05:00|64225.2|63425.2|64223.9|63423.9|64228.8|63428.8|64192.5|63392.5|7
1631891400000|2021-09-17 15:10:00|64220.2|63420.2|64252.6|63452.6|64252.6|63452.6|64220.2|63420.2|0
1631891700000|2021-09-17 15:15:00|64254|63454|64266.3|63466.3|64266.3|63466.3|64254|63454|3
1631892000000|2021-09-17 15:20:00|64270|63470|64277.8|63477.8|64277.8|63477.8|64270|63470|0
1631892300000|2021-09-17 15:25:00|64299.8|63099.8|64329.2|63129.2|64372.5|63172.5|64299.8|63099.8|11
1631892600000|2021-09-17 15:30:00|64329.3|63129.3|64086.6|63286.6|64332.9|63286.6|64085.1|63092.4|4
1631892900000|2021-09-17 15:35:00|64079.3|63279.3|64076.2|63276.2|64079.3|63279.3|64065.7|63265.7|0
1631893200000|2021-09-17 15:40:00|64083.4|63283.4|64218.5|63418.5|64218.5|63418.5|64083.4|63283.4|3
1631893500000|2021-09-17 15:45:00|64233|63433|64242.2|63442.2|64245.8|63445.8|64233|63433|5
1631893800000|2021-09-17 15:50:00|64242.3|63442.3|64393.2|63593.2|64393.2|63593.2|64242.3|63442.3|2
1631894100000|2021-09-17 15:55:00|64393.3|63593.3|64393.3|63593.3|64393.3|63593.3|64393.3|63593.3|3
1631894700000|2021-09-17 16:05:00|64393.4|63593.4|64393.4|63593.4|64393.4|63593.4|64393.4|63593.4|0
1631895000000|2021-09-17 16:10:00|64393.5|63593.5|64393.5|63593.5|64393.5|63593.5|64393.5|63593.5|1
1631895300000|2021-09-17 16:15:00|64393.6|63593.6|64393.6|63593.6|64393.6|63593.6|64393.6|63593.6|0
1631895600000|2021-09-17 16:20:00|64419.6|63619.6|64419.7|63619.7|64419.7|63619.7|64419.6|63619.6|1
1631895900000|2021-09-17 16:25:00|64419.8|63619.8|64419.8|63619.8|64419.8|63619.8|64419.8|63619.8|0
1631896200000|2021-09-17 16:30:00|64419.9|63619.9|64419.9|63619.9|64419.9|63619.9|64419.9|63619.9|0
1631896500000|2021-09-17 16:35:00|64387.3|63587.3|64251.3|63451.3|64387.3|63587.3|64251.3|63451.3|8
1631896800000|2021-09-17 16:40:00|64251.4|63451.4|64251.4|63451.4|64251.4|63451.4|64251.4|63451.4|0
1631897100000|2021-09-17 16:45:00|64251.5|63451.5|64251.5|63451.5|64251.5|63451.5|64251.5|63451.5|0
1631897400000|2021-09-17 16:50:00|64251.6|63451.6|64251.6|63451.6|64251.6|63451.6|64251.6|63451.6|0
1631897700000|2021-09-17 16:55:00|64309.7|63509.7|64190|63390|64331.7|63531.7|64190|63390|2
1631898000000|2021-09-17 17:00:00|64190.1|63390.1|64190.1|63390.1|64190.1|63390.1|64190.1|63390.1|0
1631898300000|2021-09-17 17:05:00|64190.2|63390.2|64110.2|63310.2|64190.2|63390.2|64110.2|63310.2|2
1631898600000|2021-09-17 17:10:00|64110.3|63310.3|64041.7|63241.7|64110.3|63310.3|63990.9|63190.9|2
1631898900000|2021-09-17 17:15:00|64041.8|63241.8|64041.8|63241.8|64041.8|63241.8|64041.8|63241.8|0
1631899200000|2021-09-17 17:20:00|64038.2|63238.2|64038.2|63238.2|64038.2|63238.2|64038.2|63238.2|0
1631899500000|2021-09-17 17:25:00|64038.3|63238.3|64058.3|63258.3|64058.3|63258.3|63878.7|63078.7|1
1631899800000|2021-09-17 17:30:00|64058.4|63258.4|64058.4|63258.4|64058.4|63258.4|64058.4|63258.4|0
1631900100000|2021-09-17 17:35:00|64062.1|63262.1|64345.2|63145.2|64348.8|63290.7|63963.9|62963.9|2
1631900400000|2021-09-17 17:40:00|64348.8|63148.8|64355.2|63155.2|64355.2|63155.2|64348.8|63148.8|0
1631900700000|2021-09-17 17:45:00|64355.3|63155.3|64355.3|63155.3|64355.3|63155.3|64355.3|63155.3|0
1631901000000|2021-09-17 17:50:00|64355.4|63155.4|64385|63185|64385|63185|64355.4|63155.4|6
1631901300000|2021-09-17 17:55:00|64385.1|63185.1|64314.9|63114.9|64435.1|63635.1|64311.2|63111.2|2
1631901600000|2021-09-17 18:00:00|65584.8|63584.8|65581.2|63581.2|65584.8|63584.8|65581.2|63581.2|0
1631901900000|2021-09-17 18:05:00|65582.5|63582.5|65571.6|63571.6|65583.9|63583.9|65571.5|63571.5|0
1631902200000|2021-09-17 18:10:00|65575.7|63575.7|65637.6|63637.6|65637.6|63637.6|65575.7|63575.7|0
1631902500000|2021-09-17 18:15:00|65637.7|63637.7|65637.7|63637.7|65637.7|63637.7|65637.7|63637.7|0
1631902800000|2021-09-17 18:20:00|65639.1|63639.1|65644.9|63644.9|65644.9|63644.9|65639.1|63639.1|0
1631903100000|2021-09-17 18:25:00|65648.6|63648.6|65648.6|63648.6|65648.6|63648.6|65648.6|63648.6|0
1631903700000|2021-09-17 18:35:00|65647.2|63647.2|65654.5|63654.5|65654.5|63654.5|65647.2|63647.2|0
1631904000000|2021-09-17 18:40:00|65655.9|63655.9|65655.9|63655.9|65679.3|63679.3|65655.9|63655.9|0
1631904300000|2021-09-17 18:45:00|65659.5|63659.5|65761.1|63761.1|65768|63768|65659.5|63659.5|1
1631904600000|2021-09-17 18:50:00|65758.4|63758.4|65842.4|63842.4|65842.4|63842.4|65708.7|63708.7|0
1631904900000|2021-09-17 18:55:00|65887.4|63887.4|65887.4|63887.4|65887.4|63887.4|65887.4|63887.4|0
1631905500000|2021-09-17 19:05:00|65876.4|63876.4|65876.4|63876.4|65876.4|63876.4|65876.4|63876.4|0
1631906700000|2021-09-17 19:25:00|65876.5|63876.5|65865.4|63865.4|65876.5|63876.5|65865.4|63865.4|0
1631907000000|2021-09-17 19:30:00|65866.8|63866.8|65866.8|63866.8|65866.8|63866.8|65866.8|63866.8|0
1631907600000|2021-09-17 19:40:00|65868.2|63868.2|65868.2|63868.2|65868.2|63868.2|65868.2|63868.2|0
1631908200000|2021-09-17 19:50:00|65833.7|63833.7|65833.7|63833.7|65833.7|63833.7|65833.7|63833.7|4
1631908500000|2021-09-17 19:55:00|65875.2|63875.2|63965.8|63165.8|65875.2|63875.2|63965.8|63165.8|1
1632146400000|2021-09-20 14:00:00|63352.7|61352.7|62677.4|60677.4|63636.1|61911.1|61913.1|60359.5|15
1632146700000|2021-09-20 14:05:00|62677.5|60677.5|62616.5|60616.5|62686.3|60686.3|62616.5|60616.5|0
1632147000000|2021-09-20 14:10:00|62549|60549|62658.1|61458.1|62658.8|61506.1|62193.1|60549|4
1632147300000|2021-09-20 14:15:00|62658.2|61458.2|61918.9|61118.9|62710.8|61458.2|61828.8|60707.5|7
1632147600000|2021-09-20 14:20:00|61909.8|60709.8|62105.2|60905.2|62544.9|61026.3|61524.9|60512|12
1632147900000|2021-09-20 14:25:00|62505.2|60505.2|62440.9|60440.9|62505.2|60505.2|62420.5|60420.5|7
1632148200000|2021-09-20 14:30:00|62242.1|60242.1|61542.5|60342.5|62242.1|60591.3|61536.3|60137.1|4
1632148500000|2021-09-20 14:35:00|61547.5|60347.5|61421.4|60221.4|61547.5|60494.7|61156.9|60221.4|11
1632148800000|2021-09-20 14:40:00|61394.3|60194.3|60770.7|59970.7|61394.3|60346.9|60770.7|59840.7|7
1632149100000|2021-09-20 14:45:00|60767.3|59967.3|60192.4|59392.4|60880.7|59967.3|60192.4|59392.4|20
1632149400000|2021-09-20 14:50:00|60166.7|59366.7|60413.6|59613.6|60571.2|59613.6|60160.2|59356.6|5
1632149700000|2021-09-20 14:55:00|60417|59617|60396.7|59596.7|60417|59617|60396.7|59596.7|1
1632150000000|2021-09-20 15:00:00|60399.9|59599.9|61213.8|60013.8|61698.8|60098.8|60399.9|59450.8|7
1632150300000|2021-09-20 15:05:00|61237.8|60037.8|61212.6|60012.6|61669.8|60069.8|61188.8|59669.8|0
1632150600000|2021-09-20 15:10:00|61212.7|60012.7|61216.1|60016.1|61216.1|60016.1|61212.7|60012.7|0
1632150900000|2021-09-20 15:15:00|61212.8|60012.8|61189.9|59989.9|61234.9|60034.9|61189.7|59989.7|0
1632151200000|2021-09-20 15:20:00|61186.7|59986.7|61162|59962|61197|59997|61162|59962|0
1632151500000|2021-09-20 15:25:00|61162.1|59962.1|60952.3|60152.3|61192.7|60152.3|60952.3|59957.2|0
1632151800000|2021-09-20 15:30:00|60965.9|60165.9|60969.2|60169.2|60969.2|60169.2|60965.9|60165.9|0
1632152100000|2021-09-20 15:35:00|60934.2|60134.2|61361.2|59361.2|61378.1|60134.2|60380.5|59361.2|8
1632152400000|2021-09-20 15:40:00|61337.5|59337.5|61310.5|59310.5|61340.9|59340.9|61310.5|59310.5|0
1632152700000|2021-09-20 15:45:00|61310.6|59310.6|60899.7|59699.7|61405.4|59699.7|60880.2|59310.6|1
1632153000000|2021-09-20 15:50:00|60883.6|59683.6|60860|59660|60887|59687|60829.5|59629.5|0
1632153300000|2021-09-20 15:55:00|60887.4|59687.4|60831.2|59631.2|60887.4|59687.4|60829.5|59629.5|0
1632153600000|2021-09-20 16:00:00|60827.8|59627.8|60780.5|59580.5|60834.6|59634.6|60780.5|59580.5|0
1632153900000|2021-09-20 16:05:00|60780.6|59580.6|60305.6|59505.6|60780.6|59658.9|60305.5|59505.5|5
1632154200000|2021-09-20 16:10:00|60302.4|59502.4|60220.1|59420.1|60302.4|59502.4|60202.3|59402.3|0
1632154500000|2021-09-20 16:15:00|60221.7|59421.7|60225|59425|60225|59425|60221.7|59421.7|0
1632154800000|2021-09-20 16:20:00|60225.1|59425.1|60123.4|59323.4|60262.3|59462.3|60121.7|59321.7|2
1632155100000|2021-09-20 16:25:00|60116.9|59316.9|60117|59317|60117|59317|60116.9|59316.9|1
1632155400000|2021-09-20 16:30:00|60225.3|59425.3|60215.7|59415.7|60236.6|59436.6|60215.7|59415.7|0
1632155700000|2021-09-20 16:35:00|60215.8|59415.8|60215.8|59415.8|60215.8|59415.8|60215.8|59415.8|0
1632156000000|2021-09-20 16:40:00|60217.4|59417.4|60211|59411|60219.1|59419.1|60211|59411|1
1632156300000|2021-09-20 16:45:00|60212.7|59412.7|60224.1|59424.1|60224.1|59424.1|60212.7|59412.7|0
1632156600000|2021-09-20 16:50:00|60220.9|59420.9|60216.1|59416.1|60220.9|59420.9|60216.1|59416.1|1
1632156900000|2021-09-20 16:55:00|60216.2|59416.2|60216.2|59416.2|60216.2|59416.2|60216.2|59416.2|0
1632157200000|2021-09-20 17:00:00|60216.3|59416.3|60216.3|59416.3|60216.3|59416.3|60216.3|59416.3|1
1632157500000|2021-09-20 17:05:00|60216.4|59416.4|60239.1|59439.1|60239.1|59439.1|60216.4|59416.4|0
1632157800000|2021-09-20 17:10:00|60232.7|59432.7|60231.1|59431.1|60232.7|59432.7|60231.1|59431.1|0
1632158100000|2021-09-20 17:15:00|60226.3|59426.3|60239.3|59439.3|60239.3|59439.3|60226.3|59426.3|0
1632158400000|2021-09-20 17:20:00|60239.4|59439.4|60219|59419|60239.4|59439.4|60215.7|59415.7|0
1632158700000|2021-09-20 17:25:00|60219.1|59419.1|60219.1|59419.1|60219.1|59419.1|60219.1|59419.1|0
1632159000000|2021-09-20 17:30:00|60215.9|59415.9|60216|59416|60216|59416|60215.9|59415.9|0
1632159300000|2021-09-20 17:35:00|60216.1|59416.1|60216.1|59416.1|60216.1|59416.1|60216.1|59416.1|0
1632159600000|2021-09-20 17:40:00|60216.2|59416.2|60216.2|59416.2|60216.2|59416.2|60216.2|59416.2|0
1632159900000|2021-09-20 17:45:00|60216.3|59416.3|60216.3|59416.3|60216.3|59416.3|60216.3|59416.3|0
1632160200000|2021-09-20 17:50:00|60216.4|59416.4|60248.9|59448.9|60248.9|59448.9|60216.4|59416.4|0
1632160500000|2021-09-20 17:55:00|60249|59449|60249|59449|60249|59449|60249|59449|1
1632160800000|2021-09-20 18:00:00|60269.9|59069.9|60270|59070|60270|59070|60269.9|59069.9|0
1632161100000|2021-09-20 18:05:00|60270.1|59070.1|60270.2|59070.2|60270.2|59070.2|60270.1|59070.1|0
1632161400000|2021-09-20 18:10:00|60270.3|59070.3|60270.3|59070.3|60270.3|59070.3|60270.3|59070.3|0
1632161700000|2021-09-20 18:15:00|60270.4|59070.4|60270.5|59070.5|60270.5|59070.5|60270.4|59070.4|0
1632162000000|2021-09-20 18:20:00|60286.7|59086.7|60286.8|59086.8|60286.8|59086.8|60286.7|59086.7|0
1632162300000|2021-09-20 18:25:00|60286.9|59086.9|60968|59768|60968|59768|60286.9|59086.9|7
1632162600000|2021-09-20 18:30:00|60971.2|59771.2|61032|59832|61166.7|59832|60964.4|59158.4|0
1632162900000|2021-09-20 18:35:00|61025.3|59825.3|60941.5|59741.5|61025.3|59825.3|60941.4|59741.4|0
1632163200000|2021-09-20 18:40:00|60935|59735|60921.6|59721.6|60935|59735|60921.5|59721.5|0
1632163500000|2021-09-20 18:45:00|60929.7|59729.7|60929.8|59729.8|60933.2|59733.2|60929.7|59729.7|0
1632163800000|2021-09-20 18:50:00|60933.1|59733.1|60448.1|59648.1|60933.1|59813.2|60448|59257.1|4
1632164100000|2021-09-20 18:55:00|60481.9|59681.9|60513.2|59313.2|60513.2|59681.9|60442.2|59242.2|1
1632164400000|2021-09-20 19:00:00|60513.3|59313.3|61056.6|59056.6|61056.6|59415.7|60215.7|59056.6|0
1632164700000|2021-09-20 19:05:00|60178.3|59378.3|60310.9|59110.9|60310.9|59378.4|60178.3|59110.9|0
1632165000000|2021-09-20 19:10:00|60311|59111|60311.1|59111.1|60311.1|59111.1|60311|59111|0
1632165300000|2021-09-20 19:15:00|60311.2|59111.2|60309.6|59109.6|60311.2|59111.2|60309.6|59109.6|0
1632165600000|2021-09-20 19:20:00|60309.7|59109.7|60309.7|59109.7|60309.7|59109.7|60309.7|59109.7|0
1632165900000|2021-09-20 19:25:00|60309.8|59109.8|60309.9|59109.9|60309.9|59109.9|60309.8|59109.8|0
1632166200000|2021-09-20 19:30:00|60310|59110|60310|59110|60310|59110|60310|59110|1
1632166500000|2021-09-20 19:35:00|60310.1|59110.1|60310.2|59110.2|60310.2|59110.2|60310.1|59110.1|0
1632166800000|2021-09-20 19:40:00|60342.8|59142.8|60876.9|59676.9|60876.9|59676.9|60342.8|59142.8|6
1632167100000|2021-09-20 19:45:00|60880.2|59680.2|60841.6|60041.6|60930.3|60079.5|60734.2|59673.5|2
1632167400000|2021-09-20 19:50:00|60845|60045|60489.1|59289.1|60846.6|60046.6|60489.1|59289.1|3
1632167700000|2021-09-20 19:55:00|60557.1|59757.1|60505.5|59305.5|60557.1|59757.1|60343.1|59143.1|7
1632232800000|2021-09-21 14:00:00|61276.3|60476.3|61909.2|61109.2|62184.2|61159.3|60990.2|60190.2|16
1632233100000|2021-09-21 14:05:00|61932.4|61132.4|61398.6|60198.6|61979.2|61144.2|61112.5|59912.5|21
1632233400000|2021-09-21 14:10:00|61444.9|60244.9|61146.1|59946.1|61461.5|60494.6|61082|59942.8|2
1632233700000|2021-09-21 14:15:00|61144.4|59944.4|61275.8|60075.8|61352.4|60152.5|60935.9|59897.8|3
1632234000000|2021-09-21 14:20:00|61308|60108|61951.2|59951.2|61967.7|60314.7|61275.8|59885|14
1632234300000|2021-09-21 14:25:00|61957.8|59957.8|61716.4|59716.4|61976.6|60344.7|61468.6|59716.4|1
1632234600000|2021-09-21 14:30:00|61723|59723|61749.6|59749.6|61749.6|60136.3|61306.5|59693.2|0
1632234900000|2021-09-21 14:35:00|61751.3|59751.3|61879|59879|61905.4|60521.8|61294.8|59751.3|3
1632235200000|2021-09-21 14:40:00|61875.6|59875.6|61442.6|60242.6|61935.2|60275.7|61364.6|59816|1
1632235500000|2021-09-21 14:45:00|61455.9|60255.9|61505.6|60305.6|62061|61038.7|61404.8|59968.4|7
1632235800000|2021-09-21 14:50:00|61439.5|60239.5|61879.3|59879.3|61885.8|60242.8|61439.5|59879.2|0
1632236100000|2021-09-21 14:55:00|61859.4|59859.4|61476.1|60276.1|61862.8|60279.4|61446.3|59859.4|0
1632236400000|2021-09-21 15:00:00|61469.3|60269.3|61476|60276|61479.3|60279.3|61469.3|60269.3|0
1632236700000|2021-09-21 15:05:00|61476.1|60276.1|61479.5|60279.5|61479.5|60279.5|61476.1|60276.1|0
1632237000000|2021-09-21 15:10:00|61492.8|60292.8|61502.7|60302.7|61502.7|60302.7|61492.8|60292.8|0
1632237300000|2021-09-21 15:15:00|61502.8|60302.8|61509.4|60309.4|61509.4|60309.4|61502.8|60302.8|0
1632237600000|2021-09-21 15:20:00|61509.5|60309.5|61615.3|60415.3|61615.3|60415.3|61197|60309.5|1
1632237900000|2021-09-21 15:25:00|61615.4|60415.4|61658.4|60458.4|61658.4|60628.6|61425.3|60415.4|0
1632238200000|2021-09-21 15:30:00|61665|60465|61671.8|60471.8|61671.8|60471.8|61665|60465|1
1632238500000|2021-09-21 15:35:00|61673.5|60473.5|61671.9|60471.9|61673.6|60473.6|61671.9|60471.9|0
1632238800000|2021-09-21 15:40:00|61801.4|61001.4|61755.3|60955.3|61801.5|61001.5|61755.2|60955.2|3
1632239100000|2021-09-21 15:45:00|61844.8|61044.8|62615.4|61815.4|62615.4|61815.4|61844.8|61044.8|21
1632239400000|2021-09-21 15:50:00|62648.5|61848.5|62587.6|60587.6|62896.7|61850.2|62464.8|60464.8|9
1632239700000|2021-09-21 15:55:00|62587.7|60587.7|62706|60706|62706|60706|62587.7|60587.7|0
1632240000000|2021-09-21 16:00:00|62706.1|60706.1|62706.1|60706.1|62716.1|60716.1|62706.1|60706.1|0
1632240300000|2021-09-21 16:05:00|62731.1|60731.1|62595.7|61395.7|62756.2|61395.7|62389.2|60731.1|0
1632240600000|2021-09-21 16:10:00|62575.9|61375.9|62572.6|61372.6|62575.9|61375.9|62572.5|61372.5|0
1632240900000|2021-09-21 16:15:00|62589.1|61389.1|62564.6|61364.6|62597.6|61397.6|62564.6|61364.6|0
1632241200000|2021-09-21 16:20:00|62564.7|61364.7|62538.3|61338.3|62564.7|61364.7|62538.2|61338.2|0
1632241500000|2021-09-21 16:25:00|62538.4|61338.4|62538.4|61338.4|62538.4|61338.4|62538.4|61338.4|0
1632241800000|2021-09-21 16:30:00|62538.5|61338.5|62593.6|61393.6|62616.7|61567.2|62340.3|61338.5|0
1632242100000|2021-09-21 16:35:00|62456.4|61656.4|62416.5|61216.5|62603.3|61705.9|62366.4|61166.4|3
1632242400000|2021-09-21 16:40:00|62409.9|61209.9|62341.6|61141.6|62409.9|61209.9|62341.5|61141.5|0
1632242700000|2021-09-21 16:45:00|62341.7|61141.7|62360.6|61160.6|62360.6|61406.7|62184.6|61120.9|1
1632243000000|2021-09-21 16:50:00|62327.6|61127.6|62312.7|61112.7|62327.6|61127.6|62312.7|61112.7|3
1632243300000|2021-09-21 16:55:00|62296.2|61096.2|62009.9|60809.9|62296.2|61096.2|62009.9|60809.9|2
1632243600000|2021-09-21 17:00:00|61983.5|60783.5|61986.6|60786.6|61986.6|60786.6|61950|60750|0
1632243900000|2021-09-21 17:05:00|62061.3|61261.3|62001.7|61201.7|62241.7|61261.3|62001.7|60866.6|4
1632244200000|2021-09-21 17:10:00|62241.7|61041.7|62236.8|61036.8|62241.7|61041.7|62236.7|61036.7|1
1632244500000|2021-09-21 17:15:00|62236.9|61036.9|62231.9|61031.9|62236.9|61036.9|62231.9|61031.9|0
1632244800000|2021-09-21 17:20:00|62235.3|61035.3|62020.4|61220.4|62235.4|61225.5|62010.4|61035.3|0
1632245100000|2021-09-21 17:25:00|62020.5|61220.5|62235.5|61035.5|62235.5|61220.5|62020.5|61035.5|1
1632245400000|2021-09-21 17:30:00|62235.6|61035.6|62235.7|61035.7|62235.7|61035.7|62235.6|61035.6|0
1632245700000|2021-09-21 17:35:00|62196.1|60996.1|62196.2|60996.2|62202.7|61002.7|62196.1|60996.1|2
1632246000000|2021-09-21 17:40:00|62196.3|60996.3|62200.9|61000.9|62211.1|61011.1|62191.3|60991.3|0
1632246300000|2021-09-21 17:45:00|62057.5|61257.5|62201|61001|62217.9|61257.5|62057.5|61000.9|0
1632246600000|2021-09-21 17:50:00|62201.1|61001.1|62171.1|60971.1|62201.1|61001.1|62171.1|60971.1|0
1632246900000|2021-09-21 17:55:00|62171.2|60971.2|62141.4|60941.4|62171.2|60971.2|62141.4|60941.4|1
1632247200000|2021-09-21 18:00:00|62141.5|60941.5|61906.3|61106.3|62141.5|61106.3|61906.3|60931.3|0
1632247500000|2021-09-21 18:05:00|61906.4|61106.4|62168|60968|62168|61133|61811.4|60929.5|4
1632247800000|2021-09-21 18:10:00|62168.1|60968.1|61964.9|61164.9|62168.2|61164.9|61964.9|60968.1|0
1632248100000|2021-09-21 18:15:00|61963.2|61163.2|61970|61170|61970|61170|61963.2|61163.2|0
1632248400000|2021-09-21 18:20:00|61966.7|61166.7|61878.5|61078.5|62148.6|61166.7|61758.5|60941.9|5
1632248700000|2021-09-21 18:25:00|61885.1|61085.1|61815.2|61015.2|61885.1|61085.1|61815.2|61015.2|0
1632249000000|2021-09-21 18:30:00|61815.3|61015.3|61967|61167|62213.6|61243.6|61815.3|60963.7|8
1632249300000|2021-09-21 18:35:00|61967.1|61167.1|62149.7|60949.7|62182.1|61167.1|61957.1|60949.7|0
1632249600000|2021-09-21 18:40:00|62158.3|60958.3|62190.8|60990.8|62190.8|60990.8|62158.3|60958.3|0
1632249900000|2021-09-21 18:45:00|62190.9|60990.9|62210.9|61010.9|62210.9|61175.9|61800.9|60952.8|1
1632250200000|2021-09-21 18:50:00|61892.3|61092.3|62211|61011|62211|61285.9|61830.9|60949.5|1
1632250500000|2021-09-21 18:55:00|62186|60986|62115.3|60915.3|62241|61041|62115.2|60915.2|0
1632250800000|2021-09-21 19:00:00|62086.3|60886.3|62093|60893|62093|60893|62086.3|60886.3|0
1632251100000|2021-09-21 19:05:00|62086.4|60886.4|62086.5|60886.5|62096.3|60896.3|62086.4|60886.4|0
1632251400000|2021-09-21 19:10:00|61981.2|60781.2|61926.6|60726.6|61981.2|60923.3|61721.6|60726.5|0
1632251700000|2021-09-21 19:15:00|61926.7|60726.7|61721.7|60921.7|61926.7|60933.3|61721.7|60726.7|0
1632252000000|2021-09-21 19:20:00|61721.8|60921.8|61721.8|60921.8|61721.8|60921.8|61721.8|60921.8|0
1632252300000|2021-09-21 19:25:00|61721.9|60921.9|61686.9|60886.9|61721.9|60921.9|61686.9|60886.9|0
1632252600000|2021-09-21 19:30:00|61687|60887|61687.1|60887.1|61687.1|60887.1|61687|60887|0
1632252900000|2021-09-21 19:35:00|61687.2|60887.2|61687.2|60887.2|61692.3|60892.3|61687.2|60887.2|0
1632253200000|2021-09-21 19:40:00|61716.2|60916.2|61658.2|60858.2|61716.2|60916.2|61658.2|60858.2|0
1632253500000|2021-09-21 19:45:00|61524.9|60724.9|61303.3|60503.3|61525|60725|61158.8|60257.5|3
1632253800000|2021-09-21 19:50:00|61328.4|60528.4|61350.2|60550.2|61887.4|60842.5|61308.5|60465.2|4
1632254100000|2021-09-21 19:55:00|61343.6|60543.6|61534.1|60334.1|61703.5|60859.8|61257.3|60334.1|6
1632319200000|2021-09-22 14:00:00|61624.7|60824.7|61631|60431|61672.8|60834.7|61314.8|60230.9|7
1632319500000|2021-09-22 14:05:00|61627.7|60427.7|61579.3|60379.3|61627.7|60427.7|61576|60376|0
1632319800000|2021-09-22 14:10:00|61576.1|60376.1|61445.1|60245.1|61589|60411.1|61054.6|60209.6|8
1632320100000|2021-09-22 14:15:00|61448.4|60248.4|61448.5|60248.5|61451.6|60251.6|61448.4|60248.4|0
1632320400000|2021-09-22 14:20:00|61467.8|60267.8|61770.6|60570.6|61905.2|60801.5|61296.9|60267.8|7
1632320700000|2021-09-22 14:25:00|61770.7|60570.7|61556.7|60756.7|61808.3|60756.7|61543.8|60570.7|5
1632321000000|2021-09-22 14:30:00|61795.4|60595.4|61693.7|60893.7|61800.4|60893.7|61590.8|60581.1|1
1632321300000|2021-09-22 14:35:00|61926|60726|61822.9|61022.9|61926|61043.5|61781.2|60581.2|8
1632321600000|2021-09-22 14:40:00|61847.9|61047.9|61848|61048|61862.9|61062.9|61822.9|61022.9|0
1632321900000|2021-09-22 14:45:00|61853|61053|62087.6|61287.6|62087.6|61287.6|61848|61048|3
1632322200000|2021-09-22 14:50:00|61937.6|61137.6|61945.9|61145.9|62165.2|61191|61881.4|60942.6|3
1632322500000|2021-09-22 14:55:00|61971.7|61171.7|62108.1|61308.1|62108.1|61308.1|61971.7|61171.7|3
1632322800000|2021-09-22 15:00:00|62433.1|61233.1|62462.2|61262.2|62462.2|61262.2|62433.1|61233.1|1
1632323100000|2021-09-22 15:05:00|62246.1|61446.1|62172.3|61372.3|62246.1|61446.1|62172.2|61372.2|0
1632323400000|2021-09-22 15:10:00|62265.8|61465.8|62232.4|61432.4|62417.3|61617.3|62232.4|61432.4|1
1632323700000|2021-09-22 15:15:00|62277.4|61477.4|62277.5|61477.5|62277.5|61477.5|62277.4|61477.4|2
1632324000000|2021-09-22 15:20:00|62232.5|61432.5|62887.6|61687.6|62932.6|62082.6|62217.5|61417.5|19
1632324300000|2021-09-22 15:25:00|62890.8|61690.8|63200.6|62000.6|63372.9|62172.9|62766|61690.8|7
1632324600000|2021-09-22 15:30:00|63200.7|62000.7|62960.4|61760.4|63200.7|62054.8|62815.7|61760.4|1
1632324900000|2021-09-22 15:35:00|62960.5|61760.5|62940.1|61740.1|62980|61780|62940.1|61740.1|0
1632325200000|2021-09-22 15:40:00|62935.1|61735.1|62935.2|61735.2|62935.2|61735.2|62935.1|61735.1|0
1632325500000|2021-09-22 15:45:00|62935.3|61735.3|62570.4|61770.4|62935.3|61989.1|62520.3|61705.3|1
1632325800000|2021-09-22 15:50:00|62565.4|61765.4|62937.3|61737.3|62937.3|61770.4|62464.3|61664.3|3
1632326100000|2021-09-22 15:55:00|62918|61718|62728.9|61928.9|62918|61958.9|62707.4|61702.3|1
1632326400000|2021-09-22 16:00:00|62729|61929|62729.1|61929.1|62729.1|61929.1|62729|61929|0
1632326700000|2021-09-22 16:05:00|62759.1|61959.1|62729.2|61929.2|62759.1|61959.1|62729.1|61929.1|0
1632327000000|2021-09-22 16:10:00|62729.3|61929.3|62729.3|61929.3|62729.3|61929.3|62729.3|61929.3|0
1632327300000|2021-09-22 16:15:00|62726.1|61926.1|62829.6|61629.6|62829.6|61926.2|62384.6|61584.6|5
1632327600000|2021-09-22 16:20:00|62845.7|61645.7|62825.8|61625.8|62845.7|61645.7|62825.7|61625.7|0
1632327900000|2021-09-22 16:25:00|62842|61642|62842|61642|62842|61771.2|62532|61642|1
1632328200000|2021-09-22 16:30:00|62842.1|61642.1|62928.6|61728.6|62935|61845.3|62645.3|61642.1|3
1632328500000|2021-09-22 16:35:00|62944.7|61744.7|63036.8|62236.8|63036.8|62236.8|62882|61744.7|1
1632328800000|2021-09-22 16:40:00|62882.1|62082.1|63258.7|62058.7|63278|62256.2|62871.5|61876.5|2
1632329100000|2021-09-22 16:45:00|63262|62062|63309.9|62109.9|63309.9|62109.9|63262|62062|0
1632329400000|2021-09-22 16:50:00|63290.6|62090.6|63280|62080|63290.7|62090.7|63280|62080|0
1632329700000|2021-09-22 16:55:00|63280.1|62080.1|63280.2|62080.2|63280.2|62080.2|63280.1|62080.1|0
1632330000000|2021-09-22 17:00:00|63270.6|62070.6|63265.3|62065.3|63270.6|62070.6|63265.2|62065.2|0
1632330300000|2021-09-22 17:05:00|63271.7|62071.7|63271.8|62071.8|63271.8|62071.8|63271.7|62071.7|0
1632330600000|2021-09-22 17:10:00|63270.1|62070.1|63270.1|62070.1|63270.1|62070.1|63270.1|62070.1|0
1632330900000|2021-09-22 17:15:00|63270.2|62070.2|63270.3|62070.3|63270.3|62070.3|63270.2|62070.2|0
1632331200000|2021-09-22 17:20:00|62945.3|62145.3|63285.4|62085.4|63285.4|62195.3|62945.3|62085.3|2
1632331500000|2021-09-22 17:25:00|63337.1|62137.1|63307.3|62107.3|63450.5|62650.5|63230.4|62105.5|1
1632331800000|2021-09-22 17:30:00|63310.5|62110.5|63307.4|62107.4|63310.5|62110.5|63307.3|62107.3|0
1632332100000|2021-09-22 17:35:00|63310.6|62110.6|63287.5|62087.5|63310.6|62110.6|63287.4|62087.4|0
1632332400000|2021-09-22 17:40:00|63290.7|62090.7|63290.8|62090.8|63295.8|62095.8|63290.7|62090.7|0
1632332700000|2021-09-22 17:45:00|63290.9|62090.9|63290.9|62090.9|63290.9|62090.9|63290.9|62090.9|0
1632333000000|2021-09-22 17:50:00|63291|62091|63291|62091|63291|62091|63291|62091|0
1632333300000|2021-09-22 17:55:00|63291.1|62091.1|63446.1|62246.1|63502.8|62302.8|63291.1|62091.1|5
1632333600000|2021-09-22 18:00:00|63446.2|62246.2|63486.3|62686.3|63486.3|62686.3|63096.2|62246.2|3
1632333900000|2021-09-22 18:05:00|63586.3|62786.3|63586.4|62786.4|63586.4|62786.4|63586.3|62786.3|2
1632334200000|2021-09-22 18:10:00|63596.4|62796.4|63867.5|62667.5|63867.5|62796.5|63596.4|62667.5|2
1632334500000|2021-09-22 18:15:00|63867.6|62667.6|63839.4|62639.4|63882.6|62682.6|63836.5|62636.5|5
1632334800000|2021-09-22 18:20:00|63839.5|62639.5|63839.6|62639.6|63839.6|62639.6|63839.5|62639.5|0
1632335100000|2021-09-22 18:25:00|63336.7|62536.7|63114.3|62314.3|63336.7|62536.7|63106.8|62306.8|1
1632335400000|2021-09-22 18:30:00|64024.4|62024.4|63114.4|62314.4|64024.4|62314.4|63114.4|61999.4|0
1632335700000|2021-09-22 18:35:00|63209.4|62409.4|63114.5|62314.5|63234.5|62434.5|63114.5|62314.5|1
1632336000000|2021-09-22 18:40:00|63264.5|62064.5|62934.6|62134.6|63264.5|62159.6|62929.2|61865|3
1632336300000|2021-09-22 18:45:00|63070.4|61870.4|63065.1|61865.1|63070.4|62106.8|62906.8|61865|0
1632336600000|2021-09-22 18:50:00|63065.2|61865.2|63065.2|61865.2|63065.2|61865.2|63065.2|61865.2|0
1632336900000|2021-09-22 18:55:00|63065.3|61865.3|63065.4|61865.4|63065.4|61865.4|63065.3|61865.3|0
1632337200000|2021-09-22 19:00:00|62769|61969|62837.6|62037.6|63063.6|62042.6|62713.6|61783.3|1
1632337500000|2021-09-22 19:05:00|62887.6|62087.6|62837.7|62037.7|62887.6|62087.6|62837.6|62037.6|0
1632337800000|2021-09-22 19:10:00|62837.8|62037.8|62837.8|62037.8|62837.8|62037.8|62837.8|62037.8|0
1632338100000|2021-09-22 19:15:00|62837.9|62037.9|62842.9|62042.9|62842.9|62042.9|62837.9|62037.9|0
1632338400000|2021-09-22 19:20:00|62843|62043|62843|62043|62843|62043|62843|62043|0
1632338700000|2021-09-22 19:25:00|62843.1|62043.1|62848.1|62048.1|62848.1|62048.1|62843.1|62043.1|0
1632339000000|2021-09-22 19:30:00|62848.2|62048.2|62993.2|62193.2|63274.6|62314.7|62848.2|61847.9|2
1632339300000|2021-09-22 19:35:00|62993.3|62193.3|63166|62366|63244.7|62444.7|62993.3|62193.3|3
1632339600000|2021-09-22 19:40:00|63175.6|62375.6|63253.7|62453.7|63260.1|62460.1|63145.2|62345.2|6
1632339900000|2021-09-22 19:45:00|63258.7|62458.7|63273.8|62473.8|63273.8|62473.8|63258.7|62458.7|2
1632340200000|2021-09-22 19:50:00|63293.1|62493.1|63240.3|62440.3|63546.7|62523.8|63142.5|61422|5
1632340500000|2021-09-22 19:55:00|63199.1|62399.1|63501.5|62701.5|63748.1|62948.1|63199.1|62274.7|11
1632405600000|2021-09-23 14:00:00|65009.2|64209.2|65244.3|64044.3|65539.9|64604.2|64494.2|63044.2|16
1632405900000|2021-09-23 14:05:00|65319.3|64119.3|65349.4|64149.4|65349.4|64149.4|65309.4|64109.4|0
1632406200000|2021-09-23 14:10:00|65253.2|64453.2|66143.3|65343.3|66639.5|65584.5|65253.2|64154.4|23
1632406500000|2021-09-23 14:15:00|66198.3|65398.3|66519.2|65719.2|66576.1|65719.2|66133.3|65193.3|13
1632406800000|2021-09-23 14:20:00|66534.2|65734.2|66545|65745|66808.9|65900.7|66390.7|65590.7|11
1632407100000|2021-09-23 14:25:00|66545.1|65745.1|66685.5|65885.5|66696.3|65896.3|66418.9|65618.9|2
1632407400000|2021-09-23 14:30:00|66688.7|65888.7|66495.1|65695.1|66735.9|65935.9|66470.1|65670.1|12
1632407700000|2021-09-23 14:35:00|66429.1|65629.1|66413.5|65613.5|66766.1|65668.5|66413.5|65473.4|3
1632408000000|2021-09-23 14:40:00|66287.3|65487.3|66499.4|65299.4|66626.2|65487.3|66279.9|65296.2|5
1632408300000|2021-09-23 14:45:00|66502.5|65302.5|66716.9|65516.9|66780.9|65580.9|66502.5|65302.5|8
1632408600000|2021-09-23 14:50:00|66713.7|65513.7|66164|64964|66713.7|65713.7|66118|64964|11
1632408900000|2021-09-23 14:55:00|66064|64864|65478.8|63478.8|66064|65016.9|65478.8|63478.8|12
1632409200000|2021-09-23 15:00:00|65048.8|63848.8|65096.7|63896.7|65482|64245.6|64980.6|63478.8|4
1632409500000|2021-09-23 15:05:00|65137.9|63937.9|64826.3|64026.3|65138|64046.3|64826.3|63830.6|1
1632409800000|2021-09-23 15:10:00|65010.6|63810.6|65411|63411|65519.3|64020.7|64374.1|63411|9
1632410100000|2021-09-23 15:15:00|65411.1|63411.1|65411.1|63411.1|65411.1|63411.1|65411.1|63411.1|0
1632410400000|2021-09-23 15:20:00|65392.5|63392.5|64932.6|63732.6|65392.5|63776.8|64932.6|63392.5|0
1632410700000|2021-09-23 15:25:00|64807.6|63607.6|64837.4|63637.4|64837.4|63637.4|64807.6|63607.6|0
1632411000000|2021-09-23 15:30:00|64839.2|63639.2|65207.9|64007.9|65207.9|64007.9|64671.1|63609.3|1
1632411300000|2021-09-23 15:35:00|65211.1|64011.1|65272.7|64072.7|65272.7|64072.7|65211.1|64011.1|1
1632411600000|2021-09-23 15:40:00|65977.1|63977.1|65748.2|64548.2|65995.1|64557.5|65607.7|63962.1|5
1632411900000|2021-09-23 15:45:00|65738.2|64538.2|65702.9|64502.9|65748.2|64548.2|65702.8|64502.8|0
1632412200000|2021-09-23 15:50:00|65657.9|64457.9|65704.2|64904.2|65704.2|64904.2|65657.9|64457.9|1
1632412500000|2021-09-23 15:55:00|65679.2|64879.2|65685.7|63685.7|65769.2|64879.2|65477.3|63685.7|5
1632412800000|2021-09-23 16:00:00|65682|63682|65687.1|63687.1|65687.1|63687.1|65682|63682|0
1632413100000|2021-09-23 16:05:00|65646.3|63646.3|65162.7|63962.7|65707|63977.1|65152.1|63529|1
1632413400000|2021-09-23 16:10:00|65169|63969|65645.3|63645.3|65752.2|63972.2|65139.6|63600.1|4
1632413700000|2021-09-23 16:15:00|65649|63649|65019.6|63819.6|65649|63974|64999.1|63599.1|0
1632414000000|2021-09-23 16:20:00|65019.7|63819.7|65692.9|63692.9|65692.9|64007.6|65019.7|63609.7|1
1632414300000|2021-09-23 16:25:00|65694.8|63694.8|65785.8|63785.8|65826.7|63826.7|65694.8|63694.8|1
1632414600000|2021-09-23 16:30:00|65638|64438|65730.4|64530.4|65750.4|64550.4|65638|64438|0
1632414900000|2021-09-23 16:35:00|65750.4|64550.4|65706.8|64506.8|65750.4|64550.4|65703.1|64503.1|0
1632415200000|2021-09-23 16:40:00|65706.9|64506.9|65706.9|64506.9|65706.9|64506.9|65706.9|64506.9|0
1632415500000|2021-09-23 16:45:00|65708.8|64508.8|65708.9|64508.9|65708.9|64508.9|65708.8|64508.8|0
1632415800000|2021-09-23 16:50:00|65707|64507|65723.4|64523.4|65723.4|64523.4|65703.3|64503.3|0
1632416100000|2021-09-23 16:55:00|65739.1|64539.1|65717.2|64517.2|65750.3|64550.3|65717.2|64517.2|1
1632416400000|2021-09-23 17:00:00|65739.1|64539.1|65752.3|64552.3|65752.3|64552.3|65739.1|64539.1|0
1632416700000|2021-09-23 17:05:00|65749.9|64949.9|65730.5|64530.5|65863.5|65063.5|65685.5|64485.5|5
1632417000000|2021-09-23 17:10:00|65730.6|64530.6|65730.6|64530.6|65730.6|64530.6|65730.6|64530.6|0
1632417300000|2021-09-23 17:15:00|65734.9|64534.9|65771.1|64571.1|65771.1|64571.1|65733.1|64533.1|2
1632417600000|2021-09-23 17:20:00|65777.4|64577.4|65801.2|64601.2|65801.2|64601.2|65777.4|64577.4|0
1632417900000|2021-09-23 17:25:00|65804.3|64604.3|65734.4|64934.4|65849.4|64934.4|65724.4|64604.3|5
1632418200000|2021-09-23 17:30:00|65739.4|64939.4|65899.5|64699.5|65899.5|64944.4|65739.4|64578.2|5
1632418500000|2021-09-23 17:35:00|65901.4|64701.4|65829.6|64629.6|65909.5|64934.5|65714.5|64569.5|9
1632418800000|2021-09-23 17:40:00|65834.6|64634.6|65849.7|64649.7|65849.7|64649.7|65834.6|64634.6|0
1632419100000|2021-09-23 17:45:00|65734.7|64934.7|65876.6|64676.6|65876.6|65024.7|65696.7|64649.7|7
1632419400000|2021-09-23 17:50:00|65889.8|64689.8|65338.3|64138.3|65904.8|64764.8|65333.3|64133.3|2
1632419700000|2021-09-23 17:55:00|65341.5|64141.5|65448.4|64248.4|65448.4|64248.4|65341.5|64141.5|0
1632420000000|2021-09-23 18:00:00|65485.7|64285.7|65481.5|64281.5|65487|64287|65481.5|64281.5|0
1632420300000|2021-09-23 18:05:00|65479.6|64279.6|65495.4|64295.4|65495.4|64295.4|65479.6|64279.6|2
1632420600000|2021-09-23 18:10:00|65514.2|64314.2|65466.2|64266.2|65514.2|64314.2|65450.7|64250.7|1
1632420900000|2021-09-23 18:15:00|65512.9|64312.9|65469.4|64269.4|65512.9|64312.9|65466.2|64266.2|1
1632421200000|2021-09-23 18:20:00|65512.4|64312.4|65539.4|64339.4|65539.4|64339.4|65508.7|64308.7|3
1632421500000|2021-09-23 18:25:00|65539.5|64339.5|65539.5|64339.5|65539.5|64339.5|65539.5|64339.5|0
1632421800000|2021-09-23 18:30:00|65407.1|64607.1|65298.4|64498.4|65553.2|64615.9|65298.4|64301.5|3
1632422100000|2021-09-23 18:35:00|65473.4|64273.4|65303.4|64103.4|65490.2|64518.4|65285.3|64085.3|1
1632422400000|2021-09-23 18:40:00|65308.4|64108.4|65323.5|64123.5|65345.4|64145.4|65308.4|64108.4|0
1632422700000|2021-09-23 18:45:00|64942|64142|64938.9|64138.9|64942.1|64142.1|64938.9|64138.9|2
1632423000000|2021-09-23 18:50:00|64924|64124|64924.1|64124.1|64924.1|64124.1|64924|64124|0
1632423300000|2021-09-23 18:55:00|64927.2|64127.2|65485.6|64285.6|65485.6|64285.6|64924.1|64115.6|3
1632423600000|2021-09-23 19:00:00|65487.5|64287.5|65323.7|64123.7|65495|64482.5|65280|64081.8|1
1632423900000|2021-09-23 19:05:00|65326.9|64126.9|65330.1|64130.1|65330.1|64130.1|65326.9|64126.9|0
1632424200000|2021-09-23 19:10:00|65314.5|64114.5|65330.2|64130.2|65330.2|64130.2|65314.5|64114.5|0
1632424500000|2021-09-23 19:15:00|64893.8|64093.8|64744.5|63944.5|64893.8|64093.8|64650.5|63850.5|6
1632424800000|2021-09-23 19:20:00|64769.5|63969.5|64769.6|63969.6|64774.6|63974.6|64769.5|63969.5|0
1632425100000|2021-09-23 19:25:00|64771.5|63971.5|64771.6|63971.6|64771.6|63971.6|64771.5|63971.5|0
1632425400000|2021-09-23 19:30:00|64766.6|63966.6|64771.6|63971.6|64771.6|63971.6|64766.6|63966.6|0
1632425700000|2021-09-23 19:35:00|64771.7|63971.7|64841.7|64041.7|64841.7|64041.7|64771.7|63971.7|1
1632426000000|2021-09-23 19:40:00|64841.8|64041.8|64841.8|64041.8|64841.8|64041.8|64841.8|64041.8|0
1632426300000|2021-09-23 19:45:00|64841.9|64041.9|64900|64100|64900|64100|64841.9|64041.9|2
1632426600000|2021-09-23 19:50:00|64900.1|64100.1|64886.4|64086.4|65317.7|64117.7|64868.8|64030.1|3
1632426900000|2021-09-23 19:55:00|64886.5|64086.5|64574.7|63774.7|65420.2|64282.6|64574.7|63715.3|3
1632492000000|2021-09-24 14:00:00|66169.4|64169.4|65750.8|64950.8|66169.4|64972.2|65340.3|64132.7|9
1632492300000|2021-09-24 14:05:00|65804.9|64604.9|65897.7|63897.7|65906.8|64604.9|64927.3|63754.4|7
1632492600000|2021-09-24 14:10:00|66211.5|64211.5|64975.7|63775.7|66211.5|64454.2|64975.6|63775.6|4
1632492900000|2021-09-24 14:15:00|64984.8|63784.8|65462.8|63462.8|65602.9|64420.7|64385.7|63462.8|9
1632493200000|2021-09-24 14:20:00|65472.5|63472.5|64992.6|63792.6|65472.5|63842.6|64946.1|63267.5|2
1632493500000|2021-09-24 14:25:00|65042.6|63842.6|64927.7|63727.7|65072.6|63872.6|64917.7|63717.7|2
1632493800000|2021-09-24 14:30:00|64932.7|63732.7|64977.8|63777.8|65059.7|63859.7|64902.7|63702.7|1
1632494100000|2021-09-24 14:35:00|64987.8|63787.8|64952.9|63752.9|64987.8|63787.8|64952.8|63752.8|0
1632494400000|2021-09-24 14:40:00|64861.8|63661.8|64876.9|63676.9|64876.9|63676.9|64805.3|63605.3|1
1632494700000|2021-09-24 14:45:00|64880.8|63680.8|65413.1|64613.1|65416.1|64616.1|64726.9|63680.8|7
1632495000000|2021-09-24 14:50:00|65413.2|64613.2|65422.4|64622.4|65422.4|64622.4|65413.2|64613.2|0
1632495300000|2021-09-24 14:55:00|65453.1|64653.1|65453.1|64653.1|65453.1|64653.1|65453.1|64653.1|0
1632495600000|2021-09-24 15:00:00|65483.7|64683.7|65598.8|64798.8|65878.8|64828.3|65483.7|64628.3|4
1632495900000|2021-09-24 15:05:00|65577.4|64777.4|65563.9|64763.9|65577.4|64777.4|65563.8|64763.8|0
1632496200000|2021-09-24 15:10:00|65564|64764|65584|64784|65584|64784|65564|64764|1
1632496500000|2021-09-24 15:15:00|65587.1|64787.1|65584.1|64784.1|65587.1|64787.1|65584|64784|0
1632496800000|2021-09-24 15:20:00|65645.3|64845.3|66344.3|65144.3|66347.4|65267.8|65645.3|64845.3|5
1632497100000|2021-09-24 15:25:00|66208.6|65408.6|66356.6|65156.6|66356.6|65408.6|66193.3|65144.3|0
1632497400000|2021-09-24 15:30:00|66356.7|65156.7|66353.7|65153.7|66378.1|65396.5|66196.5|65153.6|0
1632497700000|2021-09-24 15:35:00|66353.8|65153.8|66353.8|65153.8|66353.8|65153.8|66353.8|65153.8|0
1632498000000|2021-09-24 15:40:00|66184.4|65384.4|66244.6|65444.6|66244.6|65444.6|66184.4|65384.4|0
1632498300000|2021-09-24 15:45:00|66296.6|65496.6|66153.9|64953.9|66398|65583.5|65836.9|64880|10
1632498600000|2021-09-24 15:50:00|66101.9|64901.9|66204.6|65004.6|66213.7|65013.7|66068.9|64868.9|0
1632498900000|2021-09-24 15:55:00|66201.5|65001.5|66199.6|64999.6|66221|65021|66137.9|64937.9|0
1632499200000|2021-09-24 16:00:00|66199.7|64999.7|65888.9|65088.9|66230.3|65141.9|65871.9|64996.6|0
1632499500000|2021-09-24 16:05:00|65885|65085|65887.1|65087.1|65935|65135|65885|65085|0
1632499800000|2021-09-24 16:10:00|65881|65081|65887.2|65087.2|65887.2|65087.2|65877.1|65077.1|0
1632500100000|2021-09-24 16:15:00|65887.3|65087.3|65887.3|65087.3|65887.3|65087.3|65887.3|65087.3|0
1632500400000|2021-09-24 16:20:00|65887.4|65087.4|65776.6|64976.6|65887.4|65087.4|65776.6|64976.6|1
1632500700000|2021-09-24 16:25:00|65773.6|64973.6|65749.5|64949.5|65798|64998|65749.5|64949.5|0
1632501000000|2021-09-24 16:30:00|65746.5|64946.5|65642.9|64842.9|65746.5|64946.5|65642.8|64842.8|1
1632501300000|2021-09-24 16:35:00|65689|64889|65895.8|65095.8|65895.8|65095.8|65689|64889|1
1632501600000|2021-09-24 16:40:00|65926.3|65126.3|65876.1|65076.1|65989.5|65189.5|65829.7|65029.7|0
1632501900000|2021-09-24 16:45:00|65876.2|65076.2|66001.3|65201.3|66001.3|65201.3|65876.2|65076.2|0
1632502200000|2021-09-24 16:50:00|66028.8|65228.8|66001.4|65201.4|66046.3|65246.3|66001.3|65201.3|0
1632502500000|2021-09-24 16:55:00|66001.5|65201.5|65926.1|65126.1|66019.8|65219.8|65926.1|65126.1|6
1632502800000|2021-09-24 17:00:00|65928.1|65128.1|66061.8|65261.8|66061.8|65261.8|65928.1|65128.1|1
1632503100000|2021-09-24 17:05:00|66065.7|65265.7|66231.9|65431.9|66259.4|65459.4|66065.7|65265.7|4
1632503400000|2021-09-24 17:10:00|66127.8|65327.8|66190.9|65390.9|66204.4|65404.4|66127.8|65327.8|3
1632503700000|2021-09-24 17:15:00|66187|65387|66199|65399|66199|65399|66184|65384|0
1632504000000|2021-09-24 17:20:00|66201|65401|66211.1|65411.1|66269.1|65469.1|66201|65401|1
1632504300000|2021-09-24 17:25:00|66216.1|65416.1|66353.9|65553.9|66353.9|65553.9|66216.1|65416.1|2
1632504600000|2021-09-24 17:30:00|66357.8|65557.8|66336.5|65536.5|66357.9|65557.9|66336.5|65536.5|0
1632504900000|2021-09-24 17:35:00|66336.6|65536.6|66351.9|65551.9|66351.9|65551.9|66333.5|65533.5|0
1632505200000|2021-09-24 17:40:00|66361.1|65561.1|66361.1|65561.1|66361.1|65561.1|66361.1|65561.1|4
1632505500000|2021-09-24 17:45:00|66394.3|65594.3|66525.9|65725.9|66525.9|65725.9|66382.5|65582.5|6
1632505800000|2021-09-24 17:50:00|66596.1|65796.1|66596.1|65796.1|66596.1|65796.1|66596.1|65796.1|0
1632506100000|2021-09-24 17:55:00|66596.2|65796.2|66461.2|65661.2|66596.2|65796.2|66461.2|65661.2|1
1632506400000|2021-09-24 18:00:00|66461.3|65661.3|66451.3|65651.3|66461.3|65661.3|66451.3|65651.3|0
1632506700000|2021-09-24 18:05:00|66421.3|65621.3|66426.4|65626.4|66426.4|65626.4|66421.3|65621.3|0
1632507000000|2021-09-24 18:10:00|66438.6|65638.6|66486.5|65686.5|66486.5|65686.5|66438.6|65638.6|2
1632507300000|2021-09-24 18:15:00|66446.5|65646.5|66370|65570|66585|65685|66315|65385|6
1632507600000|2021-09-24 18:20:00|66388.3|65588.3|66467.9|65667.9|66530.9|65730.9|66352.9|65552.9|3
1632507900000|2021-09-24 18:25:00|66474.1|65674.1|66323|65523|66483|65683|66323|65523|2
1632508200000|2021-09-24 18:30:00|66323.1|65523.1|66323.1|65523.1|66323.1|65523.1|66323.1|65523.1|0
1632508500000|2021-09-24 18:35:00|66323.2|65523.2|66368.2|65568.2|66433.2|65633.2|66323.2|65523.2|0
1632508800000|2021-09-24 18:40:00|66368.3|65568.3|66368.3|65568.3|66368.3|65568.3|66368.3|65568.3|0
1632509100000|2021-09-24 18:45:00|66368.4|65568.4|66368.5|65568.5|66408.5|65608.5|66368.4|65568.4|0
1632509400000|2021-09-24 18:50:00|66328.5|65528.5|66223.6|65023.6|66328.5|65528.5|66207.5|65018.5|2
1632509700000|2021-09-24 18:55:00|66218.6|65018.6|66218.7|65018.7|66238.6|65438.6|66152.7|65018.6|0
1632510000000|2021-09-24 19:00:00|66214.8|65014.8|66216.8|65016.8|66336.8|65461.8|66211.8|65014.8|0
1632510300000|2021-09-24 19:05:00|66229|65029|66233.9|65033.9|66266.9|65066.9|66229|65029|0
1632510600000|2021-09-24 19:10:00|66234|65034|66234|65034|66234|65034|66234|65034|0
1632510900000|2021-09-24 19:15:00|66237|65037|66249.1|65049.1|66279|65479|66120.1|64989|2
1632511200000|2021-09-24 19:20:00|66200.2|65000.2|66229.6|65029.6|66229.6|65329.6|66075.3|65000.2|0
1632511500000|2021-09-24 19:25:00|66249.7|65049.7|66359.7|65159.7|66434.7|65234.7|66249.7|65049.7|1
1632511800000|2021-09-24 19:30:00|66359.8|65159.8|65876.1|65076.1|66369.8|65543.4|65859.7|65059.7|1
1632512100000|2021-09-24 19:35:00|65878|65078|66254.1|65054.1|66266.8|65078.1|65677.8|64877.8|6
1632512400000|2021-09-24 19:40:00|66226.7|65026.7|65819.3|65019.3|66227.8|65159.1|65819.3|65018.9|0
1632512700000|2021-09-24 19:45:00|65822.3|65022.3|65599|64799|65879.4|65079.4|65599|64799|2
1632513000000|2021-09-24 19:50:00|65629.4|64829.4|66018.6|64818.6|66101|64901|65514.3|64712.2|5
1632513300000|2021-09-24 19:55:00|66102.7|64902.7|65871.5|64671.5|66181.3|64918.3|65456.5|64181.3|4
1632751200000|2021-09-27 14:00:00|65957.1|64757.1|66121.3|64921.3|66415.2|64929.8|65831.6|64352|2
1632751500000|2021-09-27 14:05:00|66104.4|64904.4|66193.4|64993.4|66236.2|65263.7|65983.4|64904.4|5
1632751800000|2021-09-27 14:10:00|66170.9|64970.9|66184.1|64984.1|66184.1|64984.1|66170.9|64970.9|0
1632752100000|2021-09-27 14:15:00|66175.7|64975.7|66198.3|64998.3|66198.3|64998.3|66168.5|64968.5|3
1632752400000|2021-09-27 14:20:00|66234.9|65034.9|66066.5|65266.5|66256.5|65266.5|66066.5|65034.9|0
1632752700000|2021-09-27 14:25:00|66086.5|65286.5|66058.5|65258.5|66086.5|65286.5|66058.5|65258.5|1
1632753000000|2021-09-27 14:30:00|66053.5|65253.5|65766.3|64966.3|66078.5|65278.5|65766.2|64769|5
1632753300000|2021-09-27 14:35:00|65766.4|64966.4|65766.4|64966.4|65766.4|64966.4|65766.4|64966.4|0
1632753600000|2021-09-27 14:40:00|65766.5|64966.5|65766.5|64966.5|65766.5|64966.5|65766.5|64966.5|0
1632753900000|2021-09-27 14:45:00|65769.3|64969.3|65687.5|64887.5|65789.1|64989.1|65687.5|64887.5|2
1632754200000|2021-09-27 14:50:00|65582.5|64782.5|66070.8|64870.8|66070.8|65017.3|65582.5|64775.1|6
1632754500000|2021-09-27 14:55:00|66101.4|64901.4|66101.4|64901.4|66104.2|64997.3|65716.4|64901.4|0
1632754800000|2021-09-27 15:00:00|65666.5|64866.5|66088.7|64888.7|66113.7|65063.7|65666.5|64798.8|1
1632755100000|2021-09-27 15:05:00|66088.8|64888.8|66088.8|64888.8|66088.8|64888.8|66088.8|64888.8|2
1632755400000|2021-09-27 15:10:00|66088.9|64888.9|66150.1|64950.1|66150.1|64950.1|66088.9|64888.9|1
1632755700000|2021-09-27 15:15:00|66153|64953|65920.8|65120.8|66155.8|65136.1|65920.8|64953|3
1632756000000|2021-09-27 15:20:00|65920.9|65120.9|65920.9|65120.9|65920.9|65120.9|65920.9|65120.9|0
1632756300000|2021-09-27 15:25:00|65921|65121|65921|65121|65921|65121|65921|65121|0
1632756600000|2021-09-27 15:30:00|65923.9|65123.9|65921.1|65121.1|65923.9|65123.9|65916|65116|0
1632756900000|2021-09-27 15:35:00|65921.2|65121.2|65964.7|65164.7|65964.7|65164.7|65921.2|65121.2|1
1632757200000|2021-09-27 15:40:00|65945|65145|65929.8|65129.8|65945|65145|65929.7|65129.7|0
1632757500000|2021-09-27 15:45:00|65964.8|65164.8|65964.9|65164.9|65964.9|65164.9|65964.8|65164.8|1
1632757800000|2021-09-27 15:50:00|65949.9|65149.9|65960|65160|65965|65165|65949.9|65149.9|1
1632758100000|2021-09-27 15:55:00|65960.1|65160.1|65960.1|65160.1|65960.1|65160.1|65960.1|65160.1|0
1632758400000|2021-09-27 16:00:00|66010.7|65210.7|66256.4|65056.4|66256.4|65407.6|65960.1|65031.1|4
1632758700000|2021-09-27 16:05:00|66256.5|65056.5|66296.8|65096.8|66296.8|65096.8|66256.5|65056.5|1
1632759000000|2021-09-27 16:10:00|66296.9|65096.9|66281.9|65081.9|66296.9|65096.9|66281.9|65081.9|0
1632759300000|2021-09-27 16:15:00|66090.4|65290.4|66282|65082|66282|65290.4|66090.4|65081.9|0
1632759600000|2021-09-27 16:20:00|66282.1|65082.1|66282.1|65082.1|66282.1|65082.1|66282.1|65082.1|0
1632759900000|2021-09-27 16:25:00|66282.2|65082.2|66282.2|65082.2|66282.2|65082.2|66282.2|65082.2|0
1632760200000|2021-09-27 16:30:00|66282.3|65082.3|66141.3|65341.3|66282.3|65341.3|66099.2|65082.3|1
1632760500000|2021-09-27 16:35:00|66203.2|65403.2|66568.7|65768.7|66568.7|65768.7|66203.2|65403.2|11
1632760800000|2021-09-27 16:40:00|66678.7|65878.7|66745.9|65945.9|66745.9|65945.9|66678.7|65878.7|2
1632761100000|2021-09-27 16:45:00|66762.8|65962.8|66656.9|65856.9|66762.8|65962.8|66656.9|65856.9|0
1632761400000|2021-09-27 16:50:00|66657|65857|66772.7|65572.7|66772.7|65857|66657|65572.7|3
1632761700000|2021-09-27 16:55:00|66772.8|65572.8|66447.8|65647.8|66772.8|65702.6|66447.8|65572.8|0
1632762000000|2021-09-27 17:00:00|66447.9|65647.9|66448|65648|66448|65648|66387.9|65587.9|0
1632762300000|2021-09-27 17:05:00|66456.4|65656.4|66448.1|65648.1|66493|65693|66448|65648|1
1632762600000|2021-09-27 17:10:00|66353.9|65553.9|66353.9|65553.9|66353.9|65553.9|66353.9|65553.9|0
1632762900000|2021-09-27 17:15:00|66398.8|65598.8|66354|65554|66433.9|65633.9|66353.9|65553.9|2
1632763200000|2021-09-27 17:20:00|66358.4|65558.4|66358.5|65558.5|66358.5|65558.5|66358.4|65558.4|0
1632763800000|2021-09-27 17:30:00|66358.6|65558.6|66358.6|65558.6|66358.6|65558.6|66358.6|65558.6|0
1632764100000|2021-09-27 17:35:00|66358.7|65558.7|66358.7|65558.7|66358.7|65558.7|66358.7|65558.7|0
1632764400000|2021-09-27 17:40:00|66358.8|65558.8|66358.8|65558.8|66358.8|65558.8|66358.8|65558.8|0
1632764700000|2021-09-27 17:45:00|66358.9|65558.9|66358.9|65558.9|66358.9|65558.9|66358.9|65558.9|0
1632765000000|2021-09-27 17:50:00|66359|65559|66359|65559|66359|65559|66359|65559|0
1632765300000|2021-09-27 17:55:00|66359.1|65559.1|66359.1|65559.1|66359.1|65559.1|66359.1|65559.1|0
1632765600000|2021-09-27 18:00:00|66359.2|65559.2|66359.2|65559.2|66359.2|65559.2|66359.2|65559.2|0
1632765900000|2021-09-27 18:05:00|66387.3|65587.3|66359.3|65559.3|66409.2|65609.2|66359.2|65559.2|1
1632766200000|2021-09-27 18:10:00|66359.4|65559.4|66289.4|65489.4|66359.4|65559.4|66289.4|65489.4|1
1632766500000|2021-09-27 18:15:00|66399.6|65199.6|66384.3|65184.3|66399.6|65199.6|66384.3|65184.3|1
1632766800000|2021-09-27 18:20:00|66384.4|65184.4|66384.4|65184.4|66384.4|65184.4|66384.4|65184.4|0
1632767100000|2021-09-27 18:25:00|66384.5|65184.5|66384.5|65184.5|66384.5|65184.5|66384.5|65184.5|1
1632767400000|2021-09-27 18:30:00|66384.6|65184.6|66384.6|65184.6|66384.6|65184.6|66384.6|65184.6|0
1632767700000|2021-09-27 18:35:00|66384.7|65184.7|66314.8|65514.8|66418.3|65514.8|66288.4|65184.7|0
1632768000000|2021-09-27 18:40:00|66314.9|65514.9|66018.5|65218.5|66314.9|65514.9|66018.4|65218.4|1
1632768600000|2021-09-27 18:50:00|66018.6|65218.6|66018.6|65218.6|66043.8|65243.8|66018.6|65218.6|0
1632768900000|2021-09-27 18:55:00|66018.7|65218.7|66018.7|65218.7|66038.3|65238.3|66018.7|65218.7|2
1632769200000|2021-09-27 19:00:00|66018.8|65218.8|66013.8|65213.8|66018.8|65218.8|66013.8|65213.8|0
1632769500000|2021-09-27 19:05:00|66018.8|65218.8|66021.7|65221.7|66021.7|65221.7|66018.8|65218.8|1
1632769800000|2021-09-27 19:10:00|66021.8|65221.8|66021.8|65221.8|66021.8|65221.8|66021.8|65221.8|0
1632770100000|2021-09-27 19:15:00|66021.9|65221.9|66021.9|65221.9|66021.9|65221.9|66021.9|65221.9|0
1632770400000|2021-09-27 19:20:00|66022|65222|66022|65222|66022|65222|66022|65222|0
1632770700000|2021-09-27 19:25:00|66050.6|65250.6|66047.9|65247.9|66050.7|65250.7|66047.9|65247.9|1
1632771000000|2021-09-27 19:30:00|66006.2|65206.2|65897.6|65097.6|66006.2|65206.2|65897.6|65097.6|1
1632771300000|2021-09-27 19:35:00|65892|65092|65626.9|64826.9|65919.6|65092|65584.8|64719.6|2
1632771600000|2021-09-27 19:40:00|65584.9|64784.9|65540.2|64740.2|65585|64785|65540.2|64740.2|1
1632771900000|2021-09-27 19:45:00|65534.6|64734.6|65509.5|64709.5|65534.7|64734.7|65509.5|64709.5|0
1632772200000|2021-09-27 19:50:00|65517.9|64717.9|65263.3|64063.3|65517.9|64717.9|65262.6|64063.3|5
1632772500000|2021-09-27 19:55:00|65266.2|64066.2|64970.6|64170.6|65266.2|64462|64883.4|63788.9|11
1632837600000|2021-09-28 14:00:00|65104.4|63904.4|64315.6|63515.6|65419.4|64219.4|64245.6|63140.6|20
1632837900000|2021-09-28 14:05:00|64345.6|63545.6|64474.6|63674.6|64629.5|63749.5|64345.6|63419.5|5
1632838200000|2021-09-28 14:10:00|64419.9|63619.9|64554.1|63754.1|65126.5|63939.1|64370.6|63570.6|8
1632838500000|2021-09-28 14:15:00|64537.7|63737.7|64449.3|63249.3|64744.2|63737.7|64163.4|63249.2|15
1632838800000|2021-09-28 14:20:00|64442|63242|64227|63427|64537|63427|64204.3|63232|0
1632839100000|2021-09-28 14:25:00|64224.3|63424.3|64155|62955|64321.8|63424.3|63903|62955|5
1632839400000|2021-09-28 14:30:00|64187.9|62987.9|63501.7|62301.7|64187.9|62987.9|63099.9|62253.5|20
1632839700000|2021-09-28 14:35:00|63499.5|62299.5|63261.8|62461.8|63645|62491.8|63261.8|62299.5|2
1632840000000|2021-09-28 14:40:00|63259.6|62459.6|63224.7|62424.7|63259.6|62459.6|63221.8|62421.8|0
1632840300000|2021-09-28 14:45:00|63226.9|62426.9|63242|62042|63345|62427|63226.9|62042|7
1632840600000|2021-09-28 14:50:00|63244.8|62044.8|63021.1|62221.1|63292.1|62337.1|63021.1|62044.8|4
1632840900000|2021-09-28 14:55:00|63021.2|62221.2|62886.7|62086.7|63021.2|62221.2|62886.7|62086.7|2
1632841200000|2021-09-28 15:00:00|62886.8|62086.8|62281.4|61481.4|62886.8|62086.8|62281.4|61481.4|8
1632841500000|2021-09-28 15:05:00|62236.4|61436.4|62720.2|61520.2|62887.1|61687.1|62179.1|61379.1|13
1632841800000|2021-09-28 15:10:00|62720.3|61520.3|62834.3|61634.3|62889.4|61885.3|62617.3|61520.3|4
1632842100000|2021-09-28 15:15:00|62837|61637|62791|61991|62914.4|61991|62791|61594.3|1
1632842400000|2021-09-28 15:20:00|62788.7|61988.7|62781.5|61981.5|62791|61991|62781.5|61981.5|1
1632842700000|2021-09-28 15:25:00|62781.6|61981.6|62743.9|61943.9|62781.6|61981.6|62743.9|61943.9|0
1632843000000|2021-09-28 15:30:00|62748.4|61948.4|62867|61667|62869.2|61950.7|62641.8|61667|1
1632843300000|2021-09-28 15:35:00|62867.1|61667.1|62775.5|61575.5|62867.1|61667.1|62753.7|61553.7|0
1632843600000|2021-09-28 15:40:00|62775.6|61575.6|62730.6|61530.6|62794.7|61594.7|62730.6|61530.6|0
1632843900000|2021-09-28 15:45:00|62730.7|61530.7|62730.6|61930.6|62730.7|61930.6|62585.3|61530.7|0
1632844200000|2021-09-28 15:50:00|62728.3|61928.3|62728.4|61928.4|62741.9|61941.9|62728.3|61928.3|0
1632844500000|2021-09-28 15:55:00|62696.6|61896.6|62820.3|61620.3|62820.3|61930.7|62696.6|61620.2|1
1632844800000|2021-09-28 16:00:00|62538.4|61738.4|62470.4|61670.4|62538.4|61738.4|62470.3|61670.3|0
1632845100000|2021-09-28 16:05:00|62468.1|61668.1|62440.4|61640.4|62470.4|61670.4|62287.6|61487.6|6
1632845400000|2021-09-28 16:10:00|62440.5|61640.5|62437.8|61637.8|62454.1|61654.1|62437.7|61637.7|0
1632845700000|2021-09-28 16:15:00|62437.9|61637.9|62437.9|61637.9|62437.9|61637.9|62437.9|61637.9|0
1632846000000|2021-09-28 16:20:00|62435.7|61635.7|62338|61538|62435.7|61635.7|62338|61538|0
1632846300000|2021-09-28 16:25:00|62335.8|61535.8|62333.6|61533.6|62335.8|61535.8|62333.5|61533.5|0
1632846600000|2021-09-28 16:30:00|62333.7|61533.7|62333.7|61533.7|62333.7|61533.7|62333.7|61533.7|0
1632846900000|2021-09-28 16:35:00|62315.5|61515.5|62263.3|61463.3|62333.8|61533.8|62169.7|61369.7|5
1632847200000|2021-09-28 16:40:00|62286.1|61486.1|62273.4|61473.4|62286.1|61486.1|62088.9|61288.9|4
1632847500000|2021-09-28 16:45:00|62273.5|61473.5|62226.3|61426.3|62273.5|61473.5|62219|61419|0
1632847800000|2021-09-28 16:50:00|62224|61424|62829.1|61629.1|62829.1|61681.8|62196.3|61396.3|5
1632848100000|2021-09-28 16:55:00|62705.5|61905.5|62900.6|61700.6|63010.6|61976.8|62705.5|61683.7|4
1632848400000|2021-09-28 17:00:00|62895.1|61695.1|62913.4|61713.4|62918.8|61718.8|62890.6|61690.6|0
1632848700000|2021-09-28 17:05:00|62908.9|61708.9|62922.6|61722.6|62952.1|61752.1|62908.9|61708.9|0
1632849000000|2021-09-28 17:10:00|62911.7|61711.7|62928.1|61728.1|62928.1|61728.1|62911.7|61711.7|0
1632849300000|2021-09-28 17:15:00|62928.2|61728.2|62904.6|61704.6|62936.3|61736.3|62904.6|61704.6|0
1632849600000|2021-09-28 17:20:00|62866.4|61666.4|62861.1|61661.1|62869.2|61669.2|62861|61661|0
1632849900000|2021-09-28 17:25:00|62861.2|61661.2|62861.2|61661.2|62861.2|61661.2|62861.2|61661.2|0
1632850200000|2021-09-28 17:30:00|62858.5|61658.5|62850.4|61650.4|62860.8|61660.8|62850.4|61650.4|0
1632850500000|2021-09-28 17:35:00|62847.7|61647.7|62842.8|61642.8|62847.7|61647.7|62834.6|61634.6|1
1632850800000|2021-09-28 17:40:00|62845.5|61645.5|62832.9|61632.9|62897.3|61697.3|62832.9|61632.9|0
1632851100000|2021-09-28 17:45:00|62830.6|61630.6|62828|61628|62830.7|61630.7|62828|61628|0
1632851400000|2021-09-28 17:50:00|62782.5|61582.5|62821.2|61621.2|62825.8|61625.8|62782.5|61582.5|0
1632851700000|2021-09-28 17:55:00|62825.8|61625.8|62805.4|61605.4|62825.8|61625.8|62805.4|61605.4|0
1632852000000|2021-09-28 18:00:00|62803.1|61603.1|62778.2|61578.2|62805.4|61605.4|62778.1|61578.1|0
1632852300000|2021-09-28 18:05:00|62789.6|61589.6|62771|61571|62789.6|61589.6|62771|61571|0
1632852600000|2021-09-28 18:10:00|62768.3|61568.3|62737.5|61537.5|62768.3|61568.3|62737.5|61537.5|1
1632852900000|2021-09-28 18:15:00|62732.5|61532.5|62785.3|61585.3|62797.6|61675.7|62475.7|61468.4|0
1632853200000|2021-09-28 18:20:00|62782.6|61582.6|62348.1|61548.1|62782.6|61673.7|62317.6|61517.6|2
1632853500000|2021-09-28 18:25:00|62348.2|61548.2|62348.2|61548.2|62348.2|61548.2|62345.5|61545.5|0
1632853800000|2021-09-28 18:30:00|62348.3|61548.3|62348.3|61548.3|62348.3|61548.3|62348.3|61548.3|0
1632854100000|2021-09-28 18:35:00|62348.4|61548.4|62465.1|61665.1|62465.1|61665.1|62348.4|61548.4|0
1632854400000|2021-09-28 18:40:00|62465.2|61665.2|62465.2|61665.2|62465.2|61665.2|62465.2|61665.2|0
1632854700000|2021-09-28 18:45:00|62465.3|61665.3|62465.3|61665.3|62465.3|61665.3|62465.3|61665.3|0
1632855000000|2021-09-28 18:50:00|62476.2|61676.2|63034|61834|63034|61834|62440.3|61593.2|1
1632855300000|2021-09-28 18:55:00|63034.1|61834.1|63036.9|61836.9|63036.9|61836.9|63031.3|61831.3|0
1632855600000|2021-09-28 19:00:00|63037|61837|63037|61837|63037|61837|63037|61837|0
1632855900000|2021-09-28 19:05:00|63039.7|61839.7|63039.8|61839.8|63039.8|61839.8|63039.7|61839.7|0
1632856200000|2021-09-28 19:10:00|63039.9|61839.9|63064.4|61864.4|63064.4|61864.4|63039.9|61839.9|0
1632856500000|2021-09-28 19:15:00|63067.1|61867.1|63111.3|61911.3|63111.3|61911.3|63067.1|61867.1|0
1632856800000|2021-09-28 19:20:00|63114.1|61914.1|63114.2|61914.2|63114.2|61914.2|63114.1|61914.1|0
1632857100000|2021-09-28 19:25:00|63116.9|61916.9|62871.1|62071.1|63116.9|62133.3|62871.1|61916.9|2
1632857400000|2021-09-28 19:30:00|62862|62062|62856.7|62056.7|62864.8|62064.8|62856.7|62056.7|0
1632857700000|2021-09-28 19:35:00|62965.4|62165.4|63164.7|62364.7|63164.7|62364.7|62965.4|62165.4|10
1632858000000|2021-09-28 19:40:00|63191.9|62391.9|63260.4|62460.4|63398|62598|63186.5|62386.5|8
1632858300000|2021-09-28 19:45:00|63292.3|62492.3|62743.1|61943.1|63292.3|62492.3|62738.1|61938.1|6
1632858600000|2021-09-28 19:50:00|62747.7|61947.7|62545|61745|62785.1|61985.1|62545|61745|7
1632858900000|2021-09-28 19:55:00|62547.7|61747.7|62708.4|61508.4|62708.4|61747.7|62181.3|61315.7|23
1632924000000|2021-09-29 14:00:00|62762.9|61562.9|63236.7|62436.7|63426.7|62436.7|62653.9|61554.2|4
1632924300000|2021-09-29 14:05:00|63236.8|62436.8|63236.8|62436.8|63236.8|62436.8|63236.8|62436.8|0
1632924600000|2021-09-29 14:10:00|63241.8|62441.8|63391.9|62591.9|63456.9|62656.9|63241.8|62441.8|3
1632924900000|2021-09-29 14:15:00|63392|62592|63392|62592|63397|62597|63392|62592|1
1632925200000|2021-09-29 14:20:00|63362|62562|63477.1|62277.1|63477.1|62562.1|63362|62277.1|2
1632925500000|2021-09-29 14:25:00|63535.8|62335.8|63500.6|62300.6|63535.8|62335.8|63500.6|62300.6|0
1632925800000|2021-09-29 14:30:00|63530.6|62330.6|63588.1|62388.1|63665.5|62465.5|63530.6|62330.6|3
1632926100000|2021-09-29 14:35:00|63595.1|62395.1|63658.3|62458.3|63663.2|62463.2|63595.1|62395.1|0
1632926400000|2021-09-29 14:40:00|63631.8|62431.8|63578.4|62378.4|63631.8|62431.8|63578.3|62378.3|0
1632926700000|2021-09-29 14:45:00|63578.5|62378.5|63578.5|62378.5|63578.5|62378.5|63578.5|62378.5|0
1632927000000|2021-09-29 14:50:00|63578.6|62378.6|63258.6|62058.6|63578.6|62402.9|63202.9|62058.6|1
1632927300000|2021-09-29 14:55:00|63293.9|62093.9|63368.7|62168.7|63371.4|62171.4|63293.9|62093.9|0
1632927600000|2021-09-29 15:00:00|63366.1|62166.1|63169.1|61969.1|63366.1|62166.1|63169|61969|1
1632927900000|2021-09-29 15:05:00|63164.4|61964.4|63164.5|61964.5|63164.5|61964.5|63159.4|61959.4|0
1632928200000|2021-09-29 15:10:00|63159.6|61959.6|63164.6|61964.6|63169.6|61969.6|63159.6|61959.6|0
1632928500000|2021-09-29 15:15:00|63159.6|61959.6|63164.7|61964.7|63164.7|61964.7|63144.6|61944.6|0
1632928800000|2021-09-29 15:20:00|63164.8|61964.8|63164.8|61964.8|63164.8|61964.8|63164.8|61964.8|0
1632929100000|2021-09-29 15:25:00|63162.2|61962.2|62854.9|62054.9|63233|62139.6|62854.9|61944.9|1
1632929400000|2021-09-29 15:30:00|62784.9|61584.9|62735|61535|62784.9|61584.9|62735|61535|0
1632929700000|2021-09-29 15:35:00|62735.1|61535.1|62627.5|61827.5|62825.3|61914.5|62627.5|61500.1|2
1632930000000|2021-09-29 15:40:00|63047.5|62247.5|63103.4|61903.4|63103.4|62247.6|63027.6|61903.4|0
1632930300000|2021-09-29 15:45:00|63103.5|61903.5|63103.5|61903.5|63103.5|61903.5|63103.5|61903.5|0
1632930600000|2021-09-29 15:50:00|63103.6|61903.6|63103.7|61903.7|63103.7|61903.7|63103.6|61903.6|0
1632930900000|2021-09-29 15:55:00|63101|61901|63032.4|62232.4|63101|62232.4|63032.3|61898.7|0
1632931200000|2021-09-29 16:00:00|63032.5|62232.5|63032.5|62232.5|63051.3|62251.3|63027.8|62227.8|1
1632931500000|2021-09-29 16:05:00|63040.5|62240.5|63064.1|62264.1|63064.1|62264.1|63012.5|62212.5|1
1632931800000|2021-09-29 16:10:00|63045.3|62245.3|63064.2|62264.2|63279.1|62479.1|63045.3|62245.3|1
1632932100000|2021-09-29 16:15:00|63059.2|62259.2|63029.3|62229.3|63059.2|62259.2|63029.2|62229.2|0
1632932400000|2021-09-29 16:20:00|63074.3|62274.3|63079.4|62279.4|63079.4|62279.4|63064.3|62264.3|1
1632932700000|2021-09-29 16:25:00|63048.9|62248.9|63083.1|62283.1|63083.1|62283.1|63048.9|62248.9|0
1632933000000|2021-09-29 16:30:00|63085.7|62285.7|63107|62307|63107|62307|62990.7|62190.7|1
1632933300000|2021-09-29 16:35:00|63112.3|62312.3|63199.8|62399.8|63199.8|62399.8|63112.3|62312.3|0
1632933600000|2021-09-29 16:40:00|63197.2|62397.2|63054.9|62254.9|63197.2|62397.2|62989.8|62189.8|5
1632933900000|2021-09-29 16:45:00|63055|62255|63075|62275|63075|62275|63055|62255|1
1632934200000|2021-09-29 16:50:00|63075.1|62275.1|63097.5|62297.5|63097.5|62297.5|63075.1|62275.1|0
1632934500000|2021-09-29 16:55:00|63062.2|62262.2|63057.3|62257.3|63062.3|62262.3|63057.3|62257.3|1
1632934800000|2021-09-29 17:00:00|63052.3|62252.3|63042.7|62242.7|63057.6|62257.6|63037.3|62237.3|0
1632935100000|2021-09-29 17:05:00|63026.3|62226.3|63026.3|62226.3|63026.3|62226.3|63026.3|62226.3|0
1632935400000|2021-09-29 17:10:00|63026.4|62226.4|63026.4|62226.4|63026.4|62226.4|63026.4|62226.4|0
1632935700000|2021-09-29 17:15:00|63026.5|62226.5|63026.5|62226.5|63026.5|62226.5|63026.5|62226.5|0
1632936000000|2021-09-29 17:20:00|63026.6|62226.6|63024|62224|63026.6|62226.6|63023.9|62223.9|2
1632936300000|2021-09-29 17:25:00|63024.1|62224.1|63024.1|62224.1|63024.1|62224.1|63024.1|62224.1|0
1632936600000|2021-09-29 17:30:00|63024.2|62224.2|63024.2|62224.2|63024.2|62224.2|63024.2|62224.2|0
1632936900000|2021-09-29 17:35:00|63024.3|62224.3|62958.2|62158.2|63024.3|62224.3|62915.6|62115.6|2
1632937200000|2021-09-29 17:40:00|62953.5|62153.5|63092.3|61892.3|63094.9|62158.3|62945.6|61866.4|0
1632937500000|2021-09-29 17:45:00|63082.3|61882.3|63092.4|61892.4|63092.4|61892.4|63082.3|61882.3|0
1632937800000|2021-09-29 17:50:00|63092.5|61892.5|63092.6|61892.6|63092.6|61892.6|63092.5|61892.5|0
1632938100000|2021-09-29 17:55:00|63092.7|61892.7|63092.7|61892.7|63092.7|61892.7|63092.7|61892.7|0
1632938400000|2021-09-29 18:00:00|63092.8|61892.8|63092.8|61892.8|63092.8|61892.8|63092.8|61892.8|0
1632938700000|2021-09-29 18:05:00|63092.9|61892.9|63092.9|61892.9|63092.9|61892.9|63092.9|61892.9|0
1632939000000|2021-09-29 18:10:00|63093|61893|63018.1|61818.1|63093|61893|63018.1|61818.1|0
1632939300000|2021-09-29 18:15:00|63012.8|61812.8|63018.2|61818.2|63018.2|61818.2|63008.1|61808.1|0
1632939600000|2021-09-29 18:20:00|63018.3|61818.3|63018.3|61818.3|63018.3|61818.3|63018.3|61818.3|0
1632939900000|2021-09-29 18:25:00|63018.4|61818.4|63018.4|61818.4|63018.4|61818.4|63018.4|61818.4|0
1632940200000|2021-09-29 18:30:00|63018.5|61818.5|63018.6|61818.6|63018.6|61818.6|63018.5|61818.5|0
1632940500000|2021-09-29 18:35:00|63018.7|61818.7|63018.7|61818.7|63018.7|61818.7|63018.7|61818.7|0
1632940800000|2021-09-29 18:40:00|62808.2|62008.2|62793.8|61993.8|62808.2|62008.2|62793.7|61993.7|0
1632941100000|2021-09-29 18:45:00|62791.2|61991.2|62783.9|61983.9|62791.2|61991.2|62783.9|61983.9|0
1632941400000|2021-09-29 18:50:00|62784|61984|62784.1|61984.1|62784.1|61984.1|62784|61984|0
1632941700000|2021-09-29 18:55:00|62767.5|61967.5|62749.2|61949.2|62767.5|61967.5|62739.1|61939.1|0
1632942000000|2021-09-29 19:00:00|62749.3|61949.3|62794.3|61994.3|62794.3|61994.3|62749.3|61949.3|4
1632942300000|2021-09-29 19:05:00|62789|61989|62779.4|61979.4|62789|61989|62779.4|61979.4|3
1632942600000|2021-09-29 19:10:00|62786.5|61986.5|62723|61923|62808|62008|62723|61923|4
1632942900000|2021-09-29 19:15:00|62723.1|61923.1|62704.7|61904.7|62723.1|61923.1|62669.6|61869.6|4
1632943200000|2021-09-29 19:20:00|62704.8|61904.8|62704.8|61904.8|62704.8|61904.8|62704.8|61904.8|3
1632943500000|2021-09-29 19:25:00|62704.9|61904.9|62704.9|61904.9|62704.9|61904.9|62704.9|61904.9|4
1632943800000|2021-09-29 19:30:00|62705|61905|62702.7|61902.7|62716.8|61916.8|62702.6|61902.6|5
1632944100000|2021-09-29 19:35:00|62687.7|61887.7|62627.8|61827.8|62701.9|61901.9|62625.4|61825.4|10
1632944400000|2021-09-29 19:40:00|62634.9|61834.9|62572.7|61772.7|62639.7|61839.7|62572.6|61772.6|7
1632944700000|2021-09-29 19:45:00|62567.7|61767.7|62634.6|61834.6|62634.6|61834.6|62559.5|61759.5|8
1632945000000|2021-09-29 19:50:00|62634.7|61834.7|62634.7|61834.7|62634.7|61834.7|62634.7|61834.7|4
1632945300000|2021-09-29 19:55:00|62634.8|61834.8|62482.4|61282.4|62634.8|61834.8|61893.6|61072.3|53
1633010400000|2021-09-30 14:00:00|61403.2|60603.2|61836.9|61036.9|62036.8|61036.9|61174.6|60272.4|15
1633010700000|2021-09-30 14:05:00|61841.9|61041.9|61952.7|61152.7|62037.6|61152.7|61837|60704.1|4
1633011000000|2021-09-30 14:10:00|61950.1|61150.1|62681.8|61481.8|62681.8|61481.8|61762.7|60830.6|12
1633011300000|2021-09-30 14:15:00|62686.8|61486.8|62498.1|61698.1|62746.9|61698.1|62495.5|61486.8|0
1633011600000|2021-09-30 14:20:00|62477.5|61677.5|62586.6|61786.6|62586.6|61786.6|62465.4|61665.4|1
1633011900000|2021-09-30 14:25:00|62804.6|61604.6|63230.3|62030.3|63734.8|62652.4|62804.6|61604.6|14
1633012200000|2021-09-30 14:30:00|63235.2|62035.2|63105.7|61905.7|63490.7|62188.9|62417.7|61408|5
1633012500000|2021-09-30 14:35:00|63095.5|61895.5|63200.4|62000.4|63450.4|62325.4|63095.5|61421.1|4
1633012800000|2021-09-30 14:40:00|63200.5|62000.5|63200.5|62000.5|63200.5|62000.5|63200.5|62000.5|0
1633013100000|2021-09-30 14:45:00|63200.6|62000.6|63200.6|62000.6|63200.6|62000.6|63200.6|62000.6|0
1633013400000|2021-09-30 14:50:00|63223.8|62023.8|63235.3|62035.3|63245.7|62045.7|63223.8|62023.8|1
1633013700000|2021-09-30 14:55:00|63261|62061|63293.7|62093.7|63293.7|62093.7|63258.6|62058.6|1
1633014000000|2021-09-30 15:00:00|63298.9|62098.9|63303.8|62103.8|63303.8|62103.8|63298.9|62098.9|0
1633014300000|2021-09-30 15:05:00|63303.9|62103.9|63303.9|62103.9|63303.9|62103.9|63303.9|62103.9|0
1633014600000|2021-09-30 15:10:00|63304|62104|63304|62104|63304|62104|63304|62104|0
1633014900000|2021-09-30 15:15:00|63308.9|62108.9|65221.6|63221.6|65249.3|64036.5|63308.9|62108.9|19
1633015200000|2021-09-30 15:20:00|65221.7|63221.7|64859.3|63659.3|65305.1|63666.6|64651.7|63214.2|1
1633015500000|2021-09-30 15:25:00|64861.8|63661.8|64556.9|63356.9|65001.8|63661.8|64551.8|63001.8|1
1633015800000|2021-09-30 15:30:00|64657.1|63457.1|64962|63762|64977|63777|64554.5|63457.1|1
1633016100000|2021-09-30 15:35:00|64944|63744|64797.1|63597.1|64962|63762|64797.1|63597.1|0
1633016400000|2021-09-30 15:40:00|64797.2|63597.2|64432.2|62432.2|64797.2|63700.9|64407.2|62407.2|2
1633016700000|2021-09-30 15:45:00|64432.3|62432.3|64347.6|62347.6|64432.3|62432.3|64332.5|62332.5|0
1633017000000|2021-09-30 15:50:00|64363|62363|64377.7|62377.7|64377.7|62377.7|64363|62363|0
1633017300000|2021-09-30 15:55:00|64377.8|62377.8|64377.8|62377.8|64377.8|62377.8|64377.8|62377.8|0
1633017600000|2021-09-30 16:00:00|64377.9|62377.9|64380.3|62380.3|64380.3|62380.3|64377.9|62377.9|0
1633017900000|2021-09-30 16:05:00|64380.4|62380.4|64397|62397|64417.5|62417.5|64367.5|62367.5|0
1633018200000|2021-09-30 16:10:00|64397.1|62397.1|64397.1|62397.1|64397.1|62397.1|64397.1|62397.1|0
1633018500000|2021-09-30 16:15:00|64389.6|62389.6|64036.5|62836.5|64404.6|62836.5|63981.5|62389.6|2
1633018800000|2021-09-30 16:20:00|64016|62816|64056.1|62856.1|64056.1|62856.1|64016|62816|0
1633019100000|2021-09-30 16:25:00|64146.1|62946.1|64081.8|62881.8|64156.2|63176.2|63915.7|62856.2|1
1633019400000|2021-09-30 16:30:00|64069|62869|64030.8|62830.8|64081.9|62881.9|64030.8|62830.8|0
1633019700000|2021-09-30 16:35:00|64025.7|62825.7|64031|62831|64031|62831|64015.8|62815.8|0
1633020000000|2021-09-30 16:40:00|64178.8|63378.8|64031.1|62831.1|64291.6|63378.8|64031|62831|1
1633020300000|2021-09-30 16:45:00|64028.5|62828.5|64026.2|62826.2|64028.5|62828.5|64026.1|62826.1|0
1633020600000|2021-09-30 16:50:00|64026.3|62826.3|64026.3|62826.3|64026.3|62826.3|64026.3|62826.3|0
1633020900000|2021-09-30 16:55:00|64026.4|62826.4|64024|62824|64026.4|62826.4|64019.1|62819.1|0
1633021200000|2021-09-30 17:00:00|64024.1|62824.1|64019.1|62819.1|64024.1|62824.1|64019.1|62819.1|0
1633021500000|2021-09-30 17:05:00|64019.2|62819.2|63871.5|63071.5|64066.4|63071.5|63869|62819.2|2
1633021800000|2021-09-30 17:10:00|63874.1|63074.1|64192.8|62992.8|64192.8|63139.3|63874.1|62985.4|3
1633022100000|2021-09-30 17:15:00|64190.3|62990.3|64122.9|63322.9|64202.9|63322.9|64025.9|62990.3|1
1633022400000|2021-09-30 17:20:00|64167.9|63367.9|65520.3|64320.3|65623.5|64662|64167.9|63265.2|32
1633022700000|2021-09-30 17:25:00|65520.4|64320.4|65277.9|64077.9|65525.4|64325.4|65277.8|64077.8|4
1633023000000|2021-09-30 17:30:00|65285.5|64085.5|65552.2|64352.2|65912.6|64352.2|65285.5|63734.3|3
1633023300000|2021-09-30 17:35:00|65552.3|64352.3|65737.4|64537.4|65737.4|64537.4|65120|64112.3|2
1633023600000|2021-09-30 17:40:00|65629.7|64829.7|65472.5|64272.5|66067.4|65267.4|65423.7|63997.4|13
1633023900000|2021-09-30 17:45:00|65444.3|64244.3|65551|64351|65957.5|64583.9|65383.9|63817.5|1
1633024200000|2021-09-30 17:50:00|65235.8|64435.8|65592.7|64392.7|65601.1|64435.8|65162.6|64277.8|2
1633024500000|2021-09-30 17:55:00|65379.9|64579.9|65329|64529|65379.9|64579.9|65316.2|64516.2|1
1633024800000|2021-09-30 18:00:00|65326.5|64526.5|65334|64534|65334|64534|65326.5|64526.5|0
1633025100000|2021-09-30 18:05:00|65334.1|64534.1|65585.3|64385.3|65598.1|64534.1|65334.1|64346.9|2
1633025400000|2021-09-30 18:10:00|65598.1|64398.1|65605.5|64805.5|65605.5|64805.5|65598.1|64398.1|1
1633025700000|2021-09-30 18:15:00|65908.8|63908.8|65583.9|64383.9|65908.8|64383.9|65578.8|63908.8|1
1633026000000|2021-09-30 18:20:00|65584|64384|65571.2|64371.2|65584|64384|65571.2|64371.2|0
1633026300000|2021-09-30 18:25:00|65571.3|64371.3|65571.3|64371.3|65571.3|64371.3|65571.3|64371.3|0
1633026600000|2021-09-30 18:30:00|65571.4|64371.4|65568.9|64368.9|65571.4|64371.4|65563.9|64363.9|1
1633026900000|2021-09-30 18:35:00|65514.7|64714.7|65695.2|64895.2|65810.2|64895.2|65382.3|64554.7|8
1633027200000|2021-09-30 18:40:00|65695.3|64895.3|65908.6|65108.6|66028.6|65228.6|65695.3|64895.3|7
1633027500000|2021-09-30 18:45:00|65913.6|65113.6|66468.5|65268.5|66624.6|65273.4|65838.3|64609.6|6
1633027800000|2021-09-30 18:50:00|66466.1|65266.1|66427.1|65227.1|66468.5|65268.5|66397.7|65197.7|2
1633028100000|2021-09-30 18:55:00|||||||||4
1633028400000|2021-09-30 19:00:00|66427.2|65227.2|66634.3|64634.3|66634.3|65227.2|66300.1|64634.3|5
1633028700000|2021-09-30 19:05:00|66636.9|64636.9|65477.7|64277.7|66636.9|64806.5|65229|63946.1|8
1633029000000|2021-09-30 19:10:00|65480.2|64280.2|65388.4|64188.4|65480.2|64280.2|65388.3|64188.3|4
1633029300000|2021-09-30 19:15:00|65388.5|64188.5|65504.5|63504.5|65504.5|64188.5|65283.3|63476.4|5
1633029600000|2021-09-30 19:20:00|65512.2|63512.2|65634.9|63634.9|65634.9|63634.9|65504.5|63504.5|4
1633029900000|2021-09-30 19:25:00|65660.4|63660.4|64913.3|64113.3|65660.4|64240.4|64913.3|63660.4|4
1633030200000|2021-09-30 19:30:00|64862.2|64062.2|64833|63633|65358.1|64062.2|64531.9|63287.7|7
1633030500000|2021-09-30 19:35:00|64879|63679|64675.9|63875.9|64911.5|63884.1|64542.8|63638.1|10
1633030800000|2021-09-30 19:40:00|64670.8|63870.8|64750.6|63950.6|64782.5|63982.5|64670.8|63870.8|7
1633031100000|2021-09-30 19:45:00|64532.2|63732.2|64479.3|63679.3|64576.4|63776.4|64450.7|63650.7|11
1633031400000|2021-09-30 19:50:00|64512.5|63712.5|64792.7|63992.7|64859.3|64059.3|64434.2|63634.2|12
1633031700000|2021-09-30 19:55:00|64797.6|63997.6|64959|62959|65093|64072.7|64110.5|62858.5|27
1633096800000|2021-10-01 14:00:00|65843.9|64643.9|65359|64559|66109.6|65011.4|65359|64546.2|13
1633097100000|2021-10-01 14:05:00|65259|63259|65302.5|64102.5|65409.5|64102.5|65024.4|63259|9
1633097400000|2021-10-01 14:10:00|65134.4|63934.4|64904.3|64104.3|65134.4|64104.3|64891.7|63859.2|1
1633097700000|2021-10-01 14:15:00|64904.4|64104.4|64904.4|64104.4|64904.4|64104.4|64904.4|64104.4|0
1633098000000|2021-10-01 14:20:00|64904.5|64104.5|64924.6|64124.6|64924.6|64124.6|64904.5|64104.5|0
1633098300000|2021-10-01 14:25:00|65045.1|64245.1|65095.4|64295.4|65095.4|64295.4|65045.1|64245.1|0
1633098600000|2021-10-01 14:30:00|65095.5|64295.5|65095.6|64295.6|65095.6|64295.6|65095.5|64295.5|0
1633098900000|2021-10-01 14:35:00|65095.7|64295.7|65095.7|64295.7|65095.7|64295.7|65095.7|64295.7|0
1633099200000|2021-10-01 14:40:00|65095.8|64295.8|65085.9|64285.9|65095.8|64295.8|65085.9|64285.9|0
1633099500000|2021-10-01 14:45:00|65090.9|64290.9|65081|64281|65091|64291|65081|64281|0
1633099800000|2021-10-01 14:50:00|65081.1|64281.1|65917.8|63917.8|65920.3|64291.1|65081.1|63870.5|2
1633100100000|2021-10-01 14:55:00|65915.3|63915.3|65917.9|63917.9|65920.3|63920.3|65915.3|63915.3|0
1633100400000|2021-10-01 15:00:00|65918|63918|65928|63928|65928|64176.2|65343.6|63918|1
1633100700000|2021-10-01 15:05:00|65930.5|63930.5|65530.9|64330.9|65950.4|64353|65438.5|63915.7|2
1633101000000|2021-10-01 15:10:00|65531|64331|65531|64331|65531|64331|65531|64331|0
1633101300000|2021-10-01 15:15:00|65631|64431|65306.5|64506.5|65673.7|64873.7|65306.5|64431|0
1633101600000|2021-10-01 15:20:00|65296.5|64496.5|65606.7|64406.7|65676.3|64506.7|65296.5|64406.7|3
1633101900000|2021-10-01 15:25:00|65606.8|64406.8|65606.8|64406.8|65606.8|64406.8|65606.8|64406.8|0
1633102200000|2021-10-01 15:30:00|65606.9|64406.9|65607|64407|65607|64407|65606.9|64406.9|0
1633102500000|2021-10-01 15:35:00|65607.1|64407.1|65676.7|64476.7|65676.7|64476.7|65607.1|64407.1|0
1633102800000|2021-10-01 15:40:00|65674.2|64474.2|65671.9|64471.9|65674.3|64474.3|65671.8|64471.8|0
1633103100000|2021-10-01 15:45:00|65672|64472|65672|64472|65672|64472|65672|64472|0
1633103400000|2021-10-01 15:50:00|65672.1|64472.1|65788.9|63788.9|65995.1|64472.1|65613.8|63786.4|1
1633103700000|2021-10-01 15:55:00|65786.4|63786.4|65779.1|63779.1|65786.5|63786.5|65779|63779|0
1633104000000|2021-10-01 16:00:00|65779.2|63779.2|65277|64077|65892.4|64257.6|65277|63776.7|0
1633104300000|2021-10-01 16:05:00|65776.7|63776.7|65776.8|63776.8|65776.8|64077|65277|63751.6|0
1633104600000|2021-10-01 16:10:00|65776.9|63776.9|65776.9|63776.9|65776.9|63776.9|65776.9|63776.9|0
1633104900000|2021-10-01 16:15:00|65777|63777|65126.5|63926.5|65777|63926.5|65116.5|63777|0
1633105200000|2021-10-01 16:20:00|65126.6|63926.6|65126.7|63926.7|65126.7|63926.7|65126.6|63926.6|0
1633105500000|2021-10-01 16:25:00|64847.2|64047.2|64737.4|63537.4|64847.2|64047.2|64715|63515|1
1633105800000|2021-10-01 16:30:00|64737.5|63537.5|64737.5|63537.5|64737.5|63537.5|64737.5|63537.5|0
1633106100000|2021-10-01 16:35:00|64668|63468|64955.9|63755.9|64978.2|63975.3|64489.3|63362.7|6
1633106400000|2021-10-01 16:40:00|64956|63756|64840.3|63640.3|64956|63756|64840.3|63640.3|0
1633106700000|2021-10-01 16:45:00|64840.4|63640.4|64840.5|63640.5|64840.5|63912.4|64640.4|63640.4|0
1633107000000|2021-10-01 16:50:00|64833|63633|64820.7|63620.7|64845.5|63645.5|64818.2|63618.2|0
1633107300000|2021-10-01 16:55:00|64820.8|63620.8|63937.1|62737.1|64993.5|63620.8|63559.5|62734.6|25
1633107600000|2021-10-01 17:00:00|63662.7|62862.7|63806.5|61806.5|63814|62862.7|62468.9|61573.1|22
1633107900000|2021-10-01 17:05:00|63199.1|61999.1|63204.2|62404.2|63354.2|62404.2|63179|61999.1|1
1633108200000|2021-10-01 17:10:00|63359.2|62159.2|64429.3|62429.3|64439.2|62439.2|63359.2|62062.8|1
1633108500000|2021-10-01 17:15:00|64426.9|62426.9|64434.4|62434.4|64434.4|62434.4|64424.3|62424.3|0
1633108800000|2021-10-01 17:20:00|64434.5|62434.5|64211.8|63011.8|64554.6|63044.6|64199.2|62434.5|0
1633109100000|2021-10-01 17:25:00|64132.5|62932.5|63864.7|62664.7|64132.5|62932.5|63864.7|62664.7|1
1633109400000|2021-10-01 17:30:00|63864.8|62664.8|63864.8|62664.8|63864.8|62664.8|63864.8|62664.8|0
1633109700000|2021-10-01 17:35:00|63864.9|62664.9|63864.9|62664.9|63864.9|62664.9|63864.9|62664.9|0
1633110000000|2021-10-01 17:40:00|63859.9|62659.9|63952.6|62752.6|63977.6|62777.6|63859.9|62659.9|0
1633110300000|2021-10-01 17:45:00|63915.4|62715.4|63877.9|62677.9|63930.1|62990.1|63770.1|62670.6|2
1633110600000|2021-10-01 17:50:00|63878|62678|63883|62683|63883|62683|63878|62678|0
1633110900000|2021-10-01 17:55:00|63883.1|62683.1|64555|62555|64664.8|62683.1|63441.7|62454.1|0
1633111200000|2021-10-01 18:00:00|64555.1|62555.1|64013.3|62813.3|64555.1|62813.3|64013.2|62555.1|0
1633111500000|2021-10-01 18:05:00|64013.4|62813.4|64086.1|62886.1|64086.1|62886.1|64013.4|62813.4|0
1633111800000|2021-10-01 18:10:00|64086.2|62886.2|64139.3|62939.3|64139.3|62939.3|64063.5|62863.5|0
1633112100000|2021-10-01 18:15:00|64164.1|62964.1|64130.7|62930.7|64809|63448.2|64130.7|62809|3
1633112400000|2021-10-01 18:20:00|64128.3|62928.3|64041.1|63241.1|64130.8|63241.4|64016.1|62928.3|0
1633112700000|2021-10-01 18:25:00|64041.2|63241.2|64254.7|63054.7|64307.9|63377.1|64041.2|63029.7|1
1633113000000|2021-10-01 18:30:00|64254.8|63054.8|64202|63002|64254.8|63054.8|64202|63002|0
1633113300000|2021-10-01 18:35:00|64202.1|63002.1|64463.2|63263.2|64463.2|63341.6|64126.6|63002.1|2
1633113600000|2021-10-01 18:40:00|64463.3|63263.3|64740|63940|64740|63940|64463.3|63263.3|5
1633113900000|2021-10-01 18:45:00|64895.1|62895.1|65303.9|63303.9|65329.2|63329.2|64895.1|62895.1|4
1633114200000|2021-10-01 18:50:00|65298.9|63298.9|65374.2|63374.2|65419.2|63419.2|65091.5|63091.5|0
1633114500000|2021-10-01 18:55:00|65379.3|63379.3|65019.4|63019.4|65379.3|63379.3|65019.3|63019.3|0
1633114800000|2021-10-01 19:00:00|65024.5|63024.5|65077.6|63077.6|65077.6|63077.6|65024.5|63024.5|3
1633115100000|2021-10-01 19:05:00|65087.7|63087.7|64725.7|63525.7|65458|63687.4|64710.5|63087.7|3
1633115400000|2021-10-01 19:10:00|64775.2|63575.2|64691.5|63491.5|64881.3|64059.1|64645.9|63445.9|3
1633115700000|2021-10-01 19:15:00|64694.1|63494.1|64696.8|63496.8|64699.2|63499.2|64694.1|63494.1|3
1633116000000|2021-10-01 19:20:00|64739.8|63539.8|64815.9|63615.9|64815.9|63615.9|64717.6|63517.6|3
1633116300000|2021-10-01 19:25:00|64816|63616|64697.8|63497.8|64874.7|63674.7|64652.3|63452.3|4
1633116600000|2021-10-01 19:30:00|64720.6|63520.6|64988.6|63788.6|65034.1|63834.1|64700.4|63500.4|9
1633116900000|2021-10-01 19:35:00|64988.7|63788.7|66137.9|64137.9|66633.3|64633.3|64988.7|63768.5|9
1633117200000|2021-10-01 19:40:00|66633.4|64633.4|66455.6|64455.6|66633.4|65064.9|65921.6|63921.6|4
1633117500000|2021-10-01 19:45:00|66442.9|64442.9|66463.1|64463.1|66463.1|64744.5|65944.1|64425.3|5
1633117800000|2021-10-01 19:50:00|66463.2|64463.2|66243.4|64243.4|66465.8|64758.6|65913.1|64084|16
1633118100000|2021-10-01 19:55:00|66218.1|64218.1|65959.1|63959.1|66280.3|64650.6|65508.8|63954|27
1633356000000|2021-10-04 14:00:00|65754.9|63754.9|65387|64187|65801.3|64238|65387|63754.9|0
1633356300000|2021-10-04 14:05:00|65395.3|64195.3|65239.2|64439.2|65398.1|64439.2|65074|64049|0
1633356600000|2021-10-04 14:10:00|65302.5|64502.5|65903.5|64703.5|65908.5|64930.6|65302.5|64461.9|10
1633356900000|2021-10-04 14:15:00|65909|64709|65939.3|64739.3|65939.3|64739.3|65906.8|64706.8|0
1633357200000|2021-10-04 14:20:00|65728.1|64928.1|65863.2|65063.2|65879.5|65079.5|65728.1|64928.1|2
1633357500000|2021-10-04 14:25:00|65865.5|65065.5|65455.9|64255.9|66121.9|65191.8|65455.9|64036|9
1633357800000|2021-10-04 14:30:00|65456|64256|65431|64231|65458.3|64363.5|65163.5|64208.5|0
1633358100000|2021-10-04 14:35:00|65401.9|64201.9|65577|64777|65577|64777|65138.6|64197.4|1
1633358400000|2021-10-04 14:40:00|65577.1|64777.1|65760.6|64560.6|65760.6|64779.9|65577.1|64508.2|2
1633358700000|2021-10-04 14:45:00|65788.2|64588.2|65788.4|64588.4|65788.4|64588.4|65788.2|64588.2|0
1633359000000|2021-10-04 14:50:00|65788.5|64588.5|65795.4|64595.4|65795.4|64811|65611|64588.5|0
1633359300000|2021-10-04 14:55:00|65795.5|64595.5|66022.6|65222.6|66022.6|65222.6|65678.6|64595.5|3
1633359600000|2021-10-04 15:00:00|66024.9|65224.9|65987|65187|66024.9|65224.9|65986.8|65186.8|1
1633359900000|2021-10-04 15:05:00|65987.1|65187.1|65987.2|65187.2|65987.2|65187.2|65987.1|65187.1|2
1633360200000|2021-10-04 15:10:00|65887.2|65087.2|66116.1|64916.1|66116.1|65194.4|65887.2|64916.1|5
1633360500000|2021-10-04 15:15:00|65790.1|64590.1|65788.1|64588.1|65793|64593|65788|64588|0
1633360800000|2021-10-04 15:20:00|65788.2|64588.2|65788.3|64588.3|65824.1|64624.1|65788.2|64588.2|0
1633361100000|2021-10-04 15:25:00|65788.4|64588.4|65788.6|64588.6|65813.3|64613.3|65788.4|64588.4|0
1633361400000|2021-10-04 15:30:00|65793.1|64593.1|65823.8|64623.8|65823.8|64623.8|65768.5|64568.5|2
1633361700000|2021-10-04 15:35:00|65823.9|64623.9|65824.1|64624.1|65824.1|64624.1|65823.9|64623.9|0
1633362000000|2021-10-04 15:40:00|65757.9|64557.9|65882.7|64682.7|66257.9|64692.9|65757.9|64252.9|2
1633362300000|2021-10-04 15:45:00|65896.6|64696.6|65891.7|64691.7|65896.7|64696.7|65891.7|64691.7|0
1633362600000|2021-10-04 15:50:00|65891.8|64691.8|65922|64722|65922|64722|65891.8|64691.8|0
1633362900000|2021-10-04 15:55:00|65902|64702|65922.2|64722.2|65922.2|64722.2|65902|64702|0
1633363200000|2021-10-04 16:00:00|65924.5|64724.5|65802.5|65002.5|65927.3|65002.5|65758.2|64722.3|0
1633363500000|2021-10-04 16:05:00|65782.3|64982.3|65807.7|65007.7|65807.7|65007.7|65757.5|64957.5|0
1633363800000|2021-10-04 16:10:00|65807.8|65007.8|65834.6|65034.6|65842.9|65042.9|65807.8|65007.8|0
1633364100000|2021-10-04 16:15:00|65834.7|65034.7|65768.6|64968.6|65834.7|65034.7|65768.4|64968.4|2
1633364400000|2021-10-04 16:20:00|65768.7|64968.7|65835.1|65035.1|65835.1|65035.1|65768.7|64968.7|0
1633364700000|2021-10-04 16:25:00|65832.4|65032.4|65835.4|65035.4|65835.4|65035.4|65832.4|65032.4|0
1633365000000|2021-10-04 16:30:00|65835.5|65035.5|65850.6|65050.6|65850.6|65050.6|65835.5|65035.5|0
1633365300000|2021-10-04 16:35:00|65850.7|65050.7|65850.8|65050.8|65850.8|65050.8|65850.7|65050.7|0
1633365600000|2021-10-04 16:40:00|65734.4|64934.4|65866.1|64666.1|65866.1|64934.4|65511|64615.8|2
1633365900000|2021-10-04 16:45:00|65866.2|64666.2|65866.3|64666.3|65866.3|64666.3|65866.2|64666.2|0
1633366200000|2021-10-04 16:50:00|65866.4|64666.4|65866.5|64666.5|65866.5|64666.5|65866.4|64666.4|0
1633366500000|2021-10-04 16:55:00|65866.6|64666.6|65916.8|64716.8|65916.8|64716.8|65866.6|64666.6|1
1633366800000|2021-10-04 17:00:00|65922.3|64722.3|65989.7|64789.7|65989.7|64789.7|65922.3|64722.3|0
1633367100000|2021-10-04 17:05:00|66006.3|64806.3|65986.5|64786.5|66006.3|64806.3|65986.3|64786.3|0
1633367400000|2021-10-04 17:10:00|65986.6|64786.6|66025.2|65225.2|66198.3|65225.2|65986.6|64786.6|0
1633367700000|2021-10-04 17:15:00|66025.3|65225.3|66025.5|65225.5|66025.5|65225.5|66025.3|65225.3|0
1633368000000|2021-10-04 17:20:00|66025.6|65225.6|66025.7|65225.7|66025.7|65225.7|66025.6|65225.6|0
1633368300000|2021-10-04 17:25:00|66025.8|65225.8|66026|65226|66026|65226|66025.8|65225.8|0
1633368600000|2021-10-04 17:30:00|66046|65246|66046.2|65246.2|66046.2|65246.2|66046|65246|1
1633368900000|2021-10-04 17:35:00|66046.3|65246.3|66046.5|65246.5|66046.5|65246.5|66046.3|65246.3|0
1633369200000|2021-10-04 17:40:00|66046.6|65246.6|65958.2|65158.2|66046.6|65246.6|65958.1|65158.1|0
1633369500000|2021-10-04 17:45:00|65958.3|65158.3|65938.4|65138.4|65958.3|65158.3|65938.4|65138.4|0
1633369800000|2021-10-04 17:50:00|65938.5|65138.5|65938.6|65138.6|65938.6|65138.6|65938.5|65138.5|1
1633370100000|2021-10-04 17:55:00|65938.7|65138.7|65928.9|65128.9|65938.7|65138.7|65928.7|65128.7|0
1633370400000|2021-10-04 18:00:00|65911.1|65111.1|65859.1|64659.1|65934.1|65134.1|65823.4|64659.1|2
1633370700000|2021-10-04 18:05:00|65859.2|64659.2|65574.4|64774.4|65859.2|64818.5|65574.2|64654.2|0
1633371000000|2021-10-04 18:10:00|65554.4|64754.4|65664.6|64464.6|65718|64754.4|65264.5|64464.5|3
1633371300000|2021-10-04 18:15:00|65664.7|64464.7|65759.8|64559.8|65812.5|64612.5|65664.7|64464.7|1
1633371600000|2021-10-04 18:20:00|65759.9|64559.9|65737.9|64537.9|65759.9|64559.9|65735|64535|0
1633371900000|2021-10-04 18:25:00|65738|64538|65630.1|64430.1|65738|64538|65630|64430|0
1633372200000|2021-10-04 18:30:00|65630.2|64430.2|65630.3|64430.3|65630.3|64430.3|65630.2|64430.2|0
1633372500000|2021-10-04 18:35:00|65630.4|64430.4|65630.5|64430.5|65635.4|64435.4|65630.4|64430.4|0
1633372800000|2021-10-04 18:40:00|65630.6|64430.6|65664|64464|65664|64464|65630.6|64430.6|0
1633373100000|2021-10-04 18:45:00|65675.2|64475.2|65581.5|64381.5|65675.4|64475.4|65581.5|64381.5|0
1633373400000|2021-10-04 18:50:00|65581.6|64381.6|65568.4|64368.4|65581.6|64534.8|65283.5|64348.2|1
1633373700000|2021-10-04 18:55:00|65568.5|64368.5|65568.6|64368.6|65570.8|64370.8|65568.5|64368.5|0
1633374000000|2021-10-04 19:00:00|65568.7|64368.7|65580|64380|65580|64380|65568.7|64368.7|0
1633374300000|2021-10-04 19:05:00|65580.1|64380.1|65582.5|64382.5|65582.5|64382.5|65580.1|64380.1|0
1633374600000|2021-10-04 19:10:00|65580.3|64380.3|65385.3|64585.3|65582.5|64585.3|65360.2|64373|0
1633374900000|2021-10-04 19:15:00|65385.4|64585.4|65385.5|64585.5|65385.5|64585.5|65385.4|64585.4|0
1633375200000|2021-10-04 19:20:00|65385.6|64585.6|65582.6|64782.6|65625.4|64782.6|65338.4|64389.7|1
1633375500000|2021-10-04 19:25:00|65582.7|64782.7|65715.1|64915.1|65715.1|64915.1|65579.3|64779.3|1
1633375800000|2021-10-04 19:30:00|65715.2|64915.2|65770.8|64570.8|65770.8|64943.4|65681.8|64481.8|2
1633376100000|2021-10-04 19:35:00|65788.6|64588.6|65596.1|64796.1|65788.7|64811|65583.9|64588.6|7
1633376400000|2021-10-04 19:40:00|65596.2|64796.2|65619.1|64819.1|65619.1|64819.1|65594|64794|0
1633376700000|2021-10-04 19:45:00|65619.2|64819.2|65621.6|64821.6|65621.6|64821.6|65619.2|64819.2|0
1633377000000|2021-10-04 19:50:00|65618.8|64818.8|65616.8|64816.8|65619|64819|65616.8|64816.8|0
1633377300000|2021-10-04 19:55:00|65619.1|64819.1|65874.3|64674.3|65874.3|64919.8|65592|64603.1|6
1633442400000|2021-10-05 14:00:00|65728.3|64928.3|65774.1|64574.1|65820.4|64950.9|65632.2|64432.2|4
1633442700000|2021-10-05 14:05:00|65774.2|64574.2|65774.3|64574.3|65774.3|64574.3|65774.2|64574.2|0
1633443000000|2021-10-05 14:10:00|65774.4|64574.4|65762.9|64962.9|65793.6|64993.6|65734.5|64574.4|1
1633443300000|2021-10-05 14:15:00|65752.1|64952.1|65738.1|64938.1|65752.1|64952.1|65737.9|64937.9|0
1633443600000|2021-10-05 14:20:00|65738.2|64938.2|65723.3|64923.3|65738.3|64938.3|65723.3|64923.3|0
1633443900000|2021-10-05 14:25:00|65723.4|64923.4|65515.3|64315.3|65723.4|64923.4|65515.3|64315.3|16
1633444200000|2021-10-05 14:30:00|65515.4|64315.4|65201.2|64401.2|65521.2|64496.2|65201.2|64315.4|1
1633444500000|2021-10-05 14:35:00|65195.5|64395.5|64410.7|63610.7|65197.7|64397.7|64410.7|63610.7|15
1633444800000|2021-10-05 14:40:00|64580.7|63780.7|65240.9|64040.9|65581.2|64065.8|64440.7|63581.2|10
1633445100000|2021-10-05 14:45:00|65258.2|64058.2|65336.1|64136.1|65361.1|64161.1|65258.2|64058.2|0
1633445400000|2021-10-05 14:50:00|65325.3|64125.3|65307.3|64107.3|65361.1|64161.1|65307.2|64107.2|0
1633445700000|2021-10-05 14:55:00|65307.4|64107.4|65307.5|64107.5|65313.2|64113.2|65293.1|64093.1|0
1633446000000|2021-10-05 15:00:00|65307.6|64107.6|65307.7|64107.7|65307.7|64107.7|65307.6|64107.6|0
1633446300000|2021-10-05 15:05:00|65307.8|64107.8|65497.8|64297.8|65528.4|64328.4|65250.5|64050.5|3
1633446600000|2021-10-05 15:10:00|65495.7|64295.7|65450.8|64250.8|65603.8|64695.8|65395.8|64250.8|1
1633446900000|2021-10-05 15:15:00|65450.9|64250.9|65018.9|64218.9|65450.9|64274.7|65003.7|64128.7|3
1633447200000|2021-10-05 15:20:00|65021.1|64221.1|65054|64254|65054|64254|65021.1|64221.1|0
1633447500000|2021-10-05 15:25:00|65054.1|64254.1|65059.2|64259.2|65089.1|64289.1|65054.1|64254.1|0
1633447800000|2021-10-05 15:30:00|65343.4|64143.4|65454.4|64254.4|65454.4|64254.4|65343.4|64143.4|0
1633448100000|2021-10-05 15:35:00|65456.6|64256.6|65434.6|64234.6|65545.1|64345.1|65434.6|64234.6|0
1633448400000|2021-10-05 15:40:00|65434.7|64234.7|65139.8|64339.8|65434.7|64339.8|65109.7|64234.7|0
1633448700000|2021-10-05 15:45:00|65139.9|64339.9|65154.9|64354.9|65154.9|64354.9|65109.9|64309.9|0
1633449000000|2021-10-05 15:50:00|65155|64355|65110.1|64310.1|65155|64355|65110|64310|0
1633449300000|2021-10-05 15:55:00|65110.2|64310.2|65005.3|64205.3|65110.2|64310.2|65005.3|64205.3|0
1633449600000|2021-10-05 16:00:00|64954.1|64154.1|64915.5|64115.5|64954.1|64154.1|64915.3|64115.3|1
1633449900000|2021-10-05 16:05:00|64915.6|64115.6|64915.7|64115.7|64915.7|64115.7|64915.6|64115.6|0
1633450200000|2021-10-05 16:10:00|64915.8|64115.8|64915.8|64115.8|64915.8|64115.8|64915.8|64115.8|0
1633450500000|2021-10-05 16:15:00|64915.9|64115.9|64961|64161|64961|64161|64915.9|64115.9|0
1633450800000|2021-10-05 16:20:00|64961.1|64161.1|64961.2|64161.2|64961.2|64161.2|64961.1|64161.1|0
1633451100000|2021-10-05 16:25:00|64961.3|64161.3|64961.4|64161.4|64961.4|64161.4|64961.3|64161.3|0
1633451400000|2021-10-05 16:30:00|64961.5|64161.5|65431.6|64231.6|65431.6|64231.6|64961.5|64047.7|1
1633451700000|2021-10-05 16:35:00|65436.6|64236.6|65441.7|64241.7|65441.7|64241.7|65436.6|64236.6|0
1633452000000|2021-10-05 16:40:00|65441.8|64241.8|65441.9|64241.9|65441.9|64241.9|65441.8|64241.8|0
1633452300000|2021-10-05 16:45:00|65442|64242|65357.1|64557.1|65442|64591.4|65302|64242|1
1633452600000|2021-10-05 16:50:00|65357.2|64557.2|65262.3|64462.3|65357.2|64557.2|65252.2|64452.2|1
1633452900000|2021-10-05 16:55:00|65262.4|64462.4|65262.5|64462.5|65262.5|64462.5|65262.4|64462.4|0
1633453200000|2021-10-05 17:00:00|65262.6|64462.6|65312.7|64512.7|65312.7|64512.7|65262.6|64462.6|1
1633453500000|2021-10-05 17:05:00|65477.7|64677.7|65677.8|64877.8|65897.8|64889.2|65477.7|64646.5|5
1633453800000|2021-10-05 17:10:00|65677.9|64877.9|66316.1|65116.1|66318.3|65228|65677.9|64686.5|3
1633454100000|2021-10-05 17:15:00|66316.2|65116.2|66406.3|65206.3|66483.2|65437.3|66178.2|65116.2|2
1633454400000|2021-10-05 17:20:00|66408.5|65208.5|66408.6|65208.6|66408.6|65399.9|66176.3|65206.4|4
1633454700000|2021-10-05 17:25:00|66408.7|65208.7|66408.8|65208.8|66408.8|65208.8|66406.6|65206.6|0
1633455000000|2021-10-05 17:30:00|66408.9|65208.9|66538.8|65338.8|66538.8|65338.8|66408.9|65208.9|3
1633455300000|2021-10-05 17:35:00|66536|65336|66649.9|65849.9|66809.7|65849.9|66415.5|65336|2
1633455600000|2021-10-05 17:40:00|66654.2|65854.2|67347.6|66547.6|67521.2|66685.1|66653.6|65853.6|15
1633455900000|2021-10-05 17:45:00|67345.5|66545.5|67507.9|66307.9|67507.9|66611.1|67345.5|66303.5|4
1633456200000|2021-10-05 17:50:00|67508|66308|67404.9|66604.9|67546.8|66604.9|67250|66308|1
1633456500000|2021-10-05 17:55:00|67467.6|66667.6|67463.5|66663.5|67467.7|66667.7|67463.5|66663.5|1
1633456800000|2021-10-05 18:00:00|67459.2|66659.2|67134.1|66334.1|67459.2|66659.2|67134|66334|3
1633457100000|2021-10-05 18:05:00|67131.9|66331.9|67102|66302|67142.1|66342.1|67058.3|66258.3|3
1633457400000|2021-10-05 18:10:00|67102.1|66302.1|67180.1|65980.1|67180.1|66308.5|66960.3|65980|6
1633457700000|2021-10-05 18:15:00|67180.2|65980.2|66823.6|65623.6|67180.2|65980.2|66823.6|65623.6|0
1633458000000|2021-10-05 18:20:00|66821.5|65621.5|66858.8|65658.8|66858.8|65658.8|66821.5|65621.5|0
1633458300000|2021-10-05 18:25:00|66815.8|65615.8|66758.9|65558.9|66815.8|65615.8|66758.8|65558.8|0
1633458600000|2021-10-05 18:30:00|66759|65559|66535.5|65735.5|66764|65741.9|66535.5|65548.3|1
1633458900000|2021-10-05 18:35:00|66529|65729|66458.5|65658.5|66771.3|65729|66453.4|65556.2|0
1633459200000|2021-10-05 18:40:00|66463.5|65663.5|66756.7|65556.7|66772.4|65668.6|66460|65556.7|2
1633459500000|2021-10-05 18:45:00|66756.8|65556.8|66761.9|65561.9|66761.9|65729.6|66443.7|65524.6|1
1633459800000|2021-10-05 18:50:00|66756.9|65556.9|66824.8|65624.8|66836.1|65636.1|66756.9|65556.9|0
1633460100000|2021-10-05 18:55:00|66827|65627|66829.3|65629.3|66829.9|65629.9|66822.7|65622.7|0
1633460400000|2021-10-05 19:00:00|66835|65635|66835.1|65635.1|66835.1|65635.1|66835|65635|0
1633460700000|2021-10-05 19:05:00|66835.2|65635.2|66835.3|65635.3|66835.3|65635.3|66835.2|65635.2|0
1633461000000|2021-10-05 19:10:00|66835.4|65635.4|66840.5|65640.5|66840.5|65640.5|66835.4|65635.4|0
1633461300000|2021-10-05 19:15:00|66840.6|65640.6|66860.6|65660.6|66860.6|65660.6|66840.6|65640.6|0
1633461600000|2021-10-05 19:20:00|66860.7|65660.7|66860.8|65660.8|66860.8|65660.8|66860.7|65660.7|0
1633461900000|2021-10-05 19:25:00|66860.9|65660.9|66860.9|65660.9|66860.9|65660.9|66860.9|65660.9|0
1633462200000|2021-10-05 19:30:00|66861|65661|66861.1|65661.1|66861.1|65661.1|66861|65661|0
1633462500000|2021-10-05 19:35:00|66614|65814|66528.4|65728.4|66614|65814|66528.3|65728.3|0
1633462800000|2021-10-05 19:40:00|66528.5|65728.5|66528.6|65728.6|66528.6|65728.6|66528.5|65728.5|0
1633463100000|2021-10-05 19:45:00|66553.6|65753.6|66503.7|65703.7|66553.7|65753.7|66503.7|65703.7|0
1633463400000|2021-10-05 19:50:00|66460.8|65660.8|66399.6|65599.6|66461.7|65661.7|66390.2|65590.2|0
1633463700000|2021-10-05 19:55:00|66406.7|65606.7|66269|65069|66406.8|65606.8|66231.8|65069|6
1633528800000|2021-10-06 14:00:00|66838.4|65638.4|67112.3|65112.3|67250.5|65638.4|66698|64903.1|0
1633529100000|2021-10-06 14:05:00|67141.5|65141.5|66631.7|64631.7|67144.9|66017.4|66539|64631.6|5
1633529400000|2021-10-06 14:10:00|66624.6|64624.6|66011.4|64811.4|66624.6|64969.6|66011.4|64594.6|0
1633529700000|2021-10-06 14:15:00|66009.3|64809.3|65615.7|64815.7|66009.3|64815.7|65615.7|64598.4|0
1633530000000|2021-10-06 14:20:00|65656.5|64856.5|66400.1|65200.1|66887.9|65300.8|65656.5|64256.5|4
1633530300000|2021-10-06 14:25:00|66386.8|65186.8|66378.2|65178.2|66386.8|65186.8|66378|65178|0
1633530600000|2021-10-06 14:30:00|66423.9|65223.9|66490.4|65290.4|66507.8|65307.8|66326.9|65126.9|0
1633530900000|2021-10-06 14:35:00|66490.5|65290.5|65663.6|64863.6|66490.5|65290.5|65663.6|64863.6|4
1633531200000|2021-10-06 14:40:00|65663.7|64863.7|65658|64858|65663.7|64863.7|65643.7|64843.7|5
1633531500000|2021-10-06 14:45:00|65658.1|64858.1|65658.2|64858.2|65658.2|64858.2|65658.1|64858.1|0
1633531800000|2021-10-06 14:50:00|65658.3|64858.3|65658.3|64858.3|65658.3|64858.3|65658.3|64858.3|0
1633532100000|2021-10-06 14:55:00|65655.4|64855.4|65655.6|64855.6|65655.6|64855.6|65653.4|64853.4|0
1633532400000|2021-10-06 15:00:00|65653.5|64853.5|65641.2|64841.2|65655.7|64855.7|65641.2|64841.2|2
1633532700000|2021-10-06 15:05:00|65530.2|64730.2|65090.6|64290.6|65530.3|64730.3|65088.5|64146.4|6
1633533000000|2021-10-06 15:10:00|65088.5|64288.5|65340.6|64140.6|65388.3|64317.6|65083.5|64140.6|9
1633533300000|2021-10-06 15:15:00|65330.3|64130.3|65142.9|64342.9|65330.3|64342.9|65142.7|64130.3|0
1633533600000|2021-10-06 15:20:00|65064|64264|65005.8|64205.8|65215.9|64264|64916|64015.9|0
1633533900000|2021-10-06 15:25:00|65024.5|64224.5|64970|64170|65024.5|64224.5|64843.6|64043.6|8
1633534200000|2021-10-06 15:30:00|64970.1|64170.1|64970.2|64170.2|64970.2|64170.2|64970.1|64170.1|0
1633534500000|2021-10-06 15:35:00|64970.3|64170.3|65424.6|64624.6|65558.5|64627.6|64970.3|64170.3|8
1633534800000|2021-10-06 15:40:00|65424.7|64624.7|65539.7|64739.7|65546.7|64746.7|65424.7|64624.7|2
1633535100000|2021-10-06 15:45:00|65539.8|64739.8|65584|64784|65594.4|64794.4|65539.8|64739.8|3
1633535400000|2021-10-06 15:50:00|65586.1|64786.1|65586.3|64786.3|65586.3|64786.3|65584|64784|1
1633535700000|2021-10-06 15:55:00|65586.4|64786.4|65586.5|64786.5|65586.5|64786.5|65586.4|64786.4|0
1633536000000|2021-10-06 16:00:00|65583.6|64783.6|65582.9|64782.9|65583.6|64783.6|65580.6|64780.6|0
1633536300000|2021-10-06 16:05:00|65583|64783|65583.1|64783.1|65583.1|64783.1|65583|64783|0
1633536600000|2021-10-06 16:10:00|65583.2|64783.2|65583.2|64783.2|65583.2|64783.2|65583.2|64783.2|0
1633536900000|2021-10-06 16:15:00|65583.3|64783.3|65433.4|64933.4|65583.3|64933.4|65433.3|64783.3|1
1633537200000|2021-10-06 16:20:00|65433.5|64933.5|65433.6|64933.6|65433.6|64933.6|65433.5|64933.5|0
1633537500000|2021-10-06 16:25:00|65433.7|64933.7|65427.5|64927.5|65433.7|64933.7|65427.5|64927.5|0
1633537800000|2021-10-06 16:30:00|65427.6|64927.6|65427.7|64927.7|65427.7|64927.7|65427.6|64927.6|0
1633538100000|2021-10-06 16:35:00|65427.8|64927.8|65427.9|64927.9|65427.9|64927.9|65427.8|64927.8|0
1633538400000|2021-10-06 16:40:00|65428|64928|65428.1|64928.1|65428.1|64928.1|65428|64928|0
1633538700000|2021-10-06 16:45:00|65438.5|64938.5|65436.6|64936.6|65438.6|64938.6|65436.5|64936.5|0
1633539000000|2021-10-06 16:50:00|65436.7|64936.7|65436.7|64936.7|65436.7|64936.7|65436.7|64936.7|0
1633539300000|2021-10-06 16:55:00|65436.8|64936.8|65434.8|64934.8|65436.8|64936.8|65434.7|64934.7|0
1633539600000|2021-10-06 17:00:00|65434.9|64934.9|65435|64935|65435|64935|65434.9|64934.9|0
1633539900000|2021-10-06 17:05:00|65435.1|64935.1|65435.2|64935.2|65435.2|64935.2|65435.1|64935.1|0
1633540200000|2021-10-06 17:10:00|65445.6|64945.6|65425|64925|65445.6|64945.6|65424.9|64924.9|0
1633540500000|2021-10-06 17:15:00|65425.1|64925.1|65427.3|64927.3|65427.3|64927.3|65425.1|64925.1|4
1633540800000|2021-10-06 17:20:00|65429.4|64929.4|65458.5|64958.5|65458.5|64958.5|65427.3|64927.3|0
1633541100000|2021-10-06 17:25:00|65458.6|64958.6|65488|64988|65488|64988|65458.6|64958.6|0
1633541400000|2021-10-06 17:30:00|65488.1|64988.1|65488.2|64988.2|65488.2|64988.2|65488.1|64988.1|0
1633541700000|2021-10-06 17:35:00|65517.5|65017.5|65540.7|65040.7|65546.9|65046.9|65517.5|65017.5|0
1633542000000|2021-10-06 17:40:00|65540.8|65040.8|65464.2|64964.2|65599.4|65099.4|65455.8|64955.8|1
1633542300000|2021-10-06 17:45:00|65482.9|64982.9|65674.4|64874.4|65736|65126|65482.9|64868.1|5
1633542600000|2021-10-06 17:50:00|65674.5|64874.5|65672.5|64872.5|65674.5|64874.5|65672.4|64872.4|0
1633542900000|2021-10-06 17:55:00|65672.6|64872.6|65697.5|64897.5|65697.5|64897.5|65670.5|64870.5|0
1633543200000|2021-10-06 18:00:00|65618.4|64818.4|65633.1|64833.1|65633.1|64833.1|65615.5|64815.5|0
1633543500000|2021-10-06 18:05:00|65633.2|64833.2|65615.5|65115.5|65705.5|65115.5|65580.4|64833.2|0
1633543800000|2021-10-06 18:10:00|65615.6|65115.6|65583.5|65083.5|65615.6|65115.6|65562.7|65062.7|1
1633544100000|2021-10-06 18:15:00|65586.5|65086.5|65539|65039|65686.5|65186.5|65503.8|65003.8|2
1633544400000|2021-10-06 18:20:00|65539.1|65039.1|65544.2|65044.2|65544.2|65044.2|65539.1|65039.1|0
1633544700000|2021-10-06 18:25:00|65523.5|65023.5|65544.3|65044.3|65544.3|65044.3|65523.5|65023.5|0
1633545000000|2021-10-06 18:30:00|65544.4|65044.4|65544.5|65044.5|65546.5|65046.5|65542.4|65042.4|0
1633545300000|2021-10-06 18:35:00|65565.1|65065.1|65544.7|65044.7|65623.8|65123.8|65544.6|65044.6|0
1633545600000|2021-10-06 18:40:00|65616.6|65116.6|65616.7|65116.7|65616.7|65116.7|65616.6|65116.6|0
1633545900000|2021-10-06 18:45:00|65569.6|65069.6|65545|65045|65569.6|65069.6|65544.8|65044.8|2
1633546200000|2021-10-06 18:50:00|65545.1|65045.1|65545.2|65045.2|65545.2|65045.2|65545.1|65045.1|0
1633546500000|2021-10-06 18:55:00|65547.3|65047.3|65545.3|65045.3|65547.3|65047.3|65545.2|65045.2|0
1633546800000|2021-10-06 19:00:00|65545.4|65045.4|65545.5|65045.5|65545.5|65045.5|65545.4|65045.4|0
1633547100000|2021-10-06 19:05:00|65545.6|65045.6|65545.7|65045.7|65545.7|65045.7|65545.6|65045.6|0
1633547400000|2021-10-06 19:10:00|65545.8|65045.8|65525.3|65025.3|65545.8|65045.8|65525.2|65025.2|0
1633547700000|2021-10-06 19:15:00|65525.4|65025.4|65525.4|65025.4|65525.4|65025.4|65525.4|65025.4|0
1633548000000|2021-10-06 19:20:00|65525.5|65025.5|65525.6|65025.6|65525.6|65025.6|65525.5|65025.5|0
1633548300000|2021-10-06 19:25:00|65516.8|65016.8|65534.6|65034.6|65534.6|65034.6|65516.8|65016.8|0
1633548600000|2021-10-06 19:30:00|65534.7|65034.7|65537.7|65037.7|65537.7|65037.7|65534.7|65034.7|0
1633548900000|2021-10-06 19:35:00|65537.8|65037.8|65537.8|65037.8|65537.8|65037.8|65537.8|65037.8|0
1633549200000|2021-10-06 19:40:00|65537.9|65037.9|65538|65038|65538|65038|65537.9|65037.9|0
1633549500000|2021-10-06 19:45:00|65538.1|65038.1|65535.2|65035.2|65538.1|65038.1|65535.2|65035.2|0
1633549800000|2021-10-06 19:50:00|65535.3|65035.3|65561.8|65061.8|65561.8|65061.8|65535.3|65035.3|0
1633550100000|2021-10-06 19:55:00|65558.9|65058.9|65706.3|65206.3|65854.3|65235.2|65558.9|64931.6|3
1633615200000|2021-10-07 14:00:00|65143|64643|65835.2|65035.2|65840.2|65040.2|65134|64634|5
1633615500000|2021-10-07 14:05:00|65748.2|64948.2|66058.3|65258.3|66128.2|65422.3|65706.2|64691.2|6
1633615800000|2021-10-07 14:10:00|66025.3|65225.3|66445.5|65645.5|66658.5|65858.5|65832.3|65225.3|4
1633616100000|2021-10-07 14:15:00|66313.5|65813.5|66704.7|66204.7|66978.7|66348.7|66313.5|65721.5|2
1633616400000|2021-10-07 14:20:00|66722.7|66222.7|67039.8|66239.8|67504.7|66843.7|66665.7|66165.7|23
1633616700000|2021-10-07 14:25:00|67036.8|66236.8|67187.9|66387.9|67510.9|66397.9|66919.9|66006.8|3
1633617000000|2021-10-07 14:30:00|67188|66388|66578|66078|67477|66411|66577|66047|11
1633617300000|2021-10-07 14:35:00|66580|66080|67296.2|66796.2|67353.2|66796.2|66577|66077|7
1633617600000|2021-10-07 14:40:00|67404.2|66004.2|66880.3|66380.3|67406.3|66870.3|66880.3|66004.2|6
1633617900000|2021-10-07 14:45:00|66883.4|66383.4|67072.5|66272.5|67072.5|66383.4|66883.4|66264.4|1
1633618200000|2021-10-07 14:50:00|67070.5|66270.5|66917.6|66417.6|67107.6|66417.6|66912.6|66270.5|0
1633618500000|2021-10-07 14:55:00|66887.7|66387.7|66924.8|66424.8|67086.8|66586.8|66887.7|66387.7|5
1633618800000|2021-10-07 15:00:00|66927.8|66427.8|66876|66376|67001|66427.8|66819.9|66044.8|3
1633619100000|2021-10-07 15:05:00|66879|66379|66939.2|66439.2|66939.2|66439.2|66879|66379|1
1633619400000|2021-10-07 15:10:00|66939.3|66439.3|67180.3|66380.3|67182.3|66589.4|66939.3|66380.3|1
1633619700000|2021-10-07 15:15:00|67185.3|66385.3|67139.6|66639.6|67232.4|66670.5|67023.6|66378.3|2
1633620000000|2021-10-07 15:20:00|67139.7|66639.7|67333.9|66833.9|67333.9|66833.9|67139.7|66639.7|2
1633620300000|2021-10-07 15:25:00|67383.9|66883.9|67315.8|66815.8|67433.9|66933.9|67312.8|66812.8|1
1633620600000|2021-10-07 15:30:00|67315.9|66815.9|67716.2|67216.2|67716.2|67216.2|67315.9|66739.7|9
1633620900000|2021-10-07 15:35:00|67718.2|67218.2|67825|67325|67906.9|67406.9|67718.2|67218.2|18
1633621200000|2021-10-07 15:40:00|67823|67323|68869.3|68369.3|68979.4|68401.2|67785.2|67285.2|14
1633621500000|2021-10-07 15:45:00|68872.3|68372.3|68737.5|67937.5|68991.4|68372.3|68201.3|67569.4|3
1633621800000|2021-10-07 15:50:00|68757.5|67957.5|68832.7|68032.7|68832.7|68032.7|68757.5|67957.5|0
1633622100000|2021-10-07 15:55:00|68407.5|67907.5|68572.6|67772.6|68772.8|67972.8|68406.5|67772.6|3
1633622400000|2021-10-07 16:00:00|68376.8|67876.8|68240.8|67440.8|68389.2|67876.8|68001|67421.2|3
1633622700000|2021-10-07 16:05:00|68584.7|67184.7|68429.1|67929.1|68643.8|67978.9|68353.8|67184.7|1
1633623000000|2021-10-07 16:10:00|68374.1|67574.1|68394.3|67594.3|68399.2|67599.2|68374.1|67574.1|1
1633623300000|2021-10-07 16:15:00|68399.3|67599.3|68378.4|67578.4|68399.3|67599.3|68370.3|67570.3|1
1633623600000|2021-10-07 16:20:00|68378.5|67578.5|68378.5|67578.5|68378.5|67578.5|68378.5|67578.5|0
1633623900000|2021-10-07 16:25:00|68218.6|67718.6|68303.7|67803.7|68378.5|67803.7|68218.6|67568.6|0
1633624200000|2021-10-07 16:30:00|68306.7|67806.7|68233.9|67733.9|68306.8|67806.8|68233.9|67733.9|0
1633624500000|2021-10-07 16:35:00|68234|67734|68234.1|67734.1|68234.1|67734.1|68234|67734|0
1633624800000|2021-10-07 16:40:00|68234.2|67734.2|68234.2|67734.2|68234.2|67734.2|68234.2|67734.2|0
1633625100000|2021-10-07 16:45:00|68234.3|67734.3|68462.4|67962.4|68468.4|67968.4|68147.1|67647.1|2
1633625400000|2021-10-07 16:50:00|68462.5|67962.5|68512.6|68012.6|68512.6|68012.6|68462.5|67962.5|3
1633625700000|2021-10-07 16:55:00|68512.7|68012.7|68512.7|68012.7|68512.7|68012.7|68512.7|68012.7|0
1633626000000|2021-10-07 17:00:00|68530.8|68030.8|68763.9|68263.9|68763.9|68263.9|68530.8|68030.8|4
1633626300000|2021-10-07 17:05:00|68703.9|67903.9|68762.7|68262.7|68934.8|68313.9|68527.6|67817.9|5
1633626600000|2021-10-07 17:10:00|68762.8|68262.8|68773.9|68273.9|68780.9|68280.9|68760.8|68260.8|0
1633626900000|2021-10-07 17:15:00|68774|68274|69022|68522|69042|68542|68774|68274|3
1633627200000|2021-10-07 17:20:00|69022.1|68522.1|69217|68717|69217|68717|68997|68497|6
1633627500000|2021-10-07 17:25:00|70299.9|68899.9|73501.7|72101.7|73501.7|72101.7|70275.8|68875.8|0
1633627800000|2021-10-07 17:30:00|73501.8|72101.8|69648|69148|73622.5|72222.5|68684.4|68184.4|33
1633628100000|2021-10-07 17:35:00|69657|69157|68947.2|68447.2|69657|69157|68722.2|68222.2|4
1633628400000|2021-10-07 17:40:00|68953.2|68453.2|69615.2|69115.2|69627.2|69127.2|68953.2|68453.2|0
1633628700000|2021-10-07 17:45:00|69612.2|69112.2|69395.3|68895.3|69621.3|69121.3|69395.3|68895.3|2
1633629000000|2021-10-07 17:50:00|69392.3|68892.3|69624.5|69124.5|69672.7|69172.7|69365.3|68865.3|0
1633629300000|2021-10-07 17:55:00|69657.7|69157.7|69561.4|69061.4|69657.7|69157.7|69531.2|69031.2|13
1633629600000|2021-10-07 18:00:00|69561.5|69061.5|70273.7|68873.7|70273.7|69061.5|69561.5|68873.7|0
1633629900000|2021-10-07 18:05:00|70273.8|68873.8|70216.6|68816.6|70273.8|68873.8|70213.5|68813.5|0
1633630200000|2021-10-07 18:10:00|70216.7|68816.7|70216.7|68816.7|70216.7|68816.7|70216.7|68816.7|0
1633630500000|2021-10-07 18:15:00|70216.8|68816.8|70216.8|68816.8|70216.8|68816.8|70216.8|68816.8|0
1633630800000|2021-10-07 18:20:00|70219.8|68819.8|70074.3|68674.3|70219.9|68819.9|70074.3|68674.3|3
1633631100000|2021-10-07 18:25:00|70072.3|68672.3|70076.4|68676.4|70076.4|68676.4|70072.3|68672.3|1
1633631400000|2021-10-07 18:30:00|70078.4|68678.4|70103.6|68703.6|70238.2|68838.2|70078.4|68678.4|4
1633631700000|2021-10-07 18:35:00|70079.5|68679.5|70109.8|68709.8|70109.8|68709.8|70079.5|68679.5|0
1633632000000|2021-10-07 18:40:00|70109.9|68709.9|70109.9|68709.9|70109.9|68709.9|70109.9|68709.9|0
1633632300000|2021-10-07 18:45:00|70110|68710|70110|68710|70110|68710|70110|68710|0
1633632600000|2021-10-07 18:50:00|70110.1|68710.1|70114.1|68714.1|70114.1|68896.3|69396.3|68710.1|1
1633632900000|2021-10-07 18:55:00|70114.2|68714.2|70114.2|68714.2|70114.2|68714.2|70114.2|68714.2|0
1633633200000|2021-10-07 19:00:00|70114.3|68714.3|69357.6|68857.6|70114.3|68857.6|69333.7|68681.1|0
1633633500000|2021-10-07 19:05:00|69357.7|68857.7|69357.7|68857.7|69357.7|68857.7|69357.7|68857.7|0
1633633800000|2021-10-07 19:10:00|69415.1|68915.1|70138.4|68738.4|70195.7|68915.1|69415.1|68738.4|1
1633634100000|2021-10-07 19:15:00|70140.4|68740.4|70269.4|68869.4|70269.4|68869.4|70140.4|68740.4|0
1633634400000|2021-10-07 19:20:00|70269.5|68869.5|70269.6|68869.6|70269.6|68869.6|70269.5|68869.5|0
1633634700000|2021-10-07 19:25:00|70269.7|68869.7|70136.8|68736.8|70269.7|68869.7|70136.8|68736.8|1
1633635000000|2021-10-07 19:30:00|70160.5|68760.5|70186.8|68786.8|70186.8|68786.8|70160.5|68760.5|0
1633635300000|2021-10-07 19:35:00|70266.8|68866.8|70266.9|68866.9|70266.9|68866.9|70266.8|68866.8|0
1633635600000|2021-10-07 19:40:00|70279|68879|70282.1|68882.1|70282.1|68882.1|70279|68879|0
1633635900000|2021-10-07 19:45:00|70279.1|68879.1|70279.2|68879.2|70279.2|68879.2|70279.1|68879.1|3
1633636200000|2021-10-07 19:50:00|70276.2|68876.2|70282.3|68882.3|70282.3|68882.3|70276.2|68876.2|1
1633636500000|2021-10-07 19:55:00|70282.4|68882.4|70379.1|68979.1|70391.2|68991.2|70225|68825|1
1633701600000|2021-10-08 14:00:00|70492.3|69692.3|69688.4|69188.4|70492.3|69692.3|68932.3|68278.8|10
1633701900000|2021-10-08 14:05:00|69895.9|69095.9|69832.6|69032.6|70411.8|69911.8|69806|69006|14
1633702200000|2021-10-08 14:10:00|69826.5|69026.5|71350.8|70550.8|71350.8|70550.8|69757.7|68957.7|16
1633702500000|2021-10-08 14:15:00|71343.1|70543.1|73176.7|72376.7|73176.7|72621.7|71314.7|70514.7|91
1633702800000|2021-10-08 14:20:00|72945.5|72445.5|73991.1|73491.1|74330.9|73766.1|72945.5|72445.5|41
1633703100000|2021-10-08 14:25:00|73954.7|73454.7|74016.5|73516.5|74018.5|73518.5|73527.8|72912.7|28
1633703400000|2021-10-08 14:30:00|73927.4|73127.4|73842.8|73342.8|73947.8|73447.8|73692.8|73079.3|5
1633703700000|2021-10-08 14:35:00|73842.9|73342.9|73439.9|72939.9|74058.6|73382.6|73439.9|72939.9|16
1633704000000|2021-10-08 14:40:00|73433.8|72933.8|73455.2|72955.2|73723.1|73223.1|73409.1|72909.1|13
1633704300000|2021-10-08 14:45:00|73430.5|72930.5|73471.3|72971.3|73513.9|73013.9|73430.5|72930.5|9
1633704600000|2021-10-08 14:50:00|73452.2|72952.2|73486|72086|73486|72973.3|72759.9|72012|18
1633704900000|2021-10-08 14:55:00|73495.3|72095.3|73125.7|72325.7|73495.3|72852.4|72727.7|72095.3|2
1633705200000|2021-10-08 15:00:00|73130.7|72330.7|73205.8|72705.8|73374.9|72705.8|73065|72330.7|3
1633705500000|2021-10-08 15:05:00|73205.9|72705.9|73092.2|72292.2|73279.9|72779.9|73045|72245|4
1633705800000|2021-10-08 15:10:00|73092.3|72292.3|72861.9|72361.9|73138|72385|72811|72292.3|2
1633706100000|2021-10-08 15:15:00|72862|72362|72415|71915|73117.7|72442|72415|71915|10
1633706400000|2021-10-08 15:20:00|72345|71545|72464.3|71664.3|72471.2|71817.4|72057.5|71545|6
1633706700000|2021-10-08 15:25:00|72174.4|71674.4|72267.4|71467.4|72523|71934.2|72169|71467.3|20
1633707000000|2021-10-08 15:30:00|72366.2|71566.2|72361.7|71561.7|72423.6|71851|72149.3|71543.6|5
1633707300000|2021-10-08 15:35:00|72358.7|71558.7|72192.8|71692.8|72511.7|71861.7|72180.4|71513.7|5
1633707600000|2021-10-08 15:40:00|72180.4|71680.4|72537.2|71737.2|72558.8|71758.8|72180.4|71610.4|3
1633707900000|2021-10-08 15:45:00|72500.1|71700.1|72530.3|71730.3|72530.3|71730.3|72500.1|71700.1|0
1633708200000|2021-10-08 15:50:00|72505.3|71705.3|72542.7|71742.7|72542.7|71742.7|72500.3|71700.3|0
1633708500000|2021-10-08 15:55:00|72542.8|71742.8|72202.9|71702.9|72542.8|71810.9|72202.8|71702.8|4
1633708800000|2021-10-08 16:00:00|72203|71703|72203|71703|72203|71703|72198|71698|0
1633709100000|2021-10-08 16:05:00|72198|71698|72546.4|72046.4|72593.1|72093.1|72198|71698|5
1633709400000|2021-10-08 16:10:00|72549.5|72049.5|72439.6|71639.6|72574.1|72074.1|72401.1|71629.6|5
1633709700000|2021-10-08 16:15:00|72424.2|71624.2|72424.3|71624.3|72424.3|71624.3|72414.6|71614.6|0
1633710000000|2021-10-08 16:20:00|72428.1|71628.1|73056.3|72556.3|73056.3|72556.3|72422.4|71579.8|1
1633710300000|2021-10-08 16:25:00|73101.3|72601.3|73106.7|71706.7|73276.3|72776.3|73040.7|71640.7|6
1633710600000|2021-10-08 16:30:00|73112.9|71712.9|72997.3|72197.3|73112.9|72203.4|72984.8|71712.9|0
1633710900000|2021-10-08 16:35:00|72984.9|72184.9|72885|72085|73005|72205|72885|72085|0
1633711200000|2021-10-08 16:40:00|72885.1|72085.1|73129|72329|73129|72352.5|72619|71819|2
1633711500000|2021-10-08 16:45:00|73134|72334|73009.1|72509.1|73144.1|72509.1|72999.1|72334|0
1633711800000|2021-10-08 16:50:00|73011|72511|73114.2|72614.2|73209.2|72614.2|72899.1|72387.5|0
1633712100000|2021-10-08 16:55:00|73116.2|72616.2|73149.4|72649.4|73149.4|72649.4|73116.2|72616.2|0
1633712400000|2021-10-08 17:00:00|73198.3|72398.3|73020.9|72220.9|73198.3|72398.3|73020.8|72220.8|2
1633712700000|2021-10-08 17:05:00|73021|72221|73046.1|72246.1|73046.1|72246.1|73001|72201|0
1633713000000|2021-10-08 17:10:00|73021.1|72221.1|73021.2|72221.2|73031.2|72231.2|73021.1|72221.1|2
1633713300000|2021-10-08 17:15:00|72991.2|72191.2|72718.6|71918.6|72991.2|72191.2|72480.9|71918.6|1
1633713600000|2021-10-08 17:20:00|72941.3|72141.3|73004.5|72204.5|73004.5|72209.3|72495.9|71927.9|1
1633713900000|2021-10-08 17:25:00|73004.6|72204.6|72949.6|72149.6|73004.6|72204.6|72949.6|72149.6|0
1633714200000|2021-10-08 17:30:00|72951.6|72151.6|72647.4|72147.4|72964.8|72280.5|72647.4|72147.4|0
1633714500000|2021-10-08 17:35:00|72647.5|72147.5|72647.5|72147.5|72647.5|72147.5|72647.5|72147.5|0
1633714800000|2021-10-08 17:40:00|72657.5|72157.5|73228.8|72728.8|73228.8|72728.8|72657.5|72157.5|3
1633715100000|2021-10-08 17:45:00|73443.8|72943.8|73333.9|72833.9|73458.8|72958.8|73283.8|72783.8|10
1633715400000|2021-10-08 17:50:00|73334|72834|73334.1|72834.1|73334.1|72834.1|73334|72834|0
1633715700000|2021-10-08 17:55:00|73337.2|72837.2|73494.7|72994.7|73496.6|72996.6|73334.1|72834.1|12
1633716000000|2021-10-08 18:00:00|73492.8|72992.8|73769.8|73269.8|73925.2|73425.2|73473.8|72767.6|13
1633716300000|2021-10-08 18:05:00|73779.4|73279.4|73855.1|73355.1|73855.1|73355.1|73779.4|73279.4|1
1633716600000|2021-10-08 18:10:00|73855.2|73355.2|73835.8|73335.8|73855.2|73355.2|73781.4|73281.4|1
1633716900000|2021-10-08 18:15:00|73835.9|73335.9|73835.9|73335.9|73835.9|73335.9|73835.9|73335.9|0
1633717200000|2021-10-08 18:20:00|73836|73336|73836|73336|73836|73336|73836|73336|0
1633717500000|2021-10-08 18:25:00|73836.1|73336.1|73828.5|73328.5|73836.1|73336.1|73817|73317|0
1633717800000|2021-10-08 18:30:00|73828.6|73328.6|73905.8|73405.8|73907.6|73407.6|73828.6|73328.6|1
1633718100000|2021-10-08 18:35:00|73905.9|73405.9|73853.6|73353.6|73905.9|73405.9|73817.4|73317.4|2
1633718400000|2021-10-08 18:40:00|73786.5|73286.5|73786.6|73286.6|73786.6|73286.6|73786.5|73286.5|0
1633718700000|2021-10-08 18:45:00|73786.7|73286.7|73794.3|73294.3|73794.3|73294.3|73786.7|73286.7|0
1633719000000|2021-10-08 18:50:00|73794.4|73294.4|73802.1|73302.1|73802.1|73302.1|73794.4|73294.4|0
1633719300000|2021-10-08 18:55:00|73805.9|73305.9|73807.9|73307.9|73807.9|73307.9|73805.9|73305.9|1
1633719600000|2021-10-08 19:00:00|73893.1|73393.1|73853.7|73353.7|73893.1|73393.1|73838.4|73338.4|10
1633719900000|2021-10-08 19:05:00|73855.6|73355.6|73954.8|73454.8|74121.6|73621.6|73855.6|73355.6|27
1633720200000|2021-10-08 19:10:00|73928.2|73428.2|73834.3|73334.3|73928.2|73428.2|73822.8|73322.8|3
1633720500000|2021-10-08 19:15:00|73834.4|73334.4|73826.8|73326.8|73834.4|73334.4|73783.1|73283.1|1
1633720800000|2021-10-08 19:20:00|73826.9|73326.9|73794.1|73294.1|73832.6|73332.6|73794.1|73294.1|0
1633721100000|2021-10-08 19:25:00|73792.2|73292.2|73649.9|73149.9|73792.3|73292.3|73649.9|73149.9|0
1633721400000|2021-10-08 19:30:00|73644.9|73144.9|73759.4|73259.4|73893.4|73349.3|73454.9|72954.9|14
1633721700000|2021-10-08 19:35:00|73697.4|73197.4|73828.3|73328.3|73841.2|73341.2|73671.5|73171.5|1
1633722000000|2021-10-08 19:40:00|73828.4|73328.4|73769.5|73269.5|73853.2|73353.2|73769.5|73269.5|0
1633722300000|2021-10-08 19:45:00|73980.1|73480.1|73727.6|73227.6|73980.1|73480.1|73690.9|73190.9|1
1633722600000|2021-10-08 19:50:00|73655.4|73155.4|73722.7|73222.7|73820.7|73227.6|73655.4|73002.4|1
1633722900000|2021-10-08 19:55:00|73720.8|73220.8|73754.4|73254.4|73816.3|73316.3|73717.1|73217.1|6
1633960800000|2021-10-11 14:00:00|74575.8|74075.8|76262.5|75462.5|77537.5|76737.5|74575.8|73925.8|35
1633961100000|2021-10-11 14:05:00|76267.5|75467.5|76680.9|75280.9|77565.8|76443.2|76184.2|75275.9|8
1633961400000|2021-10-11 14:10:00|77150.8|75750.8|76417.6|75617.6|77260.9|76064|76152.6|75299.5|11
1633961700000|2021-10-11 14:15:00|76460.9|75660.9|76556.5|75756.5|76836.5|75756.5|76460.9|75373.1|13
1633962000000|2021-10-11 14:20:00|76554.8|75754.8|76558.2|75758.2|76886.4|76076.3|76263.1|75341.6|12
1633962300000|2021-10-11 14:25:00|76554.8|75754.8|76876.5|76076.5|76949.8|76149.8|76546.5|75746.5|10
1633962600000|2021-10-11 14:30:00|76889.9|76089.9|77360|76560|77360|76643.3|76776.4|76089.9|13
1633962900000|2021-10-11 14:35:00|77355|76555|77581.8|77081.8|77623.4|77123.4|77198.3|76553.3|19
1633963200000|2021-10-11 14:40:00|77570.1|77070.1|77281.9|76781.9|77830.2|77100.1|77281.9|76781.9|12
1633963500000|2021-10-11 14:45:00|77565.2|77065.2|77520.3|76720.3|77565.2|77065.2|77490.3|76690.3|7
1633963800000|2021-10-11 14:50:00|77520.4|76720.4|77520.5|76720.5|77565.5|76765.5|77520.4|76720.4|2
1633964100000|2021-10-11 14:55:00|77495.5|76695.5|77025.6|76525.6|77495.5|76798.8|77025.6|76405.6|6
1633964400000|2021-10-11 15:00:00|77128.9|76628.9|77129|76629|77129|76629|77115.6|76615.6|1
1633964700000|2021-10-11 15:05:00|77129.1|76629.1|76694.2|76194.2|77129.1|76629.1|76694.1|76074.1|5
1633965000000|2021-10-11 15:10:00|76685.9|76185.9|75470.9|74970.9|76779.3|76185.9|75467.6|74967.6|13
1633965300000|2021-10-11 15:15:00|75471|74971|76009.4|75209.4|76039.4|75239.4|75444.3|74944.3|8
1633965600000|2021-10-11 15:20:00|76801.1|75401.1|76277.9|74877.9|76801.1|75401.1|75817.9|74596.2|7
1633965900000|2021-10-11 15:25:00|76272.9|74872.9|76243|74843|76273|74873|76243|74843|0
1633966200000|2021-10-11 15:30:00|76243.1|74843.1|75969.9|75169.9|76253.2|75169.9|75893.1|74811.5|1
1633966500000|2021-10-11 15:35:00|76003.2|75203.2|76623.3|75223.3|76623.3|75433.3|76003.2|75203.2|1
1633966800000|2021-10-11 15:40:00|76623.4|75223.4|76756.8|75956.8|76758.5|75958.5|76623.4|75223.4|0
1633967100000|2021-10-11 15:45:00|76753.5|75953.5|76817|75417|77048.5|76073.5|76425.2|75025.2|5
1633967400000|2021-10-11 15:50:00|76810.3|75410.3|76558.8|75758.8|76810.3|75843.7|76558.7|75397|0
1633967700000|2021-10-11 15:55:00|76557.1|75757.1|76553.9|75753.9|76557.1|75757.1|76553.8|75753.8|0
1633968000000|2021-10-11 16:00:00|76554|75754|76177.5|75377.5|76554|75754|76077.4|75377.5|3
1633968300000|2021-10-11 16:05:00|75920.7|75120.7|76314.2|75514.2|76314.2|75577.6|75840.8|75040.8|3
1633968600000|2021-10-11 16:10:00|76315.9|75515.9|77094.3|75694.3|77144.3|75749.3|76315.9|75515.9|3
1633968900000|2021-10-11 16:15:00|77096|75696|77109.5|75709.5|77119.4|75719.4|77079.3|75679.3|0
1633969200000|2021-10-11 16:20:00|77107.8|75707.8|76999.6|75599.6|77107.8|75707.8|76999.6|75599.6|0
1633969500000|2021-10-11 16:25:00|76688|75888|76524.7|75724.7|76688|75888|76524.7|75724.7|0
1633969800000|2021-10-11 16:30:00|76524.8|75724.8|76524.9|75724.9|76524.9|75724.9|76524.8|75724.8|0
1633970100000|2021-10-11 16:35:00|76494.9|75694.9|76465|75665|76494.9|75694.9|76465|75665|2
1633970400000|2021-10-11 16:40:00|76465.1|75665.1|76508.6|75708.6|76508.6|75708.6|76001.9|75468.3|4
1633970700000|2021-10-11 16:45:00|76530.2|75730.2|76808.6|76008.6|76858.6|76125.4|76508.6|75730.2|1
1633971000000|2021-10-11 16:50:00|76808.7|76008.7|76798.8|75998.8|76813.7|76013.7|76758.7|75958.7|2
1633971300000|2021-10-11 16:55:00|76838.8|76038.8|76787.3|75987.3|77377.5|76492.3|76755.4|75738.9|5
1633971600000|2021-10-11 17:00:00|76828.9|76028.9|76889.1|76089.1|76889.1|76089.1|76828.9|76028.9|0
1633971900000|2021-10-11 17:05:00|76892.4|76092.4|76949.2|76149.2|76949.2|76149.2|76892.4|76092.4|0
1633972200000|2021-10-11 17:10:00|76939.2|76139.2|77627.7|77127.7|77754.4|77254.4|76814.2|76114.3|14
1633972500000|2021-10-11 17:15:00|77622.7|77122.7|77881.1|77081.1|78082.7|77582.7|77612.7|77077.7|8
1633972800000|2021-10-11 17:20:00|77889.4|77089.4|77869.6|77069.6|77911.1|77111.1|77869.6|77069.6|0
1633973100000|2021-10-11 17:25:00|77874.6|77074.6|77562.9|77062.9|77874.6|77198.1|77562.9|77062.9|9
1633973400000|2021-10-11 17:30:00|77563|77063|77554.8|77054.8|77563.1|77063.1|77554.8|77054.8|0
1633973700000|2021-10-11 17:35:00|77564.8|77064.8|77573.2|77073.2|77578.2|77078.2|77564.8|77064.8|1
1633974000000|2021-10-11 17:40:00|77665|77165|77685.1|77185.1|77860|77360|77665|77165|2
1633974300000|2021-10-11 17:45:00|77685.2|77185.2|77710.3|77210.3|77795.2|77295.2|77685.2|77185.2|0
1633974600000|2021-10-11 17:50:00|77711.9|77211.9|77855.4|77355.4|77855.4|77355.4|77711.9|77211.9|1
1633974900000|2021-10-11 17:55:00|77860.4|77360.4|77848.7|77348.7|78040.6|77435.4|77848.7|77155.4|0
1633975200000|2021-10-11 18:00:00|77848.8|77348.8|77932.2|77432.2|77948.9|77448.9|77733.8|77233.8|2
1633975500000|2021-10-11 18:05:00|77967.2|77467.2|78164|77664|78164|77664|77967.2|77467.2|9
1633975800000|2021-10-11 18:10:00|78167.4|77667.4|78080.8|77580.8|78842.7|78342.7|78080.8|77580.8|5
1633976100000|2021-10-11 18:15:00|78069.2|77569.2|77976.2|77476.2|78196.1|77569.2|77976.2|77362.6|4
1633976400000|2021-10-11 18:20:00|77891|77391|77852.8|77352.8|77936|77436|77837.7|77337.7|7
1633976700000|2021-10-11 18:25:00|77852.9|77352.9|77889.6|77389.6|77914.6|77414.6|77852.9|77352.9|0
1633977000000|2021-10-11 18:30:00|77888|77388|77811.4|77311.4|77889.7|77389.7|77811.4|77311.4|0
1633977300000|2021-10-11 18:35:00|77803.1|77303.1|77913.4|77413.4|77936.6|77436.6|77713.2|77213.2|4
1633977600000|2021-10-11 18:40:00|77873.3|77373.3|77875|77375|77881.7|77381.7|77873.3|77373.3|0
1633977900000|2021-10-11 18:45:00|77875.1|77375.1|77875.2|77375.2|77876.7|77376.7|77875.1|77375.1|0
1633978200000|2021-10-11 18:50:00|77873.6|77373.6|77862|77362|77873.6|77373.6|77861.9|77361.9|10
1633978500000|2021-10-11 18:55:00|77862.1|77362.1|77778.8|77278.8|77862.1|77362.1|77723.8|77223.8|2
1633978800000|2021-10-11 19:00:00|77782.2|77282.2|77885.6|77385.6|77967.1|77467.1|77778.8|77278.8|1
1633979100000|2021-10-11 19:05:00|77885.7|77385.7|77885.7|77385.7|77885.7|77385.7|77884|77384|0
1633979400000|2021-10-11 19:10:00|77885.8|77385.8|77867.5|77367.5|77885.9|77385.9|77867.5|77367.5|0
1633979700000|2021-10-11 19:15:00|77867.6|77367.6|77834.4|77334.4|77954.6|77454.6|77494.3|76994.3|10
1633980000000|2021-10-11 19:20:00|77814.4|77314.4|77839.6|77339.6|77839.6|77339.6|77814.4|77314.4|0
1633980300000|2021-10-11 19:25:00|77819.5|77319.5|77768|77268|77843|77343|77768|77268|0
1633980600000|2021-10-11 19:30:00|77768.1|77268.1|77793.3|77293.3|77793.3|77293.3|77763.1|77263.1|0
1633980900000|2021-10-11 19:35:00|77826.8|77326.8|77935|77435|77944.9|77444.9|77826.8|77326.8|1
1633981200000|2021-10-11 19:40:00|77935.1|77435.1|77993.4|77493.4|77993.4|77493.4|77935.1|77435.1|1
1633981500000|2021-10-11 19:45:00|77990.1|77490.1|78073.8|77573.8|78073.8|77573.8|77990.1|77490.1|1
1633981800000|2021-10-11 19:50:00|78098.6|77598.6|78037.3|77537.3|78165.6|77665.6|78037.3|77537.3|3
1633982100000|2021-10-11 19:55:00|78079.1|77579.1|78117.5|77617.5|78117.5|77617.5|78079.1|77579.1|1
1634047200000|2021-10-12 14:00:00|77624.1|76824.1|80215.9|79715.9|80955.1|80425.8|77619.3|76819.3|43
1634047500000|2021-10-12 14:05:00|80516.4|79116.4|79722.6|78922.6|80516.4|79159.6|79486.7|78429.5|12
1634047800000|2021-10-12 14:10:00|79750.8|78950.8|79952.7|79452.7|79954.7|79452.7|79750.8|78950.8|10
1634048100000|2021-10-12 14:15:00|79952.8|79452.8|80184.5|79684.5|80523.2|79885.1|79897.8|78888.4|15
1634048400000|2021-10-12 14:20:00|80194|79694|80315.3|79515.3|80630.4|79999.2|80129|79508.5|12
1634048700000|2021-10-12 14:25:00|80316.9|79516.9|78800.3|78000.3|80316.9|79516.9|78614.2|77814.2|19
1634049000000|2021-10-12 14:30:00|78797.1|77997.1|78705.5|77905.5|78807.1|78007.1|78320.5|77810.5|4
1634049300000|2021-10-12 14:35:00|78707.1|77907.1|78707.3|77907.3|78707.3|77907.3|78707.1|77907.1|0
1634049600000|2021-10-12 14:40:00|78857.3|78057.3|78900.9|78100.9|78974.6|78174.6|78855.7|78055.7|2
1634049900000|2021-10-12 14:45:00|78897.5|78097.5|78902.6|78102.6|78904.1|78104.1|78878.6|78078.6|0
1634050200000|2021-10-12 14:50:00|78902.7|78102.7|78977.4|78177.4|78977.4|78177.4|78812.4|78012.4|0
1634050500000|2021-10-12 14:55:00|78837.5|78037.5|78947.3|78147.3|78947.3|78147.3|78807.5|78007.5|0
1634050800000|2021-10-12 15:00:00|78945.7|78145.7|78626.1|77826.1|79026|78226|78626.1|77826.1|2
1634051100000|2021-10-12 15:05:00|78627.7|77827.7|79348.1|78548.1|79623.6|78760.5|78625.9|77825.9|8
1634051400000|2021-10-12 15:10:00|79346.5|78546.5|80226.2|79426.2|80484.8|79435.7|79163.2|78530.6|2
1634051700000|2021-10-12 15:15:00|80262.1|79462.1|80368.2|79568.2|80397.3|79597.3|80224.6|79424.6|0
1634052000000|2021-10-12 15:20:00|80429.7|79629.7|80368.9|79568.9|80599.4|79632.5|80308.4|79186.7|2
1634052300000|2021-10-12 15:25:00|80399.6|79599.6|79884.8|79084.8|80399.6|79776.3|79081.7|77681.7|13
1634052600000|2021-10-12 15:30:00|79898.4|79098.4|79409.8|78609.8|79913|79098.4|79409.8|78297.7|2
1634052900000|2021-10-12 15:35:00|79403|78603|79351.9|78551.9|79403.1|78603.1|79351.9|78551.9|0
1634053200000|2021-10-12 15:40:00|79352|78552|79176.5|78376.5|79352|78552|79157|78357|0
1634053500000|2021-10-12 15:45:00|79182.9|78382.9|79013.4|78513.4|79196.8|78513.4|78991.1|78337.9|1
1634053800000|2021-10-12 15:50:00|79037.3|78537.3|79603.9|79103.9|79603.9|79103.9|79037.3|78426.9|16
1634054100000|2021-10-12 15:55:00|79618.9|79118.9|79787.7|79287.7|79787.7|79287.7|79543.9|78808.9|2
1634054400000|2021-10-12 16:00:00|79858.5|79058.5|79737|78937|79858.5|79058.5|79657.8|78857.8|1
1634054700000|2021-10-12 16:05:00|79787|78987|79791.2|79291.2|79852.3|79297.5|79700.7|78937|0
1634055000000|2021-10-12 16:10:00|79786.5|79286.5|79797.7|79297.7|79810.3|79310.3|79780.2|79280.2|0
1634055300000|2021-10-12 16:15:00|79797.8|79297.8|79778.9|79278.9|79797.8|79297.8|79778.8|79278.8|1
1634055600000|2021-10-12 16:20:00|79767.8|79267.8|79768|79268|79804.8|79304.8|79766.3|79266.3|0
1634055900000|2021-10-12 16:25:00|79768.1|79268.1|79768.1|79268.1|79768.1|79268.1|79768.1|79268.1|1
1634056200000|2021-10-12 16:30:00|79768.2|79268.2|79768.3|79268.3|79774.6|79274.6|79768.2|79268.2|1
1634056500000|2021-10-12 16:35:00|79774.6|79274.6|79816.3|79316.3|79816.3|79316.3|79774.6|79274.6|1
1634056800000|2021-10-12 16:40:00|79816.4|79316.4|79833.9|79333.9|79898.3|79398.3|79816.4|79316.4|2
1634057100000|2021-10-12 16:45:00|79835.5|79335.5|79838.8|79338.8|79838.8|79338.8|79833.9|79333.9|0
1634057400000|2021-10-12 16:50:00|79859.1|79359.1|79813.9|79313.9|79859.1|79359.1|79813.8|79313.8|0
1634057700000|2021-10-12 16:55:00|79815.5|79315.5|79812.5|79312.5|79815.5|79315.5|79766.1|79266.1|1
1634058000000|2021-10-12 17:00:00|79814.1|79314.1|79660.5|78860.5|79852.3|79314.1|79446.2|78860.5|35
1634058300000|2021-10-12 17:05:00|79660.6|78860.6|79657.5|78857.5|79662.2|78862.2|79657.5|78857.5|0
1634058600000|2021-10-12 17:10:00|79657.6|78857.6|79285.8|78485.8|79736.9|78857.7|79285.8|78336.9|1
1634058900000|2021-10-12 17:15:00|79285.9|78485.9|79286|78486|79286|78486|79285.9|78485.9|0
1634059200000|2021-10-12 17:20:00|79286.1|78486.1|79286.1|78486.1|79286.1|78486.1|79286.1|78486.1|0
1634059500000|2021-10-12 17:25:00|79286.2|78486.2|79286.3|78486.3|79286.3|78486.3|79231.2|78431.2|0
1634059800000|2021-10-12 17:30:00|79286.4|78486.4|78856.2|78356.2|79286.4|78489.8|78856.2|78311.2|1
1634060100000|2021-10-12 17:35:00|78827.5|78027.5|78506.1|78006.1|79537|78242.6|78506.1|78006.1|8
1634060400000|2021-10-12 17:40:00|78326.8|77826.8|78368.1|77568.1|78595.6|77826.8|78326.8|77548|2
1634060700000|2021-10-12 17:45:00|78366.6|77566.6|78368.3|77568.3|78368.3|77568.3|78366.6|77566.6|1
1634061000000|2021-10-12 17:50:00|78650.9|77250.9|78299.5|77499.5|78651.1|77560.5|78299.5|77250.9|3
1634061300000|2021-10-12 17:55:00|78296.1|77496.1|76819.7|75419.7|78603.8|77559.1|75859.2|75068.5|34
1634061600000|2021-10-12 18:00:00|76826.5|75426.5|77055.3|75655.3|77203.1|76012.3|76677.2|75376.1|5
1634061900000|2021-10-12 18:05:00|77141.8|75741.8|77606.9|76206.9|77617.9|76217.9|77141.8|75741.8|3
1634062200000|2021-10-12 18:10:00|77597.5|76197.5|77127|75727|77608.5|76208.5|76920.2|75720.7|0
1634062500000|2021-10-12 18:15:00|77134.9|75734.9|76534.8|75734.8|77134.9|76128.9|76534.8|75679.8|1
1634062800000|2021-10-12 18:20:00|76529.8|75729.8|76456.1|75656.1|76529.8|75834.8|76279.3|75652.6|2
1634063100000|2021-10-12 18:25:00|76456.2|75656.2|76456.2|75656.2|76457.7|75657.7|76454.6|75654.6|0
1634063400000|2021-10-12 18:30:00|76456.3|75656.3|76011.7|75211.7|76456.3|75656.3|75585|75027|9
1634063700000|2021-10-12 18:35:00|75816|75316|74584.2|74084.2|76175.5|75316|74584.2|74084.2|12
1634064000000|2021-10-12 18:40:00|74600|74100|74582.6|74082.6|74693.7|74193.7|74539.7|74039.7|6
1634064300000|2021-10-12 18:45:00|74589.4|74089.4|74588|74088|74597.4|74097.4|74371.4|73871.4|8
1634064600000|2021-10-12 18:50:00|74588.1|74088.1|75591.1|74191.1|75646|74246|74588.1|73856.9|4
1634064900000|2021-10-12 18:55:00|75592.7|74192.7|75465.3|74665.3|75710.6|74665.3|75365.2|74191.1|1
1634065200000|2021-10-12 19:00:00|75506.2|74706.2|75463.9|74663.9|75595.3|75030.5|75405.5|74655.3|1
1634065500000|2021-10-12 19:05:00|75464|74664|75731|74331|75731|74672.4|75069.7|74314.5|1
1634065800000|2021-10-12 19:10:00|75731.1|74331.1|75214.2|74414.2|75731.1|74518.5|75200|74331.1|0
1634066100000|2021-10-12 19:15:00|75214.3|74414.3|75436.1|74636.1|75501.2|74701.2|75186|74386|6
1634066400000|2021-10-12 19:20:00|75434.5|74634.5|75422.1|74622.1|75439.2|74639.2|75410.1|74610.1|0
1634066700000|2021-10-12 19:25:00|75422.2|74622.2|74856.6|74356.6|75422.2|74635.4|74856.5|74356.5|6
1634067000000|2021-10-12 19:30:00|74858.2|74358.2|75241.2|74441.2|75567.6|74456.9|74717.6|73907.5|3
1634067300000|2021-10-12 19:35:00|75239.6|74439.6|75102.9|74302.9|75239.6|74439.6|75102.8|74302.8|0
1634067600000|2021-10-12 19:40:00|75103|74303|75039.7|74539.7|75103|74539.7|75039.6|74303|0
1634067900000|2021-10-12 19:45:00|75034.7|74534.7|74805.6|74305.6|75161.5|74538.2|74805.6|74305.6|3
1634068200000|2021-10-12 19:50:00|74790.6|74290.6|74739.3|74239.3|74790.7|74290.7|74739.2|74239.2|0
1634068500000|2021-10-12 19:55:00|74705|74205|75489.2|74989.2|75822|74989.2|74562.6|74062.6|17
1634133600000|2021-10-13 14:00:00|75946.4|75446.4|75427.3|74627.3|75946.4|75446.4|74784.6|74089.9|13
1634133900000|2021-10-13 14:05:00|75284.7|74484.7|75298.9|74498.9|75344.2|74544.2|75180.6|74380.6|0
1634134200000|2021-10-13 14:10:00|75305.9|74505.9|76101.1|74701.1|76319.1|75562.1|75305.9|74505.9|12
1634134500000|2021-10-13 14:15:00|76115.1|74715.1|76517.2|75717.2|76887.2|75794.8|75829.5|74713.6|8
1634134800000|2021-10-13 14:20:00|76517.3|75717.3|76477.6|75677.6|76517.3|75717.3|76335.5|75535.5|3
1634135100000|2021-10-13 14:25:00|76462.5|75662.5|77544.3|77044.3|77558.8|77058.8|76442.7|75422.6|12
1634135400000|2021-10-13 14:30:00|77533.8|77033.8|77891.3|77091.3|77966.2|77397.9|77499.4|76099.4|21
1634135700000|2021-10-13 14:35:00|77891.4|77091.4|77500.6|76700.6|78132.4|77372.2|77500.6|76212.9|5
1634136000000|2021-10-13 14:40:00|77759.2|76959.2|77467.3|76967.3|77984.3|77283.1|77467.3|76959.2|0
1634136300000|2021-10-13 14:45:00|77467.4|76967.4|77540.9|77040.9|77635.9|77135.9|77467.4|76967.4|0
1634136600000|2021-10-13 14:50:00|77541|77041|77641.1|76241.1|77651.1|77041|77226|76163.6|4
1634136900000|2021-10-13 14:55:00|77411.1|76611.1|77286.3|76486.3|77690.1|76611.1|77266.2|76157.3|0
1634137200000|2021-10-13 15:00:00|77286.4|76486.4|77670|76270|77670|76493.5|77286.4|76270|1
1634137500000|2021-10-13 15:05:00|77670.1|76270.1|77119.2|76319.2|77670.1|76931.3|77119.2|76270.1|2
1634137800000|2021-10-13 15:10:00|76996.3|76496.3|77023.5|76223.5|77119.3|76496.3|76996.3|76223.5|3
1634138100000|2021-10-13 15:15:00|77023.6|76223.6|77056.2|75656.2|77229.9|76328.4|76289.4|75489.8|6
1634138400000|2021-10-13 15:20:00|77056.3|75656.3|76428.9|75628.9|77056.3|75656.3|76103.9|75603.9|1
1634138700000|2021-10-13 15:25:00|76409.9|75609.9|76107.4|75307.4|76618.4|75611.6|76103.9|75082.4|1
1634139000000|2021-10-13 15:30:00|75876.2|75376.2|76309.8|75509.8|76583.2|75509.8|75501.6|74701.9|3
1634139300000|2021-10-13 15:35:00|76309.9|75509.9|76679.1|75879.1|76906.6|75879.1|76309.9|75506.6|2
1634139600000|2021-10-13 15:40:00|76640.1|75840.1|76671.8|75871.8|76679.2|75879.2|76636.6|75836.6|1
1634139900000|2021-10-13 15:45:00|76671.9|75871.9|76994.5|75594.5|76994.5|75871.9|76671.9|75594.4|2
1634140200000|2021-10-13 15:50:00|76994.6|75594.6|77052.8|75652.8|77054.2|75899.6|76696.1|75594.6|2
1634140500000|2021-10-13 15:55:00|77054.3|75654.3|77046.9|75646.9|77054.3|75978.3|76478.3|75639.3|3
1634140800000|2021-10-13 16:00:00|77060.5|75660.5|77475|76075|77646.5|76246.5|77060.5|75660.5|4
1634141100000|2021-10-13 16:05:00|77475.1|76075.1|77475.2|76075.2|77475.2|76075.2|77475.1|76075.1|0
1634141400000|2021-10-13 16:10:00|77475.3|76075.3|77094.9|76294.9|77475.3|76294.9|76792.1|75842.1|2
1634141700000|2021-10-13 16:15:00|77095|76295|77095.1|76295.1|77095.1|76295.1|77095|76295|0
1634142000000|2021-10-13 16:20:00|77095.2|76295.2|77086.3|76286.3|77102.2|76302.2|77086.3|76286.3|0
1634142300000|2021-10-13 16:25:00|77086.4|76286.4|77076.5|76276.5|77086.4|76286.4|77076.5|76276.5|0
1634142600000|2021-10-13 16:30:00|77076.6|76276.6|77076.7|76276.7|77076.7|76276.7|77076.6|76276.6|0
1634142900000|2021-10-13 16:35:00|76883.2|76383.2|77019.9|76219.9|77076.8|76383.2|76781.7|76161.9|0
1634143200000|2021-10-13 16:40:00|77020|76220|76955.6|76155.6|77020|76220|76955.6|76155.6|1
1634143500000|2021-10-13 16:45:00|76995.6|76195.6|76972.3|76172.3|76995.6|76195.6|76972.3|76172.3|0
1634143800000|2021-10-13 16:50:00|76972.4|76172.4|77580|76780|77580|76780|76970.9|76170.9|6
1634144100000|2021-10-13 16:55:00|77634|76834|77712.7|76912.7|77712.7|76912.7|77634|76834|2
1634144400000|2021-10-13 17:00:00|77716.3|76916.3|77716.4|76916.4|77716.4|76916.4|77716.3|76916.3|0
1634144700000|2021-10-13 17:05:00|77716.5|76916.5|77716.6|76916.6|77716.6|76916.6|77716.5|76916.5|0
1634145000000|2021-10-13 17:10:00|77706.1|76906.1|77797.3|76997.3|77797.3|76997.3|77706.1|76906.1|2
1634145300000|2021-10-13 17:15:00|77795.9|76995.9|77790.5|76990.5|77795.9|76995.9|77790.4|76990.4|1
1634145600000|2021-10-13 17:20:00|77790.6|76990.6|78564|78064|78796.2|78101.3|77789.1|76989.1|9
1634145900000|2021-10-13 17:25:00|78314.5|76914.5|78898.2|78398.2|78898.2|78398.2|78274.5|76914.5|10
1634146200000|2021-10-13 17:30:00|79344.4|78544.4|79194.4|78694.4|79383|78860.5|79105.4|78456.9|8
1634146500000|2021-10-13 17:35:00|79367.5|78867.5|79347.7|77947.7|79458.1|78923.5|78502|77330.2|5
1634146800000|2021-10-13 17:40:00|79277.6|77877.6|79089.4|77689.4|79277.6|77877.6|79089.4|77689.4|2
1634147100000|2021-10-13 17:45:00|79087.4|77687.4|78595.1|78095.1|79103.9|78223.9|78545|77687.4|2
1634147400000|2021-10-13 17:50:00|78633.7|78133.7|78887.2|78087.2|79033.6|78383.6|78633.7|77982.3|1
1634147700000|2021-10-13 17:55:00|78907.2|78107.2|78914.8|78414.8|78914.8|78414.8|78864.7|78064.7|0
1634148000000|2021-10-13 18:00:00|79006.5|78206.5|78975.2|78175.2|79006.6|78206.6|78964.6|78164.6|1
1634148300000|2021-10-13 18:05:00|78868.5|78368.5|78865.2|78365.2|78869.8|78369.8|78858.2|78358.2|0
1634148600000|2021-10-13 18:10:00|78865.3|78365.3|78937.7|78137.7|78958.5|78365.3|78853.3|78137.7|2
1634148900000|2021-10-13 18:15:00|78937.8|78137.8|78936.4|78136.4|78970.6|78170.6|78936.4|78136.4|0
1634149200000|2021-10-13 18:20:00|78936.5|78136.5|78779.2|78279.2|78936.5|78279.2|78779|78136.5|0
1634149500000|2021-10-13 18:25:00|78780.7|78280.7|78981.5|78481.5|79110.4|78610.4|78776.3|78189.3|4
1634149800000|2021-10-13 18:30:00|78981.6|78481.6|79193.6|78693.6|79193.6|78693.6|78981.6|78481.6|4
1634150100000|2021-10-13 18:35:00|79193.7|78693.7|79193.8|78693.8|79193.8|78693.8|79193.7|78693.7|0
1634150400000|2021-10-13 18:40:00|79208.7|78708.7|79742.5|78942.5|79742.5|78942.5|79208.7|78626.6|0
1634150700000|2021-10-13 18:45:00|79668.8|78868.8|79669|78869|79669|78869|79668.8|78868.8|0
1634151000000|2021-10-13 18:50:00|79669.1|78869.1|79669.2|78869.2|79669.2|78869.2|79669.1|78869.1|0
1634151300000|2021-10-13 18:55:00|79532.4|78732.4|79557|78157|79753.5|78732.5|79243.6|78157|5
1634151600000|2021-10-13 19:00:00|79477.1|78677.1|78619.8|77219.8|79477.1|78783.8|78618.3|77218.3|1
1634151900000|2021-10-13 19:05:00|78619.9|77219.9|79232.7|77832.7|79348.4|78299.1|78587.7|77219.9|3
1634152200000|2021-10-13 19:10:00|79232.8|77832.8|79232.9|77832.9|79232.9|77832.9|79232.8|77832.8|0
1634152500000|2021-10-13 19:15:00|79246.9|77846.9|79176.5|77776.5|79284.7|77884.7|79176.5|77776.5|0
1634152800000|2021-10-13 19:20:00|79176.6|77776.6|79176.7|77776.7|79176.7|77776.7|79176.6|77776.6|0
1634153100000|2021-10-13 19:25:00|79176.8|77776.8|79175.4|77775.4|79176.8|77776.8|79175.3|77775.3|0
1634153400000|2021-10-13 19:30:00|79175.5|77775.5|79175.6|77775.6|79175.6|77775.6|79175.5|77775.5|0
1634153700000|2021-10-13 19:35:00|79275.6|77875.6|78616.5|78116.5|79361.9|78325.6|78615|77874.1|2
1634154000000|2021-10-13 19:40:00|78615|78115|78616.7|78116.7|78616.7|78116.7|78615|78115|0
1634154300000|2021-10-13 19:45:00|78539.5|78039.5|78636.7|77236.7|78855.6|78039.6|78538.1|77143.8|6
1634154600000|2021-10-13 19:50:00|78638.2|77238.2|78565.5|77165.5|78656.7|77584|77827.3|77147.6|2
1634154900000|2021-10-13 19:55:00|78562|77162|78368.8|77568.8|78587.4|77661.6|78302|77156|5
1634220000000|2021-10-14 14:00:00|78951.3|78151.3|78588.7|77788.7|79077.2|78274.3|78554.4|77515.7|10
1634220300000|2021-10-14 14:05:00|78583|77783|78428.3|77628.3|78774.6|77990.9|78377.3|77361.7|5
1634220600000|2021-10-14 14:10:00|78422.6|77622.6|78272.7|77472.7|78422.7|77622.7|78272.7|77472.7|3
1634220900000|2021-10-14 14:15:00|78297|77497|78377.1|77577.1|78549.9|77748.5|78225|77123.5|3
1634221200000|2021-10-14 14:20:00|78377.2|77577.2|78192.4|77692.4|78416.5|77717.2|78145.8|77524.3|3
1634221500000|2021-10-14 14:25:00|78195.3|77695.3|79392.6|78892.6|79478.5|78892.6|78195.3|77695.3|12
1634221800000|2021-10-14 14:30:00|79396.9|78896.9|79288|78488|79715.3|79024.1|79130.7|77864.9|10
1634222100000|2021-10-14 14:35:00|79300.8|78500.8|79504.4|79004.4|79504.4|79004.4|79240.7|78500.8|3
1634222400000|2021-10-14 14:40:00|79511.6|79011.6|79458.3|78658.3|79957|79288.9|79451.1|78384.7|6
1634222700000|2021-10-14 14:45:00|79451.2|78651.2|79454.9|78654.9|79472.7|78672.7|79451.2|78651.2|0
1634223000000|2021-10-14 14:50:00|79455|78655|79401.6|78601.6|79455|78655|79395.1|78595.1|2
1634223300000|2021-10-14 14:55:00|79396.6|78596.6|79784|78384|79787.6|78988.5|79383.3|78384|3
1634223600000|2021-10-14 15:00:00|79555.2|78755.2|79329.2|78529.2|79909.2|78775.4|79312.6|78509.2|0
1634223900000|2021-10-14 15:05:00|79343.6|78543.6|79778.8|78978.8|79778.8|78978.8|79330.8|78543.6|2
1634224200000|2021-10-14 15:10:00|79778.9|78978.9|79362.5|78562.5|79980.3|79030.3|79362.4|78261|0
1634224500000|2021-10-14 15:15:00|79362.6|78562.6|79212.7|78712.7|79364.8|78864.8|79212.7|78562.6|0
1634224800000|2021-10-14 15:20:00|79747.7|79247.7|80026.3|79226.3|80176.2|79676.2|79747.7|79226.3|10
1634225100000|2021-10-14 15:25:00|80031.3|79231.3|80687.5|80187.5|80858.9|80201.8|80026.4|79231.3|9
1634225400000|2021-10-14 15:30:00|80727.3|80227.3|80722.7|80222.7|80759.5|80259.5|80722.5|80222.5|1
1634225700000|2021-10-14 15:35:00|80722.8|80222.8|80717.9|80217.9|80722.9|80222.9|80717.9|80217.9|3
1634226000000|2021-10-14 15:40:00|80719.4|80219.4|80723.1|80223.1|80723.1|80223.1|80719.4|80219.4|2
1634226300000|2021-10-14 15:45:00|80723.2|80223.2|81273.3|79873.3|81273.3|80456|80438.1|79477.3|6
1634226600000|2021-10-14 15:50:00|80828.1|80028.1|80919.9|80119.9|81465.5|80515.5|80724.7|79486.7|0
1634226900000|2021-10-14 15:55:00|80920|80120|80732.3|80232.3|80935.8|80264.5|80721.8|79932.4|1
1634227200000|2021-10-14 16:00:00|80728.7|80228.7|80692.4|80192.4|80728.8|80228.8|80692.3|80192.3|0
1634227500000|2021-10-14 16:05:00|80692.5|80192.5|80692.6|80192.6|80694|80194|80692.5|80192.5|0
1634227800000|2021-10-14 16:10:00|80689|80189|80150|79650|80689.1|80189.1|80110.6|79419.4|4
1634228100000|2021-10-14 16:15:00|80382.3|79582.3|80510.9|79710.9|80891.9|79855.7|80382.3|79382.3|2
1634228400000|2021-10-14 16:20:00|80512.3|79712.3|80774.1|79374.1|80782.6|79725.9|80140.3|79363.3|1
1634228700000|2021-10-14 16:25:00|80236.2|79736.2|80400|79600|80473.4|79736.2|79968.2|79406.2|1
1634229000000|2021-10-14 16:30:00|80393|79593|80014.4|79214.4|80524.4|79593|80014.4|79109.4|3
1634229300000|2021-10-14 16:35:00|80031.4|79231.4|80354.6|79554.6|80404.5|79604.5|80014.4|79214.4|0
1634229600000|2021-10-14 16:40:00|80351|79551|80301.2|79501.2|80351|79551|80301.1|79501.1|0
1634229900000|2021-10-14 16:45:00|80301.3|79501.3|80150|79350|80301.3|79501.3|80024.9|79224.9|1
1634230200000|2021-10-14 16:50:00|80165|79365|80395.2|79895.2|80405.2|79905.2|80095.1|79350|3
1634230500000|2021-10-14 16:55:00|80395.3|79895.3|80395.5|79895.5|80395.5|79895.5|80395.3|79895.3|1
1634230800000|2021-10-14 17:00:00|80395.6|79895.6|80413.6|79913.6|80413.6|79913.6|80395.6|79895.6|0
1634231100000|2021-10-14 17:05:00|80413.7|79913.7|80413.8|79913.8|80413.8|79913.8|80413.7|79913.7|0
1634231400000|2021-10-14 17:10:00|80413.9|79913.9|80396.1|79896.1|80413.9|79913.9|80396|79896|0
1634231700000|2021-10-14 17:15:00|80396.2|79896.2|80396.3|79896.3|80396.3|79896.3|80346.2|79846.2|0
1634232000000|2021-10-14 17:20:00|80396.4|79896.4|80428.4|79928.4|80428.4|79928.4|80396.4|79896.4|2
1634232300000|2021-10-14 17:25:00|80436.9|79936.9|80402.4|79902.4|80458.4|79958.4|80402.3|79902.3|3
1634232600000|2021-10-14 17:30:00|80402.5|79902.5|80729.6|79929.6|80771.8|80087.8|80397.5|79897.5|2
1634232900000|2021-10-14 17:35:00|80725.3|79925.3|80749.8|79949.8|80749.8|79949.8|80714.6|79914.6|0
1634233200000|2021-10-14 17:40:00|80686.1|80186.1|80790.3|79990.3|80986.1|80415.2|80686.1|79986.7|7
1634233500000|2021-10-14 17:45:00|80797.4|79997.4|80865.5|80065.5|80865.5|80065.5|80797.4|79997.4|0
1634233800000|2021-10-14 17:50:00|80555.8|80055.8|80724.8|79924.8|80753|80072.6|80470.5|79880.5|16
1634234100000|2021-10-14 17:55:00|80724.9|79924.9|80687.1|80187.1|80725|80187.1|80687|79924.9|0
1634234400000|2021-10-14 18:00:00|80711.2|80211.2|80667|79867|80860.1|80308|80667|79867|9
1634234700000|2021-10-14 18:05:00|79901.4|79401.4|79884.8|79384.8|79955.1|79455.1|79841.5|79341.5|7
1634235000000|2021-10-14 18:10:00|79884.9|79384.9|80387.5|79587.5|80387.5|79587.5|79884.9|79384.9|1
1634235300000|2021-10-14 18:15:00|80387.6|79587.6|80230.7|79430.7|80387.6|79652.9|80038.4|79418.4|1
1634235600000|2021-10-14 18:20:00|80230.8|79430.8|80305.9|79505.9|80305.9|79505.9|80230.8|79430.8|0
1634235900000|2021-10-14 18:25:00|80329.9|79529.9|80455.7|79655.7|80455.7|79655.7|80329.9|79529.9|0
1634236200000|2021-10-14 18:30:00|80455.8|79655.8|80456|79656|80456|79656|80455.8|79655.8|0
1634236500000|2021-10-14 18:35:00|80456.1|79656.1|80456.2|79656.2|80456.2|79780.7|80280.7|79591.5|0
1634236800000|2021-10-14 18:40:00|80310.2|79510.2|80314|79514|80314|79514|80310.2|79510.2|1
1634237100000|2021-10-14 18:45:00|80314.1|79514.1|80303.6|79503.6|80328.4|79528.4|80303.4|79503.4|0
1634237400000|2021-10-14 18:50:00|80288.6|79488.6|80303.8|79503.8|80303.8|79503.8|80278.7|79478.7|0
1634237700000|2021-10-14 18:55:00|80303.9|79503.9|80307.6|79507.6|80307.6|79507.6|80303.9|79503.9|0
1634238000000|2021-10-14 19:00:00|80307.7|79507.7|80307.8|79507.8|80307.8|79507.8|80307.7|79507.7|0
1634238300000|2021-10-14 19:05:00|80307.9|79507.9|80390.4|79890.4|80390.4|79890.4|80222.1|79507.9|1
1634238600000|2021-10-14 19:10:00|80484|79684|80340.6|79540.6|80484|79760.9|80260.9|79540.4|0
1634238900000|2021-10-14 19:15:00|80340.7|79540.7|80340.8|79540.8|80340.8|79540.8|80340.7|79540.7|0
1634239200000|2021-10-14 19:20:00|79981.8|79481.8|79979.2|79479.2|79981.9|79481.9|79975.5|79475.5|1
1634239500000|2021-10-14 19:25:00|79980.6|79480.6|79980.8|79480.8|79980.8|79480.8|79980.6|79480.6|0
1634239800000|2021-10-14 19:30:00|79980.9|79480.9|79605.5|79105.5|79980.9|79480.9|79604|79104|2
1634240100000|2021-10-14 19:35:00|79605.6|79105.6|79523.1|79023.1|79605.6|79105.6|79501.8|79001.8|0
1634240400000|2021-10-14 19:40:00|79523.2|79023.2|79580.7|79080.7|79580.7|79080.7|79523.2|79023.2|0
1634240700000|2021-10-14 19:45:00|79580.8|79080.8|79823.7|79323.7|79977.9|79323.7|79580.8|79080.8|2
1634241000000|2021-10-14 19:50:00|79737.5|79237.5|79992.5|79192.5|79992.5|79237.6|79735.4|79091.8|2
1634241300000|2021-10-14 19:55:00|80222.5|79422.5|80050.2|79250.2|80222.5|79422.5|80040.2|79240.2|3
1634306400000|2021-10-15 14:00:00|80651.7|79251.7|80556.3|79756.3|80901.3|79801.3|80556.3|79235.2|0
1634306700000|2021-10-15 14:05:00|80556.4|79756.4|80968.1|80168.1|80968.1|80168.1|80361.4|79561.4|7
1634307000000|2021-10-15 14:10:00|80966.8|80166.8|80980.7|80180.7|80987.4|80187.4|80946.7|80146.7|3
1634307300000|2021-10-15 14:15:00|80982.1|80182.1|80945.7|80445.7|81091.4|80445.7|80933.4|80145.5|3
1634307600000|2021-10-15 14:20:00|80945.8|80445.8|80689.6|79889.6|81306.8|80489.4|80665|79536.8|6
1634307900000|2021-10-15 14:25:00|80689.7|79889.7|80679.5|79879.5|80721.5|79921.5|80678.5|79878.5|0
1634308200000|2021-10-15 14:30:00|80622.8|79822.8|80504|80004|80648.8|80004|80493.8|79822.8|2
1634308500000|2021-10-15 14:35:00|80668.8|79868.8|80636.8|79236.8|80733.4|80149.1|80024.7|79173.8|15
1634308800000|2021-10-15 14:40:00|80670.3|79270.3|80611.2|79211.2|80705.3|79593.3|80267|79211.2|5
1634309100000|2021-10-15 14:45:00|80612.6|79212.6|80596.3|79196.3|80620.6|79524.8|80310.4|79189|5
1634309400000|2021-10-15 14:50:00|80596.4|79196.4|80592.3|79192.3|80596.4|79505.9|80305.8|79192.3|3
1634309700000|2021-10-15 14:55:00|80592.4|79192.4|80175.5|79375.5|80592.4|79474.3|79656.4|79079.3|9
1634310000000|2021-10-15 15:00:00|80179.2|79379.2|80247.6|79447.6|80247.6|79447.6|80157.3|79357.3|6
1634310300000|2021-10-15 15:05:00|80236.9|79436.9|80065.8|78665.8|80264.9|79553.4|79519.5|78634.8|8
1634310600000|2021-10-15 15:10:00|80067.2|78667.2|79962|79162|80073.2|79196.2|79716.5|78652.2|2
1634310900000|2021-10-15 15:15:00|79962.1|79162.1|79815.8|79315.8|79962.1|79315.8|79815.6|79162.1|5
1634311200000|2021-10-15 15:20:00|79835.9|79335.9|79579.9|78779.9|79962.4|79335.9|79579.9|78779.9|6
1634311500000|2021-10-15 15:25:00|79581.2|78781.2|79580.1|78780.1|79587.3|78787.3|79579.9|78779.9|0
1634311800000|2021-10-15 15:30:00|79580.2|78780.2|79179.9|78679.9|79580.2|78780.2|79179.9|78653.1|2
1634312100000|2021-10-15 15:35:00|79146.9|78646.9|78768.6|77968.6|79193.2|78693.2|78420.5|77920.5|14
1634312400000|2021-10-15 15:40:00|78768.7|77968.7|79376.5|77976.5|79425.1|78025.1|78706.8|77762|12
1634312700000|2021-10-15 15:45:00|79380.1|77980.1|79158.3|78358.3|79380.1|78358.3|79052.5|77908.5|1
1634313000000|2021-10-15 15:50:00|79161.9|78361.9|79257.3|78757.3|79317.1|78762.2|79141.3|78361.9|3
1634313300000|2021-10-15 15:55:00|79258.7|78758.7|79257.5|78757.5|79397.4|78897.4|79257.3|78757.3|0
1634313600000|2021-10-15 16:00:00|79257.6|78757.6|79257.8|78757.8|79257.8|78757.8|79257.6|78757.6|2
1634313900000|2021-10-15 16:05:00|79257.9|78757.9|79258|78758|79272.6|78772.6|79108|78608|0
1634314200000|2021-10-15 16:10:00|79258.1|78758.1|79258.3|78758.3|79258.3|78758.3|79258.1|78758.1|0
1634314500000|2021-10-15 16:15:00|79258.4|78758.4|79308.6|78808.6|79448.5|78948.5|79258.4|78758.4|1
1634314800000|2021-10-15 16:20:00|79308.7|78808.7|79313.8|78813.8|79313.8|78813.8|79308.7|78808.7|0
1634315100000|2021-10-15 16:25:00|79312.5|78812.5|79284.1|78784.1|79312.5|78812.5|79283.9|78783.9|1
1634315400000|2021-10-15 16:30:00|79284.2|78784.2|79284.3|78784.3|79284.3|78784.3|79284.2|78784.2|0
1634315700000|2021-10-15 16:35:00|79284.4|78784.4|79371.7|78571.7|79457.2|78784.5|79284.4|78558.3|1
1634316000000|2021-10-15 16:40:00|79371.8|78571.8|79372|78572|79390.1|78590.1|79371.8|78571.8|0
1634316300000|2021-10-15 16:45:00|79372.1|78572.1|79297.2|78497.2|79372.2|78572.2|79297.2|78497.2|0
1634316600000|2021-10-15 16:50:00|79297.3|78497.3|79293.8|78493.8|79297.4|78497.4|79293.7|78493.7|4
1634316900000|2021-10-15 16:55:00|79158.2|78358.2|79198.7|78398.7|79205.9|78405.9|79103.4|78303.4|7
1634317200000|2021-10-15 17:00:00|79158.4|78358.4|79158.6|78358.6|79158.6|78358.6|79158.4|78358.4|1
1634317500000|2021-10-15 17:05:00|79158.7|78358.7|79158.9|78358.9|79158.9|78358.9|79158.7|78358.7|0
1634317800000|2021-10-15 17:10:00|79159|78359|79159.1|78359.1|79159.1|78359.1|79159|78359|0
1634318100000|2021-10-15 17:15:00|79159.2|78359.2|79159.3|78359.3|79159.3|78359.3|79159.2|78359.2|0
1634318400000|2021-10-15 17:20:00|79159.4|78359.4|79159.6|78359.6|79159.6|78359.6|79159.4|78359.4|0
1634318700000|2021-10-15 17:25:00|79022.9|78522.9|79023.1|78523.1|79023.1|78523.1|79022.9|78522.9|0
1634319000000|2021-10-15 17:30:00|79023.2|78523.2|79477.4|78077.4|79477.4|78523.3|79023.2|78077.4|1
1634319300000|2021-10-15 17:35:00|79481|78081|79181.8|78381.8|79522.4|78455.8|79174.5|78081|0
1634319600000|2021-10-15 17:40:00|79181.9|78381.9|79380.5|78580.5|79380.5|78580.5|79181.9|78381.9|5
1634319900000|2021-10-15 17:45:00|79454.1|78654.1|79377|78577|79459.1|78659.1|79376.9|78576.9|1
1634320200000|2021-10-15 17:50:00|79377.1|78577.1|79377.3|78577.3|79377.3|78577.3|79377.1|78577.1|0
1634320500000|2021-10-15 17:55:00|79377.4|78577.4|79377.5|78577.5|79377.5|78577.5|79377.4|78577.4|0
1634320800000|2021-10-15 18:00:00|79377.6|78577.6|79327.7|78527.7|79377.6|78577.6|79327.6|78527.6|0
1634321100000|2021-10-15 18:05:00|79327.8|78527.8|79147.3|78647.3|79327.9|78647.3|79147.3|78527.8|0
1634321400000|2021-10-15 18:10:00|79147.4|78647.4|79345.4|77945.4|79345.4|78647.5|79098.6|77945.4|4
1634321700000|2021-10-15 18:15:00|78852.9|78052.9|79341.6|77941.6|79361.4|78302.7|78852.9|77836.7|2
1634322000000|2021-10-15 18:20:00|79343|77943|79256.5|77856.5|79343|77943|79256.4|77856.4|1
1634322300000|2021-10-15 18:25:00|78903.4|78103.4|78826.7|78026.7|79256.7|78177.9|78826.6|77856.6|1
1634322600000|2021-10-15 18:30:00|78826.8|78026.8|78830|78030|78868.1|78068.1|78826.8|78026.8|0
1634322900000|2021-10-15 18:35:00|78830.1|78030.1|78780.3|77980.3|78830.1|78030.1|78780.1|77980.1|0
1634323200000|2021-10-15 18:40:00|78780.4|77980.4|78789.9|77989.9|78789.9|77989.9|78780.4|77980.4|0
1634323500000|2021-10-15 18:45:00|78790|77990|78790.1|77990.1|78790.1|78125.1|78625.1|77990|0
1634323800000|2021-10-15 18:50:00|78790.2|77990.2|78642.6|78142.6|78790.3|78142.6|78639|77990.2|0
1634324100000|2021-10-15 18:55:00|78642.7|78142.7|78533.5|78033.5|78642.7|78142.7|78533.4|78033.4|0
1634324400000|2021-10-15 19:00:00|78533.6|78033.6|78825.9|78325.9|78825.9|78325.9|78531.3|78031.3|3
1634324700000|2021-10-15 19:05:00|78826|78326|78829.8|78329.8|78829.8|78329.8|78826|78326|0
1634325000000|2021-10-15 19:10:00|78829.9|78329.9|78848.2|78048.2|78936.1|78329.9|78829.9|78048.2|1
1634325300000|2021-10-15 19:15:00|78848.3|78048.3|78855.7|78055.7|78855.7|78055.7|78848.3|78048.3|0
1634325600000|2021-10-15 19:20:00|78855.8|78055.8|78856|78056|78856|78056|78855.8|78055.8|0
1634325900000|2021-10-15 19:25:00|78856.1|78056.1|78856.2|78056.2|78856.2|78056.2|78856.1|78056.1|0
1634326200000|2021-10-15 19:30:00|78856.3|78056.3|79212.4|77812.4|79218.4|78099.8|78856.3|77811|2
1634326500000|2021-10-15 19:35:00|79212.5|77812.5|79037.2|78237.2|79212.5|78237.2|78956.3|77812.5|0
1634326800000|2021-10-15 19:40:00|79037.3|78237.3|79037.4|78237.4|79059.8|78259.8|79037.3|78237.3|0
1634327100000|2021-10-15 19:45:00|79066.8|78266.8|79641.6|78841.6|80137.2|78989.2|79031.1|77915.1|3
1634327400000|2021-10-15 19:50:00|79638|78838|79612.4|78812.4|79682.1|78882.1|79612.3|78812.3|0
1634327700000|2021-10-15 19:55:00|79612.5|78812.5|80156.9|78756.9|80156.9|78884.5|79565.6|78425.1|3
1634565600000|2021-10-18 14:00:00|80637.7|79237.7|80871.1|80071.1|81269.1|80448.7|80599.9|79237.7|11
1634565900000|2021-10-18 14:05:00|80878.9|80078.9|80566.8|79766.8|80904.5|80189.7|80430.2|79719.8|5
1634566200000|2021-10-18 14:10:00|80574.6|79774.6|80855.8|80055.8|80855.8|80055.8|80574.6|79774.6|7
1634566500000|2021-10-18 14:15:00|80855.9|80055.9|80693|79893|81135.8|80335.8|80685.2|79885.2|8
1634566800000|2021-10-18 14:20:00|80947.4|79547.4|80821.2|80021.2|80947.4|80025.1|80593.6|79447.5|2
1634567100000|2021-10-18 14:25:00|80821.3|80021.3|80633.5|80133.5|80913|80134.6|80633.5|80017.5|3
1634567400000|2021-10-18 14:30:00|80649.3|80149.3|80574.7|79774.7|80881.3|80149.3|80157.2|79481.3|6
1634567700000|2021-10-18 14:35:00|80574.8|79774.8|80571.3|79771.3|80578.7|79778.7|80571|79771|2
1634568000000|2021-10-18 14:40:00|80571.4|79771.4|80569.5|79769.5|80572.5|79884.3|80384.3|79744.2|0
1634568300000|2021-10-18 14:45:00|80569.6|79769.6|80447.4|79647.4|80569.7|79776.5|80269.9|79627.6|2
1634568600000|2021-10-18 14:50:00|80447.5|79647.5|80222|79722|80482.7|79832.7|80222|79640.9|4
1634568900000|2021-10-18 14:55:00|80222.1|79722.1|80163.4|79663.4|80461.2|79758.5|80163.4|79649.5|2
1634569200000|2021-10-18 15:00:00|80449.5|79649.5|80273.6|79773.6|80449.5|79773.6|80273.3|79649.5|1
1634569500000|2021-10-18 15:05:00|80246.3|79746.3|80496.9|79696.9|80501.2|79843.6|80246.3|79645.6|5
1634569800000|2021-10-18 15:10:00|80497|79697|80612.3|79812.3|80632.2|79931.4|80431.4|79675.1|2
1634570100000|2021-10-18 15:15:00|80612.4|79812.4|80603.9|79803.9|80612.5|79812.5|80603.8|79803.8|1
1634570400000|2021-10-18 15:20:00|80604|79804|80237|79737|80608.4|79934.8|80237|79737|3
1634570700000|2021-10-18 15:25:00|80237.1|79737.1|80612.8|79812.8|80614.9|79814.9|80237.1|79737.1|3
1634571000000|2021-10-18 15:30:00|80612.9|79812.9|80618.2|79818.2|80618.2|79818.2|80612.9|79812.9|0
1634571300000|2021-10-18 15:35:00|80616|79816|80692.1|79892.1|80692.1|79892.1|80611.6|79811.6|0
1634571600000|2021-10-18 15:40:00|80681.2|79881.2|80475|79675|80681.2|79929.1|80296.3|79604.2|7
1634571900000|2021-10-18 15:45:00|80475.1|79675.1|80475.3|79675.3|80475.3|79675.3|80475.1|79675.1|0
1634572200000|2021-10-18 15:50:00|80475.4|79675.4|80135.3|79635.3|80475.5|79675.5|80135.2|79635.2|0
1634572500000|2021-10-18 15:55:00|80135.4|79635.4|80135.7|79635.7|80135.7|79635.7|80135.4|79635.4|0
1634572800000|2021-10-18 16:00:00|80135.8|79635.8|80128.4|79628.4|80135.8|79635.8|80123.9|79623.9|1
1634573100000|2021-10-18 16:05:00|80140.1|79640.1|80123.7|79323.7|80201.9|79643.7|79886.3|79322.6|9
1634573400000|2021-10-18 16:10:00|80112.8|79312.8|80056.9|79256.9|80112.8|79312.8|79496.7|78948.7|6
1634573700000|2021-10-18 16:15:00|80052.6|79252.6|80052.2|79252.2|80098.1|79298.1|80047.6|79247.6|5
1634574000000|2021-10-18 16:20:00|80052.3|79252.3|79710.2|79210.2|80052.3|79366.3|79709.9|79209.9|0
1634574300000|2021-10-18 16:25:00|79710.3|79210.3|80107.9|79307.9|80131.3|79438.7|79710.3|79210.3|1
1634574600000|2021-10-18 16:30:00|80108|79308|80150.4|79350.4|80150.4|79350.4|80108|79308|6
1634574900000|2021-10-18 16:35:00|80150.5|79350.5|80093.4|79593.4|80217.7|79593.4|80084.4|79350.5|1
1634575200000|2021-10-18 16:40:00|80093.5|79593.5|80096.1|79596.1|80103.6|79603.6|80085.9|79585.9|4
1634575500000|2021-10-18 16:45:00|80096.2|79596.2|80096.5|79596.5|80096.5|79596.5|80096.2|79596.2|0
1634575800000|2021-10-18 16:50:00|80096.6|79596.6|80096.8|79596.8|80096.8|79596.8|80096.6|79596.6|0
1634576100000|2021-10-18 16:55:00|80096.9|79596.9|80097.2|79597.2|80097.2|79597.2|80096.9|79596.9|0
1634576400000|2021-10-18 17:00:00|80097.3|79597.3|80097.5|79597.5|80097.5|79597.5|80097.3|79597.3|0
1634576700000|2021-10-18 17:05:00|80097.6|79597.6|80096.8|79596.8|80151.4|79651.4|80096.5|79596.5|1
1634577000000|2021-10-18 17:10:00|80100.7|79600.7|80102.1|79602.1|80102.1|79602.1|80100.7|79600.7|0
1634577300000|2021-10-18 17:15:00|80102.2|79602.2|80102.5|79602.5|80102.5|79602.5|80102.2|79602.2|0
1634577600000|2021-10-18 17:20:00|80098.6|79598.6|80091.1|79591.1|80098.6|79598.6|80090.8|79590.8|0
1634577900000|2021-10-18 17:25:00|80091.2|79591.2|80091.4|79591.4|80091.4|79591.4|80091.2|79591.2|0
1634578200000|2021-10-18 17:30:00|80091.5|79591.5|80091.8|79591.8|80091.8|79591.8|80091.5|79591.5|0
1634578500000|2021-10-18 17:35:00|80097.2|79597.2|80477.5|79677.5|80512.3|79712.3|80097.2|79516.2|8
1634578800000|2021-10-18 17:40:00|80477.6|79677.6|80481.8|79681.8|80481.8|79681.8|80477.6|79677.6|0
1634579100000|2021-10-18 17:45:00|80481.9|79681.9|80482.1|79682.1|80482.1|79682.1|80481.9|79681.9|0
1634579400000|2021-10-18 17:50:00|80482.2|79682.2|80482.5|79682.5|80482.5|79682.5|80482.2|79682.2|0
1634579700000|2021-10-18 17:55:00|80482.6|79682.6|80482.8|79682.8|80482.8|79682.8|80482.6|79682.6|0
1634580000000|2021-10-18 18:00:00|80482.9|79682.9|80465.4|79965.4|80540.3|79965.4|80397.9|79682.9|1
1634580300000|2021-10-18 18:05:00|80465.5|79965.5|80480.7|79980.7|80480.7|79980.7|80465.5|79965.5|0
1634580600000|2021-10-18 18:10:00|80480.8|79980.8|80798.3|80298.3|80798.3|80298.3|80480.8|79980.8|3
1634580900000|2021-10-18 18:15:00|80802.2|80302.2|80930.8|80430.8|80985.5|80485.5|80802.2|80302.2|1
1634581200000|2021-10-18 18:20:00|80899.5|80399.5|80685.6|79885.6|81307.4|80445.2|80685.6|79413.4|4
1634581500000|2021-10-18 18:25:00|80685.7|79885.7|80981|79581|80984.9|79885.9|80685.7|79580.9|0
1634581800000|2021-10-18 18:30:00|80981.1|79581.1|80989.2|79589.2|80989.2|80406.1|80691.3|79581.1|0
1634582100000|2021-10-18 18:35:00|80981.3|79581.3|80756.7|79956.7|80981.4|79956.7|80706.4|79581.3|0
1634582400000|2021-10-18 18:40:00|80756.8|79956.8|80755.9|79955.9|80761.8|79961.8|80755.7|79955.7|0
1634582700000|2021-10-18 18:45:00|80756|79956|80752.4|79952.4|80756.2|79956.2|80752.3|79952.3|0
1634583000000|2021-10-18 18:50:00|80752.5|79952.5|80752.7|79952.7|80752.7|79952.7|80752.5|79952.5|0
1634583300000|2021-10-18 18:55:00|80752.8|79952.8|80770.1|79970.1|80778.4|79978.4|80751.8|79951.8|0
1634583600000|2021-10-18 19:00:00|80770.2|79970.2|80770.4|79970.4|80770.4|79970.4|80770.2|79970.2|0
1634583900000|2021-10-18 19:05:00|80770.5|79970.5|80778.3|79978.3|80778.3|79978.3|80770.5|79970.5|1
1634584200000|2021-10-18 19:10:00|80777.3|79977.3|80906.9|80106.9|80906.9|80106.9|80776.2|79976.2|0
1634584500000|2021-10-18 19:15:00|80905.8|80105.8|80775.8|79975.8|80905.9|80105.9|80775.5|79975.5|0
1634584800000|2021-10-18 19:20:00|80775.9|79975.9|80776.1|79976.1|80776.1|79976.1|80775.9|79975.9|0
1634585100000|2021-10-18 19:25:00|80776.2|79976.2|80776.5|79976.5|80776.5|79976.5|80776.2|79976.2|0
1634585400000|2021-10-18 19:30:00|80776.6|79976.6|80777.9|79977.9|80777.9|79977.9|80776.6|79976.6|1
1634585700000|2021-10-18 19:35:00|80778|79978|80778.2|79978.2|80778.2|79978.2|80778|79978|0
1634586000000|2021-10-18 19:40:00|80778.3|79978.3|80779.7|79979.7|80779.7|79979.7|80778.3|79978.3|0
1634586300000|2021-10-18 19:45:00|80771|79971|80653.8|79853.8|80771|79971|80653.8|79853.8|1
1634586600000|2021-10-18 19:50:00|80578.8|79778.8|80331.8|79531.8|80578.8|79874.2|80247.5|79447.5|3
1634586900000|2021-10-18 19:55:00|80331.9|79531.9|80127.9|79327.9|80331.9|79653.3|79891.2|79235.8|1
1634652000000|2021-10-19 14:00:00|80616.7|79216.7|80291.5|79791.5|80616.7|79791.5|79527.9|78727.9|5
1634652300000|2021-10-19 14:05:00|80291.6|79791.6|80291.8|79791.8|80291.8|79791.8|80291.6|79791.6|0
1634652600000|2021-10-19 14:10:00|80299.8|79799.8|80939.9|80439.9|80939.9|80439.9|80294.9|79794.9|5
1634652900000|2021-10-19 14:15:00|80945|80445|80938.9|80138.9|81360.8|80860.8|80922.8|79867.9|2
1634653200000|2021-10-19 14:20:00|80939|80139|80940.3|80140.3|80944.2|80144.2|80939|80139|0
1634653500000|2021-10-19 14:25:00|80939.3|80139.3|80943.6|80143.6|80943.6|80143.6|80923.5|80123.5|0
1634653800000|2021-10-19 14:30:00|80943.7|80143.7|80830.1|80030.1|80943.7|80143.7|80830|80030|0
1634654100000|2021-10-19 14:35:00|80549|80049|80567.5|80067.5|80734.9|80067.5|80549|79852.3|14
1634654400000|2021-10-19 14:40:00|80531.6|80031.6|80576.1|79776.1|80810.6|80036.7|80526.7|79776.1|0
1634654700000|2021-10-19 14:45:00|80608|79808|80570.6|79170.6|80798.6|79923|80069.5|79069.5|7
1634655000000|2021-10-19 14:50:00|80513.8|79113.8|80130.8|78730.8|80740.4|79773.4|79615.9|78605.9|8
1634655300000|2021-10-19 14:55:00|80136.6|79636.6|79702.2|78902.2|80501.5|79656.6|79672.9|78598.3|6
1634655600000|2021-10-19 15:00:00|79706.2|78906.2|77608|76208|79706.2|78906.2|77608|76208|42
1634655900000|2021-10-19 15:05:00|77597|76197|77955.7|77155.7|78491.5|77441.1|77235.2|76095.3|5
1634656200000|2021-10-19 15:10:00|77963.7|77163.7|77409.6|76609.6|78295.2|77682.7|76972.9|76472.9|7
1634656500000|2021-10-19 15:15:00|77405.6|76605.6|76594|75794|77416.7|76749.9|74771.3|73371.3|41
1634656800000|2021-10-19 15:20:00|76883.2|75483.2|76184.4|75684.4|77213.6|76047.9|76179|75471.2|16
1634657100000|2021-10-19 15:25:00|76385|75585|76269.8|75769.8|76684.4|76087.6|76235|75585|19
1634657400000|2021-10-19 15:30:00|76261.8|75761.8|76098.8|75598.8|76428.9|75928.9|75907.4|75407.4|17
1634657700000|2021-10-19 15:35:00|76098.9|75598.9|76007.5|75507.5|76098.9|75598.9|75987.4|75487.4|7
1634658000000|2021-10-19 15:40:00|76007.6|75507.6|76027.8|75527.8|76027.8|75527.8|76007.6|75507.6|2
1634658300000|2021-10-19 15:45:00|76007.9|75507.9|76008.2|75508.2|76008.2|75508.2|76007.9|75507.9|1
1634658600000|2021-10-19 15:50:00|76048.1|75548.1|76670.8|75870.8|76748.9|76057.5|76048.1|75548.1|34
1634658900000|2021-10-19 15:55:00|76647.6|75847.6|77233.4|76733.4|77233.4|76733.4|76548|75839.5|16
1634659200000|2021-10-19 16:00:00|77257.4|76757.4|77489.1|76989.1|77498.1|76998.1|77257.4|76757.4|8
1634659500000|2021-10-19 16:05:00|77489.2|76989.2|77145.9|76345.9|77489.2|76989.2|76626.7|76126.7|15
1634659800000|2021-10-19 16:10:00|77152|76352|77266|76466|77271|76471|77132.3|76332.3|0
1634660100000|2021-10-19 16:15:00|77274|76474|77104.7|76604.7|77274|76605.4|77096.4|76359.3|2
1634660400000|2021-10-19 16:20:00|77104.8|76604.8|77105.1|76605.1|77105.1|76605.1|77104.8|76604.8|0
1634660700000|2021-10-19 16:25:00|77142.1|76642.1|77147.5|76647.5|77147.5|76647.5|77142.1|76642.1|0
1634661000000|2021-10-19 16:30:00|77171.5|76671.5|77175.8|76675.8|77195.5|76695.5|77171.5|76671.5|0
1634661300000|2021-10-19 16:35:00|77175.9|76675.9|77168.2|76668.2|77203.8|76703.8|77168|76668|0
1634661600000|2021-10-19 16:40:00|77168.3|76668.3|77171.6|76671.6|77171.6|76671.6|77163.4|76663.4|0
1634661900000|2021-10-19 16:45:00|77161.6|76661.6|77156.9|76656.9|77161.7|76661.7|77116.9|76616.9|0
1634662200000|2021-10-19 16:50:00|77157|76657|77097.3|76597.3|77157|76657|77097.1|76597.1|3
1634662500000|2021-10-19 16:55:00|77097.4|76597.4|77097.7|76597.7|77137.3|76637.3|76977.6|76477.6|0
1634662800000|2021-10-19 17:00:00|77078.6|76578.6|76702.1|76202.1|77078.6|76578.6|76701.1|76201.1|7
1634663100000|2021-10-19 17:05:00|76697.1|76197.1|76261.5|75761.5|76697.2|76197.2|76261.5|75761.5|5
1634663400000|2021-10-19 17:10:00|76181.7|75681.7|76162.1|75662.1|76185.7|75685.7|76102.1|75602.1|3
1634663700000|2021-10-19 17:15:00|76182.1|75682.1|76197.5|75697.5|76201.3|75701.3|76182.1|75682.1|0
1634664000000|2021-10-19 17:20:00|76193.5|75693.5|76142|75642|76197.7|75697.7|76141.8|75641.8|0
1634664300000|2021-10-19 17:25:00|75898.3|75398.3|76178.3|75678.3|76194.1|75694.1|75898.3|75398.3|0
1634664600000|2021-10-19 17:30:00|76178.4|75678.4|76178.7|75678.7|76178.7|75678.7|76178.4|75678.4|0
1634664900000|2021-10-19 17:35:00|76178.8|75678.8|76179|75679|76179|75679|76162.9|75662.9|0
1634665200000|2021-10-19 17:40:00|76179.1|75679.1|76179.4|75679.4|76179.4|75679.4|76179.1|75679.1|0
1634665500000|2021-10-19 17:45:00|76179.5|75679.5|76167.8|75667.8|76179.6|75679.6|76167.6|75667.6|0
1634665800000|2021-10-19 17:50:00|76167.9|75667.9|76140.2|75640.2|76168.1|75668.1|76140.2|75640.2|0
1634666100000|2021-10-19 17:55:00|75900.5|75400.5|75900.8|75400.8|75900.8|75400.8|75900.5|75400.5|0
1634666400000|2021-10-19 18:00:00|75900.9|75400.9|75901.1|75401.1|75901.1|75401.1|75900.9|75400.9|0
1634666700000|2021-10-19 18:05:00|75901.2|75401.2|75901.5|75401.5|75901.5|75401.5|75901.2|75401.2|0
1634667000000|2021-10-19 18:10:00|75901.6|75401.6|75901.8|75401.8|75901.8|75401.8|75901.6|75401.6|0
1634667300000|2021-10-19 18:15:00|75901.9|75401.9|75902.2|75402.2|75902.2|75402.2|75901.9|75401.9|0
1634667600000|2021-10-19 18:20:00|75902.3|75402.3|75902.5|75402.5|75902.5|75402.5|75902.3|75402.3|5
1634667900000|2021-10-19 18:25:00|75902.6|75402.6|75902.9|75402.9|75902.9|75402.9|75902.6|75402.6|1
1634668200000|2021-10-19 18:30:00|75903|75403|75903.2|75403.2|75903.2|75403.2|75903|75403|0
1634668500000|2021-10-19 18:35:00|75903.3|75403.3|75903.6|75403.6|75903.6|75403.6|75903.3|75403.3|0
1634668800000|2021-10-19 18:40:00|75903.7|75403.7|75903.9|75403.9|75903.9|75403.9|75903.7|75403.7|0
1634669100000|2021-10-19 18:45:00|75904|75404|75904.3|75404.3|75904.3|75404.3|75904|75404|0
1634669400000|2021-10-19 18:50:00|75904.4|75404.4|75904.6|75404.6|75904.6|75404.6|75904.4|75404.4|0
1634669700000|2021-10-19 18:55:00|75904.7|75404.7|75905|75405|75905|75405|75904.7|75404.7|0
1634670000000|2021-10-19 19:00:00|75905.1|75405.1|75905.3|75405.3|75905.3|75405.3|75905.1|75405.1|0
1634670300000|2021-10-19 19:05:00|75905.4|75405.4|75905.7|75405.7|75905.7|75405.7|75905.4|75405.4|0
1634670600000|2021-10-19 19:10:00|75905.8|75405.8|75906|75406|75906|75406|75905.8|75405.8|0
1634670900000|2021-10-19 19:15:00|75906.1|75406.1|75906.4|75406.4|75906.4|75406.4|75906.1|75406.1|0
1634671200000|2021-10-19 19:20:00|75906.5|75406.5|75906.7|75406.7|75906.7|75406.7|75906.5|75406.5|11
1634671500000|2021-10-19 19:25:00|75906.8|75406.8|75907.1|75407.1|75907.1|75407.1|75906.8|75406.8|0
1634671800000|2021-10-19 19:30:00|75907.2|75407.2|75907.5|75407.5|75907.5|75407.5|75907.2|75407.2|0
1634672100000|2021-10-19 19:35:00|75907.6|75407.6|75907.8|75407.8|75907.8|75407.8|75907.6|75407.6|0
1634672400000|2021-10-19 19:40:00|75907.9|75407.9|75908.2|75408.2|75908.2|75408.2|75907.9|75407.9|0
1634672700000|2021-10-19 19:45:00|75908.3|75408.3|75908.5|75408.5|75908.5|75408.5|75908.3|75408.3|0
1634673000000|2021-10-19 19:50:00|75908.6|75408.6|75908.9|75408.9|75908.9|75408.9|75908.6|75408.6|0
1634673300000|2021-10-19 19:55:00|75909|75409|75909.2|75409.2|75909.2|75409.2|75909|75409|8
1634738400000|2021-10-20 14:00:00|74468.9|73668.9|73545.5|72745.5|74718.9|73695.1|72994.6|72360.8|40
1634738700000|2021-10-20 14:05:00|73578|72778|73073.2|72573.2|74131.6|72940.4|73073.2|72509.9|18
1634739000000|2021-10-20 14:10:00|73193.8|72693.8|74062.9|73262.9|74106.7|73262.9|73184.1|72333.2|17
1634739300000|2021-10-20 14:15:00|74063|73263|74736.9|73936.9|75612.9|74793.1|73940.1|73263|23
1634739600000|2021-10-20 14:20:00|74749.1|73949.1|75615.3|74215.3|75615.3|74486.7|74749.1|73949.1|6
1634739900000|2021-10-20 14:25:00|75616.3|74216.3|75479|74679|75652.8|74837.3|75321.3|74013.9|3
1634740200000|2021-10-20 14:30:00|75478.1|74678.1|75362.7|74562.7|75481.3|74681.3|75296.6|74496.6|7
1634740500000|2021-10-20 14:35:00|75025.2|74225.2|75438.2|74038.2|75510.6|74412|74956.5|73797.3|5
1634740800000|2021-10-20 14:40:00|75438.3|74038.3|75621.9|74221.9|75621.9|74221.9|75438.3|74038.3|6
1634741100000|2021-10-20 14:45:00|75623.8|74223.8|75640.5|74240.5|75674.8|74274.8|75557.7|74157.7|0
1634741400000|2021-10-20 14:50:00|75645.2|74245.2|75180|74380|75701.8|74544.9|75179.9|74219.8|0
1634741700000|2021-10-20 14:55:00|75180.1|74380.1|75180.4|74380.4|75180.4|74380.4|75180.1|74380.1|0
1634742000000|2021-10-20 15:00:00|75180.5|74380.5|75401.8|74601.8|75694|74894|75180.5|74380.5|3
1634742300000|2021-10-20 15:05:00|75401.9|74601.9|74970|74470|75401.9|74755.1|74969.9|74469.9|1
1634742600000|2021-10-20 15:10:00|74892.7|74392.7|74893.4|74093.4|75105.9|74392.7|74892.7|74093.3|3
1634742900000|2021-10-20 15:15:00|74893.5|74093.5|74841.5|74041.5|74893.6|74093.6|74812.3|74012.3|0
1634743200000|2021-10-20 15:20:00|74861.9|74061.9|74382.1|73882.1|74889.3|74244.9|74382.1|73838.8|9
1634743500000|2021-10-20 15:25:00|74338.6|73838.6|74477.4|73977.4|74477.4|73977.4|74055.4|73396.1|5
1634743800000|2021-10-20 15:30:00|74476.5|73976.5|74366.8|73866.8|74476.5|73976.5|74366.7|73866.7|1
1634744100000|2021-10-20 15:35:00|74366.9|73866.9|74627.3|73827.3|74695|73895|74059.8|73475.8|4
1634744400000|2021-10-20 15:40:00|74627.4|73827.4|74288.8|73788.8|74955.5|73828.3|74180.4|73500.7|3
1634744700000|2021-10-20 15:45:00|74288.9|73788.9|74174.6|73674.6|74295.8|73795.8|74174.6|73674.6|0
1634745000000|2021-10-20 15:50:00|74170.5|73670.5|74623.2|73823.2|74932.2|73835.1|74156.8|73479.2|3
1634745300000|2021-10-20 15:55:00|74590.7|73790.7|74567.5|73767.5|74609.4|73809.4|74567.2|73767.2|0
1634745600000|2021-10-20 16:00:00|74567.6|73767.6|74563.9|73763.9|74567.7|73767.7|74563.7|73763.7|0
1634745900000|2021-10-20 16:05:00|74564|73764|74437.2|73937.2|74632|73942.2|74437.2|73763.2|1
1634746200000|2021-10-20 16:10:00|74433.2|73933.2|74825.1|74025.1|74825.1|74261.8|74433.2|73799.7|4
1634746500000|2021-10-20 16:15:00|74826|74026|74815.5|74015.5|74840.2|74040.2|74815.3|74015.3|0
1634746800000|2021-10-20 16:20:00|74658.1|74158.1|74658.4|74158.4|74658.4|74158.4|74658.1|74158.1|0
1634747100000|2021-10-20 16:25:00|74658.5|74158.5|74695.5|74195.5|74695.5|74195.5|74658.5|74158.5|0
1634747400000|2021-10-20 16:30:00|74695.6|74195.6|74695.9|74195.9|74695.9|74195.9|74695.6|74195.6|0
1634747700000|2021-10-20 16:35:00|74696|74196|74696.3|74196.3|74696.3|74196.3|74696|74196|0
1634748000000|2021-10-20 16:40:00|74696.4|74196.4|74822.4|74322.4|74842.4|74342.4|74696.4|74196.4|3
1634748300000|2021-10-20 16:45:00|74822.5|74322.5|74822.8|74322.8|74822.8|74322.8|74822.5|74322.5|0
1634748600000|2021-10-20 16:50:00|74822.9|74322.9|74823.2|74323.2|74827.9|74327.9|74822.9|74322.9|0
1634748900000|2021-10-20 16:55:00|74823.3|74323.3|74828.6|74328.6|74828.6|74328.6|74823.3|74323.3|1
1634749200000|2021-10-20 17:00:00|74818.4|74318.4|74707.7|74207.7|74852.6|74352.6|74707.6|74207.6|14
1634749500000|2021-10-20 17:05:00|74707.8|74207.8|74708.1|74208.1|74708.1|74208.1|74707.8|74207.8|0
1634749800000|2021-10-20 17:10:00|74708.2|74208.2|74661.3|74161.3|74708.3|74208.3|74661.1|74161.1|0
1634750100000|2021-10-20 17:15:00|74661.4|74161.4|74792.3|73992.3|74792.3|74161.7|74661.4|73992.3|1
1634750400000|2021-10-20 17:20:00|74788.2|73988.2|74192|73392|74848.4|73988.4|74192|73392|1
1634750700000|2021-10-20 17:25:00|74412.1|73612.1|74413.4|73613.4|74417.2|73617.2|74412.1|73612.1|0
1634751000000|2021-10-20 17:30:00|74413.5|73613.5|74395.4|73595.4|74413.8|73613.8|74391.2|73591.2|1
1634751300000|2021-10-20 17:35:00|74395.5|73595.5|74396.7|73596.7|74396.7|73596.7|74395.5|73595.5|0
1634751600000|2021-10-20 17:40:00|74396.8|73596.8|74036.8|73536.8|74396.9|73709.2|74036.7|73536.7|2
1634751900000|2021-10-20 17:45:00|74723.9|73323.9|74900.8|73500.8|74900.8|73771.1|74430.4|73323.9|1
1634752200000|2021-10-20 17:50:00|74899.9|73499.9|74522.8|73722.8|74899.9|73774.1|74522.8|73495.3|1
1634752500000|2021-10-20 17:55:00|74522.9|73722.9|74523.2|73723.2|74523.2|73723.2|74522.9|73722.9|1
1634752800000|2021-10-20 18:00:00|74523.3|73723.3|74524.5|73724.5|74524.5|73724.5|74523.3|73723.3|0
1634753100000|2021-10-20 18:05:00|74524.6|73724.6|74404.8|73604.8|74524.6|73724.6|74397.2|73597.2|0
1634753400000|2021-10-20 18:10:00|74405.7|73605.7|74421.7|73621.7|74421.7|73621.7|74405.7|73605.7|2
1634753700000|2021-10-20 18:15:00|74421.8|73621.8|74273.9|73773.9|74422.9|73773.9|74273.8|73621.8|0
1634754000000|2021-10-20 18:20:00|74274|73774|74388.6|73888.6|74392.5|73892.5|74274|73774|0
1634754300000|2021-10-20 18:25:00|74366.5|73866.5|74580.6|73780.6|74580.6|73866.5|74346.1|73775.3|2
1634754600000|2021-10-20 18:30:00|74605.1|73805.1|74605.5|73805.5|74605.5|73805.5|74605.1|73805.1|0
1634754900000|2021-10-20 18:35:00|74605.6|73805.6|74616.4|73816.4|74616.4|73816.4|74605.6|73805.6|0
1634755200000|2021-10-20 18:40:00|74616.5|73816.5|74616.8|73816.8|74616.8|73816.8|74616.5|73816.5|0
1634755500000|2021-10-20 18:45:00|74616.9|73816.9|74617.1|73817.1|74617.1|73817.1|74616.9|73816.9|0
1634755800000|2021-10-20 18:50:00|74617.2|73817.2|74347.5|73847.5|74617.4|73945.4|74347.4|73817.2|0
1634756100000|2021-10-20 18:55:00|74347.6|73847.6|74308|73808|74347.6|73847.6|74308|73808|1
1634756400000|2021-10-20 19:00:00|74308.1|73808.1|74308.4|73808.4|74308.4|73808.4|74308.1|73808.1|0
1634756700000|2021-10-20 19:05:00|74308.5|73808.5|74340.4|73840.4|74486.2|73842.2|74308.5|73682.5|1
1634757000000|2021-10-20 19:10:00|74340.5|73840.5|74464.7|73664.7|74468.3|73840.6|74325.5|73664.6|1
1634757300000|2021-10-20 19:15:00|74462|73662|74353.4|73853.4|74469.5|73853.4|74327.8|73662|0
1634757600000|2021-10-20 19:20:00|74353.5|73853.5|74359.3|73859.3|74359.3|73859.3|74353.5|73853.5|0
1634757900000|2021-10-20 19:25:00|74359.4|73859.4|74474.1|73674.1|74491.3|73859.6|74359.4|73674.1|1
1634758200000|2021-10-20 19:30:00|74473.2|73673.2|74234.9|73734.9|74473.3|73804.1|74234.8|73635.7|2
1634758500000|2021-10-20 19:35:00|74235|73735|74234.3|73734.3|74235|73735|74234|73734|1
1634758800000|2021-10-20 19:40:00|74234.4|73734.4|74358.2|73858.2|74358.2|73858.2|74234.4|73734.4|2
1634759100000|2021-10-20 19:45:00|74358.3|73858.3|74358.6|73858.6|74358.6|73858.6|74358.3|73858.3|2
1634759400000|2021-10-20 19:50:00|74358.7|73858.7|74157.4|73657.4|74572.2|73890.5|74092|73592|5
1634759700000|2021-10-20 19:55:00|74157.5|73657.5|74126.7|73326.7|74157.5|73657.5|73912.4|73301.9|13
1634824800000|2021-10-21 14:00:00|73952.8|73152.8|74213.4|73413.4|75321.4|74000|73952.8|73143.4|8
1634825100000|2021-10-21 14:05:00|74208.3|73408.3|74088.6|73288.6|74208.3|73423.8|73923.8|73261.1|0
1634825400000|2021-10-21 14:10:00|74096.9|73296.9|73859.6|73359.6|74312.5|73602.5|73814|73288.4|1
1634825700000|2021-10-21 14:15:00|73814|73314|74011.7|73211.7|74437.5|73525.7|73814|72539.2|7
1634826000000|2021-10-21 14:20:00|74010.8|73210.8|72853.3|72353.3|74010.8|73210.8|72853.3|72353.3|18
1634826300000|2021-10-21 14:25:00|72878.8|72378.8|73143.1|72643.1|73221.8|72721.8|72878.8|72378.8|22
1634826600000|2021-10-21 14:30:00|73144|72644|73958|73158|74248.7|73158|73143.2|72258.7|3
1634826900000|2021-10-21 14:35:00|73958.1|73158.1|73960.1|73160.1|73960.1|73160.1|73523.1|73023.1|1
1634827200000|2021-10-21 14:40:00|73960.2|73160.2|73968.2|73168.2|73968.2|73168.2|73960.2|73160.2|0
1634827500000|2021-10-21 14:45:00|73968.3|73168.3|74017.3|73217.3|74017.3|73217.3|73954.8|73154.8|1
1634827800000|2021-10-21 14:50:00|74038.1|73238.1|74078.3|73278.3|74078.3|73278.3|73798.2|72998.2|0
1634828100000|2021-10-21 14:55:00|74078.4|73278.4|74078.7|73278.7|74078.7|73278.7|74078.4|73278.4|0
1634828400000|2021-10-21 15:00:00|73954.2|73154.2|73951.1|73151.1|73962|73162|73951|73151|1
1634828700000|2021-10-21 15:05:00|73796|73296|73873.7|73373.7|73873.7|73373.7|73796|73296|0
1634829000000|2021-10-21 15:10:00|73877.8|73377.8|73878.2|73378.2|73878.2|73378.2|73877.8|73377.8|2
1634829300000|2021-10-21 15:15:00|73878.3|73378.3|73882.8|73382.8|73882.8|73382.8|73874.2|73374.2|1
1634829600000|2021-10-21 15:20:00|73878.6|73378.6|73929.3|73129.3|73933.4|73382.1|73807.9|73129.3|4
1634829900000|2021-10-21 15:25:00|73929.4|73129.4|73731.5|73231.5|73967|73297.1|73731.4|73129.4|4
1634830200000|2021-10-21 15:30:00|73732.3|73232.3|73688.6|73188.6|73733.6|73233.6|73688.5|73188.5|0
1634830500000|2021-10-21 15:35:00|73687.7|73187.7|73429.4|72929.4|73720.4|73220.4|73429.4|72929.4|1
1634830800000|2021-10-21 15:40:00|73429.5|72929.5|73435|72935|73562.5|73062.5|73429.5|72929.5|1
1634831100000|2021-10-21 15:45:00|73434.2|72934.2|73058.5|72558.5|73538.8|72934.2|73058.4|72470.6|1
1634831400000|2021-10-21 15:50:00|73058.6|72558.6|72875.3|72375.3|73058.6|72558.6|72852.1|72197.1|4
1634831700000|2021-10-21 15:55:00|72833.8|72333.8|72736.1|72236.1|72833.8|72333.8|72651.3|72151.3|4
1634832000000|2021-10-21 16:00:00|72731.9|72231.9|72766.5|72266.5|72768.1|72268.1|72731.9|72231.9|1
1634832300000|2021-10-21 16:05:00|72767.4|72267.4|72766.9|72266.9|72849|72349|72757.6|72257.6|4
1634832600000|2021-10-21 16:10:00|72767|72267|72767.3|72267.3|72767.3|72267.3|72767|72267|0
1634832900000|2021-10-21 16:15:00|72767.4|72267.4|72639.8|72139.8|72767.4|72267.4|72639.8|72139.8|4
1634833200000|2021-10-21 16:20:00|72639.9|72139.9|73708.5|72308.5|73714.4|72347.8|72639.9|71851.3|4
1634833500000|2021-10-21 16:25:00|73714.4|72314.4|73233.3|72433.3|73714.4|72443.3|73229.9|72140.5|0
1634833800000|2021-10-21 16:30:00|73234.2|72434.2|73293.7|72493.7|73355.8|72671.6|73171.6|72433.4|2
1634834100000|2021-10-21 16:35:00|73293.8|72493.8|73227.5|72427.5|73294|72710.8|73102.8|72427.4|0
1634834400000|2021-10-21 16:40:00|73245.9|72445.9|73227.9|72427.9|73245.9|72445.9|73227.5|72427.5|0
1634834700000|2021-10-21 16:45:00|73228|72428|73203.4|72403.4|73282.4|72482.4|73203.3|72403.3|0
1634835000000|2021-10-21 16:50:00|73203.5|72403.5|73219.6|72419.6|73219.6|72419.6|73202.9|72402.9|6
1634835300000|2021-10-21 16:55:00|73203|72403|73256.6|72456.6|73256.6|72456.6|73198.1|72398.1|3
1634835600000|2021-10-21 17:00:00|73223.3|72423.3|73271.1|72471.1|73271.1|72471.1|73223.3|72423.3|0
1634835900000|2021-10-21 17:05:00|73271.2|72471.2|72871.4|72371.4|73333.6|72579.9|72866.3|72366.3|10
1634836200000|2021-10-21 17:10:00|72846.5|72346.5|72781.9|72281.9|72888.3|72388.3|72776.8|72276.8|2
1634836500000|2021-10-21 17:15:00|72790.2|72290.2|72798.9|72298.9|72798.9|72298.9|72778.1|72278.1|2
1634836800000|2021-10-21 17:20:00|72799|72299|72799.3|72299.3|72799.3|72299.3|72799|72299|0
1634837100000|2021-10-21 17:25:00|72799.4|72299.4|72799.8|72299.8|72811.3|72311.3|72799.4|72299.4|0
1634837400000|2021-10-21 17:30:00|72779.1|72279.1|73344.4|72544.4|73344.4|72678.4|72758.3|72258.3|2
1634837700000|2021-10-21 17:35:00|73344.5|72544.5|73344.8|72544.8|73345.4|72545.4|73219.8|72419.8|7
1634838000000|2021-10-21 17:40:00|73344.9|72544.9|73295.2|72495.2|73345.1|72545.1|73295.1|72495.1|1
1634838300000|2021-10-21 17:45:00|73294.4|72494.4|73319.8|72519.8|73319.8|72519.8|73293.6|72493.6|0
1634838600000|2021-10-21 17:50:00|73319.9|72519.9|73334.4|72534.4|73334.4|72534.4|73319.2|72519.2|0
1634838900000|2021-10-21 17:55:00|73334.5|72534.5|73384|72584|73384|72584|73333.6|72533.6|1
1634839200000|2021-10-21 18:00:00|73180.2|72680.2|73091.1|72591.1|73324|72680.2|73091.1|72441.9|2
1634839500000|2021-10-21 18:05:00|73091.2|72591.2|73087.3|72587.3|73091.2|72591.2|73087|72587|4
1634839800000|2021-10-21 18:10:00|73087.4|72587.4|73177.8|72377.8|73177.8|72587.7|72860.3|72360.3|3
1634840100000|2021-10-21 18:15:00|73144.5|72344.5|73179.9|72379.9|73203.8|72403.8|73093.2|72293.2|1
1634840400000|2021-10-21 18:20:00|73180|72380|72932.9|72432.9|73285.2|72691.8|72932.9|72285.4|3
1634840700000|2021-10-21 18:25:00|72915.4|72415.4|73202.4|72402.4|73245.7|72445.7|72890.4|72240.4|5
1634841000000|2021-10-21 18:30:00|73205|72405|73318.7|72518.7|73318.7|72518.7|73205|72405|0
1634841300000|2021-10-21 18:35:00|73322.9|72522.9|73323.2|72523.2|73323.2|72523.2|73322.9|72522.9|0
1634841600000|2021-10-21 18:40:00|73323.3|72523.3|73323.7|72523.7|73323.7|72672.6|73172.6|72465.3|0
1634841900000|2021-10-21 18:45:00|73323.8|72523.8|73149.1|72649.1|73344.7|72695.6|73031.3|72523.8|1
1634842200000|2021-10-21 18:50:00|73149.2|72649.2|73149.6|72649.6|73149.6|72649.6|73149.2|72649.2|0
1634842500000|2021-10-21 18:55:00|73203.8|72703.8|73425.9|72925.9|73450.8|72935.8|73203.8|72633.2|2
1634842800000|2021-10-21 19:00:00|73441|72941|73945.4|73145.4|73945.4|73145.4|73441|72877|1
1634843100000|2021-10-21 19:05:00|74053.7|73253.7|74630.8|73230.8|75029.5|74154.8|74053.7|73013.7|5
1634843400000|2021-10-21 19:10:00|74630.9|73230.9|74888.6|74088.6|74888.6|74088.6|74395.4|73230.9|0
1634843700000|2021-10-21 19:15:00|74888.7|74088.7|74621.6|73821.6|74889|74089|74598.2|73798.2|1
1634844000000|2021-10-21 19:20:00|74609.2|73809.2|74589.6|73789.6|74659.4|73859.4|74585.9|73785.9|0
1634844300000|2021-10-21 19:25:00|74589.7|73789.7|74590|73790|74590|73790|74589.7|73789.7|0
1634844600000|2021-10-21 19:30:00|74564.1|73764.1|74259.6|73759.6|74564.2|73764.2|74259.4|73719.3|0
1634844900000|2021-10-21 19:35:00|74154.6|73654.6|74459.1|73659.1|74590.4|73790.4|74154.6|73558|4
1634845200000|2021-10-21 19:40:00|74459.2|73659.2|74720.4|74220.4|74770.4|74270.4|74459.2|73659.2|6
1634845500000|2021-10-21 19:45:00|74716.3|74216.3|74572.5|73772.5|74716.4|74216.4|74179.9|73552.4|2
1634845800000|2021-10-21 19:50:00|74572.6|73772.6|74558.7|73758.7|74573.7|73896|74020.3|73520.3|2
1634846100000|2021-10-21 19:55:00|74558.8|73758.8|74233.3|73733.3|74775.7|73975.7|74233.3|73597.5|1
1634911200000|2021-10-22 14:00:00|73981.2|73181.2|75882.4|75382.4|76093|75382.4|73841.1|73144.8|18
1634911500000|2021-10-22 14:05:00|76221.4|74821.4|75805.8|75305.8|76221.4|75305.8|75442.3|74175.7|5
1634911800000|2021-10-22 14:10:00|75818.9|75318.9|75717.8|74317.8|75897|75397|75716.1|74316.1|2
1634912100000|2021-10-22 14:15:00|75717.9|74317.9|75567.1|75067.1|75717.9|75147.3|75562.7|74317.9|6
1634912400000|2021-10-22 14:20:00|75541.7|75041.7|75713.2|74313.2|76037.8|75243.7|75541.7|74286.2|8
1634912700000|2021-10-22 14:25:00|75717.5|74317.5|75756.3|74356.3|75756.3|74356.3|75712.9|74312.9|2
1634913000000|2021-10-22 14:30:00|75756.4|74356.4|75737.9|74337.9|75766.9|74890.3|75386.1|74337.7|1
1634913300000|2021-10-22 14:35:00|75738|74338|75708.7|74308.7|75738.2|74338.2|75708.6|74308.6|0
1634913600000|2021-10-22 14:40:00|75708.8|74308.8|75164.5|74364.5|75718.8|74508.1|75164.3|74234.1|0
1634913900000|2021-10-22 14:45:00|75164.6|74364.6|75164.9|74364.9|75164.9|74364.9|75164.6|74364.6|1
1634914200000|2021-10-22 14:50:00|75165|74365|75254.6|74454.6|75258.8|74458.8|75165|74365|2
1634914500000|2021-10-22 14:55:00|75254.7|74454.7|75255.8|74455.8|75255.8|74455.8|75239.5|74439.5|0
1634914800000|2021-10-22 15:00:00|75255.9|74455.9|75286.7|74486.7|75286.7|74486.7|75255.9|74455.9|1
1634915100000|2021-10-22 15:05:00|75286.8|74486.8|75438.7|74638.7|75439.5|74639.5|75286.8|74486.8|2
1634915400000|2021-10-22 15:10:00|75434.5|74634.5|75443.8|74643.8|75446.9|74646.9|75370.7|74570.7|2
1634915700000|2021-10-22 15:15:00|75443.9|74643.9|75412.6|74612.6|75526.7|74726.7|75280.3|74480.3|6
1634916000000|2021-10-22 15:20:00|75412.7|74612.7|75413.8|74613.8|75528|74728|75412.7|74612.7|1
1634916300000|2021-10-22 15:25:00|75413.9|74613.9|75716.3|75216.3|75716.3|75216.3|75394.4|74613.9|0
1634916600000|2021-10-22 15:30:00|75644.3|75144.3|75412.5|74612.5|75813.3|75220.7|75412.5|74612.5|8
1634916900000|2021-10-22 15:35:00|75412.6|74612.6|75342.1|74542.1|75471.9|74671.9|75327.9|74527.9|3
1634917200000|2021-10-22 15:40:00|75341.4|74541.4|75126.1|74626.1|75341.4|74626.1|75100.3|74525.3|1
1634917500000|2021-10-22 15:45:00|75121.9|74621.9|75222.3|74722.3|75222.3|74722.3|75113.9|74613.9|0
1634917800000|2021-10-22 15:50:00|75114.3|74614.3|75006.1|74506.1|75114.4|74614.4|75006.1|74506.1|9
1634918100000|2021-10-22 15:55:00|75006.2|74506.2|74976.2|74476.2|75010.5|74510.5|74976.2|74476.2|2
1634918400000|2021-10-22 16:00:00|74950.8|74450.8|74940.9|74440.9|74950.8|74450.8|74940.5|74440.5|0
1634918700000|2021-10-22 16:05:00|74970.5|74470.5|74857.5|74057.5|74970.6|74470.6|74834.4|74057.5|7
1634919000000|2021-10-22 16:10:00|74857.6|74057.6|74786.8|73986.8|74857.6|74057.6|74782.4|73982.4|5
1634919300000|2021-10-22 16:15:00|74786.9|73986.9|74764.2|74264.2|74786.9|74265|74649.6|73982.7|7
1634919600000|2021-10-22 16:20:00|74764.3|74264.3|74773.9|74273.9|74803.7|74303.7|74764.3|74264.3|0
1634919900000|2021-10-22 16:25:00|74818.9|74318.9|74774.3|74274.3|74869|74369|74774|74274|0
1634920200000|2021-10-22 16:30:00|74774.4|74274.4|74774.8|74274.8|74774.8|74274.8|74771.2|74271.2|0
1634920500000|2021-10-22 16:35:00|74774.9|74274.9|74705.2|74205.2|74775.1|74275.1|74705.1|74205.1|0
1634920800000|2021-10-22 16:40:00|74705.3|74205.3|74710.7|74210.7|74710.7|74210.7|74705.3|74205.3|0
1634921100000|2021-10-22 16:45:00|74700.1|74200.1|74896.3|74396.3|74896.3|74396.3|74700.1|74200.1|4
1634921400000|2021-10-22 16:50:00|74896.4|74396.4|74826.3|74026.3|74896.7|74396.7|74696.6|74026.3|3
1634921700000|2021-10-22 16:55:00|74784|73984|74855|74055|74856.5|74235.2|74714.1|73984|2
1634922000000|2021-10-22 17:00:00|74812.6|74012.6|74723.6|74223.6|74893.3|74276.3|74696.9|73995.7|0
1634922300000|2021-10-22 17:05:00|74685.4|74185.4|74707.1|74207.1|74792|74292|74685.4|74185.4|0
1634922600000|2021-10-22 17:10:00|74707.2|74207.2|74637.8|74137.8|74707.5|74207.5|74637.8|74137.8|1
1634922900000|2021-10-22 17:15:00|74637.9|74137.9|74453.4|73953.4|74698.2|74198.2|74453.3|73953.3|3
1634923200000|2021-10-22 17:20:00|74453.5|73953.5|74452.2|73952.2|74458|73958|74445.3|73945.3|3
1634923500000|2021-10-22 17:25:00|74452.3|73952.3|74445.9|73945.9|74479.7|73979.7|74445.8|73945.8|1
1634923800000|2021-10-22 17:30:00|74446|73946|74537.2|73737.2|74579.5|73946.1|74437|73732.8|0
1634924100000|2021-10-22 17:35:00|74516|73716|74503.7|73703.7|74516|73716|74477.9|73677.9|0
1634924400000|2021-10-22 17:40:00|74503.8|73703.8|74309.2|73809.2|74503.8|73826.1|74309.1|73703.8|0
1634924700000|2021-10-22 17:45:00|74309.3|73809.3|73828.3|73328.3|74421.4|73809.4|73828.3|73204|7
1634925000000|2021-10-22 17:50:00|73709.5|73209.5|73781|73281|73848.6|73348.6|73674.5|73174.5|2
1634925300000|2021-10-22 17:55:00|73751.4|73251.4|74053|73253|74065.6|73276.9|73751.4|73245.3|1
1634925600000|2021-10-22 18:00:00|74084.5|73284.5|74064.1|73264.1|74084.5|73483.3|73983.3|73259.7|1
1634925900000|2021-10-22 18:05:00|73987.3|73487.3|73735.9|73235.9|74022.7|73522.7|73735.9|73235.9|8
1634926200000|2021-10-22 18:10:00|73705.9|73205.9|73650.9|73150.9|73706.3|73206.3|73525.9|73025.9|3
1634926500000|2021-10-22 18:15:00|73651|73151|73651.4|73151.4|73651.4|73151.4|73651|73151|0
1634926800000|2021-10-22 18:20:00|73651.5|73151.5|73869.9|73369.9|73954.9|73419.9|73651.5|73139.9|6
1634927100000|2021-10-22 18:25:00|73866.9|73366.9|73932.3|73132.3|73940.2|73366.9|73835|73127.2|0
1634927400000|2021-10-22 18:30:00|73932.4|73132.4|73640.7|73140.7|73932.5|73287.5|73635.5|73132.4|1
1634927700000|2021-10-22 18:35:00|73640.8|73140.8|74341.6|72941.6|74341.6|73238.2|73640.8|72891.6|2
1634928000000|2021-10-22 18:40:00|74341.7|72941.7|74117.1|73317.1|74347|73317.1|74117.1|72912|0
1634928300000|2021-10-22 18:45:00|74117.2|73317.2|74163.8|73363.8|74163.8|73363.8|74117.2|73317.2|0
1634928600000|2021-10-22 18:50:00|74163.9|73363.9|74164.2|73364.2|74164.2|73364.2|74163.9|73363.9|0
1634928900000|2021-10-22 18:55:00|74164.3|73364.3|74362.8|73562.8|74362.8|73562.8|74164.3|73364.3|10
1634929200000|2021-10-22 19:00:00|74362.9|73562.9|74231.1|73431.1|74458.2|73658.2|74231|73431|1
1634929500000|2021-10-22 19:05:00|74228.9|73428.9|74285|73485|74285|73485|74215.6|73415.6|0
1634929800000|2021-10-22 19:10:00|74285.1|73485.1|74205.5|73405.5|74285.2|73485.2|74205.2|73405.2|0
1634930100000|2021-10-22 19:15:00|74205.6|73405.6|74202.2|73402.2|74205.8|73405.8|74202.1|73402.1|0
1634930400000|2021-10-22 19:20:00|74202.3|73402.3|74202.6|73402.6|74202.6|73402.6|74198.1|73398.1|2
1634930700000|2021-10-22 19:25:00|74202.7|73402.7|74339|73539|74339|73539|74202.7|73402.7|0
1634931000000|2021-10-22 19:30:00|74342.8|73542.8|74357.8|73857.8|74357.8|73857.8|74234.6|73542.8|0
1634931300000|2021-10-22 19:35:00|74357.9|73857.9|74286.5|73786.5|74583.8|73905.5|74286.4|73666.6|2
1634931600000|2021-10-22 19:40:00|74286.6|73786.6|74337.4|73537.4|74409.3|73786.8|74266.8|73537.4|0
1634931900000|2021-10-22 19:45:00|74337.5|73537.5|74343.2|73543.2|74393|73758|73972.7|73472.7|2
1634932200000|2021-10-22 19:50:00|74188.2|73688.2|74338.3|73538.3|74338.3|73688.2|74184|73512.6|0
1634932500000|2021-10-22 19:55:00|74338.4|73538.4|74383.1|73583.1|74403.8|73721|74174.7|73439.3|2
1635170400000|2021-10-25 14:00:00|75443|74043|75225.8|73825.8|75443|74043|75225.3|73825.3|1
1635170700000|2021-10-25 14:05:00|75216.9|73816.9|75903.2|74503.2|76040.2|74640.2|74320.8|73592.7|12
1635171000000|2021-10-25 14:10:00|75889.8|74489.8|75539.5|74739.5|75921.9|74798.1|75539.4|74489.8|0
1635171300000|2021-10-25 14:15:00|75540|74740|74560|74060|75540.1|74829.8|74559.9|74059.9|5
1635171600000|2021-10-25 14:20:00|74560.1|74060.1|74685.8|73885.8|74700|74060.1|74560.1|73885.8|6
1635171900000|2021-10-25 14:25:00|74687.4|73887.4|74701|74201|75033.2|74471.1|74410.2|73885.9|32
1635172200000|2021-10-25 14:30:00|74714.5|74214.5|74041.6|73241.6|74968.9|74298.5|73833.1|73219.2|54
1635172500000|2021-10-25 14:35:00|74028.2|73228.2|74220.8|73420.8|74564.1|73551.3|73887.9|73011.9|3
1635172800000|2021-10-25 14:40:00|74225.3|73425.3|74946.1|73546.1|74946.1|73573.5|74102.2|73302.2|7
1635173100000|2021-10-25 14:45:00|74945.1|73545.1|75051.5|73651.5|75188.3|74147.4|74683.1|73523.4|2
1635173400000|2021-10-25 14:50:00|74462.1|73662.1|74867.1|74067.1|75045.9|74106.1|74462.1|73645.9|1
1635173700000|2021-10-25 14:55:00|74867.2|74067.2|74608.6|73808.6|74956.8|74270.7|74593.1|73793.1|10
1635174000000|2021-10-25 15:00:00|74608.7|73808.7|74479.2|73979.2|74608.7|73988|74452.2|73652.2|6
1635174300000|2021-10-25 15:05:00|74479.3|73979.3|75129.3|74329.3|75129.3|74468.1|74479.3|73979.3|8
1635174600000|2021-10-25 15:10:00|75179.3|74379.3|75734.2|74934.2|75734.2|74934.2|75044.3|74039.4|1
1635174900000|2021-10-25 15:15:00|75609.2|74809.2|75860.5|75060.5|76150.8|75500.8|75608.2|74808.2|15
1635175200000|2021-10-25 15:20:00|75860.6|75060.6|76010.1|75210.1|76142.5|75342.5|75860.6|75060.6|2
1635175500000|2021-10-25 15:25:00|76016.4|75216.4|75923.5|75123.5|76061.2|75261.2|75923.5|75123.5|2
1635175800000|2021-10-25 15:30:00|75914.5|75114.5|75469.5|74669.5|75976.3|75114.5|75424.5|74301.5|1
1635176100000|2021-10-25 15:35:00|75469|74669|75075|74275|75469.1|74669.1|75075|74275|1
1635176400000|2021-10-25 15:40:00|75074.5|74274.5|74826.9|74326.9|75089.1|74368.1|74821.9|74221.7|1
1635176700000|2021-10-25 15:45:00|74835.9|74335.9|74831.9|74331.9|74997|74497|74822|74322|1
1635177000000|2021-10-25 15:50:00|74832|74332|74959.7|74459.7|74963.8|74463.8|74832|74332|0
1635177300000|2021-10-25 15:55:00|74959.8|74459.8|74960.2|74460.2|74960.2|74460.2|74959.8|74459.8|0
1635177600000|2021-10-25 16:00:00|74960.3|74460.3|74941.6|74441.6|74960.7|74460.7|74941.6|74441.6|2
1635177900000|2021-10-25 16:05:00|74624.1|74124.1|74650.3|74150.3|74873.2|74373.2|74624.1|74124.1|7
1635178200000|2021-10-25 16:10:00|74650.4|74150.4|74620.3|74120.3|74659.9|74159.9|74495.5|73995.5|6
1635178500000|2021-10-25 16:15:00|74620.4|74120.4|75151.3|74351.3|75191.2|74391.2|74620.4|74120.4|3
1635178800000|2021-10-25 16:20:00|75155.5|74355.5|74920.8|74420.8|75191.5|74441.5|74916.5|74355.5|0
1635179100000|2021-10-25 16:25:00|74920.9|74420.9|74950.3|74450.3|75059.4|74559.4|74920.9|74420.9|0
1635179400000|2021-10-25 16:30:00|74950.4|74450.4|74925.8|74425.8|74950.6|74450.6|74925.6|74425.6|0
1635179700000|2021-10-25 16:35:00|74925.9|74425.9|74926.4|74426.4|74926.4|74426.4|74925.9|74425.9|0
1635180000000|2021-10-25 16:40:00|74926.5|74426.5|74984.8|74484.8|75048.6|74548.6|74926.5|74426.5|2
1635180300000|2021-10-25 16:45:00|74984.9|74484.9|74942.8|74142.8|75066.9|74484.9|74796.1|74114.4|1
1635180600000|2021-10-25 16:50:00|74942.3|74142.3|74941.8|74141.8|74942.8|74270|74606|73981.2|2
1635180900000|2021-10-25 16:55:00|74781.5|74281.5|74967.3|74167.3|75052.1|74281.5|74691.8|74141.9|5
1635181200000|2021-10-25 17:00:00|74967.4|74167.4|74942.8|74142.8|74967.4|74167.4|74942.5|74142.5|0
1635181500000|2021-10-25 17:05:00|74942.9|74142.9|74943.3|74143.3|74943.3|74143.3|74942.8|74142.8|0
1635181800000|2021-10-25 17:10:00|74943.4|74143.4|74977.1|74177.1|75053.8|74288|74788|74138.4|4
1635182100000|2021-10-25 17:15:00|74977.2|74177.2|74774.4|74274.4|74977.2|74275.4|74769.9|74092.9|2
1635182400000|2021-10-25 17:20:00|74773.9|74273.9|74729.9|74229.9|74773.9|74273.9|74729.9|74229.9|0
1635182700000|2021-10-25 17:25:00|74730|74230|74652.5|74152.5|74748.2|74248.2|74652.5|74152.5|2
1635183000000|2021-10-25 17:30:00|74652.6|74152.6|74428.1|73928.1|74652.6|74152.6|74428|73928|4
1635183300000|2021-10-25 17:35:00|74423|73923|74618.6|74118.6|74663.5|74163.5|74378.1|73878.1|5
1635183600000|2021-10-25 17:40:00|74618.7|74118.7|74884.1|74084.1|74884.1|74134|74553.8|74053.8|2
1635183900000|2021-10-25 17:45:00|74884.2|74084.2|74734.7|74234.7|74970.6|74334.5|74734.6|74079.5|2
1635184200000|2021-10-25 17:50:00|74709.7|74209.7|74664.8|74164.8|74759.7|74259.7|74554.8|73929.8|2
1635184500000|2021-10-25 17:55:00|74705.2|74205.2|74657.9|74157.9|74735.5|74235.5|74657.8|74157.8|5
1635184800000|2021-10-25 18:00:00|74658|74158|74688.4|74188.4|74703|74203|74558.1|74058.1|1
1635185100000|2021-10-25 18:05:00|74688.5|74188.5|74640.2|73840.2|74693.5|74188.5|74364.3|73840|2
1635185400000|2021-10-25 18:10:00|74632.6|73832.6|74160.7|73660.7|74632.6|73860.5|74160.7|73660.7|2
1635185700000|2021-10-25 18:15:00|74135.7|73635.7|75063.3|73663.3|75070.9|73670.9|74135.7|73235.5|11
1635186000000|2021-10-25 18:20:00|75063.4|73663.4|75113.8|73713.8|75113.8|73713.8|75063.4|73663.4|0
1635186300000|2021-10-25 18:25:00|75113.9|73713.9|75127.8|73727.8|75127.8|73727.8|74997.2|73597.2|1
1635186600000|2021-10-25 18:30:00|75127.9|73727.9|75223.8|73823.8|75226.7|73826.7|75127.9|73727.9|0
1635186900000|2021-10-25 18:35:00|75223.9|73823.9|75228.8|73828.8|75228.8|73828.8|75223.9|73823.9|0
1635187200000|2021-10-25 18:40:00|75228.9|73828.9|75229.3|73829.3|75229.3|73829.3|75228.9|73828.9|0
1635187500000|2021-10-25 18:45:00|75229.4|73829.4|75273.7|73873.7|75300.3|73900.3|75229.4|73829.4|0
1635187800000|2021-10-25 18:50:00|75273.8|73873.8|75155.9|74355.9|75280.5|74355.9|74998.4|73873.8|0
1635188100000|2021-10-25 18:55:00|75148.8|74348.8|75062.8|74262.8|75148.8|74348.8|75061.5|74261.5|3
1635188400000|2021-10-25 19:00:00|75062.9|74262.9|75068.8|74268.8|75068.8|74268.8|75062.9|74262.9|0
1635188700000|2021-10-25 19:05:00|75068.9|74268.9|75056.7|74256.7|75068.9|74268.9|75056.6|74256.6|0
1635189000000|2021-10-25 19:10:00|75056.8|74256.8|75056.7|74256.7|75057|74257|75056.5|74256.5|1
1635189300000|2021-10-25 19:15:00|75056.8|74256.8|75057.2|74257.2|75057.2|74257.2|75056.8|74256.8|1
1635189600000|2021-10-25 19:20:00|75057.3|74257.3|74997|74197|75115.8|74315.8|74988.9|74188.9|3
1635189900000|2021-10-25 19:25:00|75064.4|74264.4|75026.8|74226.8|75064.4|74264.4|75026.6|74226.6|8
1635190200000|2021-10-25 19:30:00|75026.9|74226.9|74828.7|74028.7|75027.1|74227.1|74826.4|74026.4|0
1635190500000|2021-10-25 19:35:00|74828.8|74028.8|74577.1|74077.1|74828.8|74079.7|74577.1|74028.8|0
1635190800000|2021-10-25 19:40:00|74577.2|74077.2|74490.2|73990.2|74613.9|74113.9|74469.3|73969.3|0
1635191100000|2021-10-25 19:45:00|74490.3|73990.3|74469.7|73969.7|74490.3|73990.3|74445.5|73945.5|1
1635191400000|2021-10-25 19:50:00|74469.8|73969.8|74486.2|73986.2|74486.7|73986.7|74469.4|73969.4|0
1635191700000|2021-10-25 19:55:00|74486.3|73986.3|74498.7|73998.7|74498.7|73998.7|74476.5|73976.5|2
1635256800000|2021-10-26 14:00:00|74598.4|74098.4|74658.2|74158.2|74662.6|74162.6|74598.4|74098.4|0
1635257100000|2021-10-26 14:05:00|74662.7|74162.7|74505.7|74005.7|74663|74163|74495.6|73995.6|3
1635257400000|2021-10-26 14:10:00|74505.8|74005.8|74362.5|73862.5|74510.4|74010.4|74362.5|73862.5|21
1635257700000|2021-10-26 14:15:00|74366.6|73866.6|74095.6|73595.6|74368.4|73868.4|73995.9|73490.6|21
1635258000000|2021-10-26 14:20:00|74095.7|73595.7|73893.6|73393.6|74095.7|73595.7|73889|73389|15
1635258300000|2021-10-26 14:25:00|73898.2|73398.2|73623.8|73123.8|73898.2|73398.2|73596.4|73096.4|22
1635258600000|2021-10-26 14:30:00|73623.9|73123.9|73297.1|72797.1|73623.9|73123.9|73297.1|72797.1|23
1635258900000|2021-10-26 14:35:00|73315.4|72815.4|72960.2|72460.2|73315.4|72815.4|72719.6|72131.5|23
1635259200000|2021-10-26 14:40:00|72969.3|72469.3|73090.8|72290.8|73150.8|72549.8|72844.3|72275.8|6
1635259500000|2021-10-26 14:45:00|73089.9|72289.9|73094.7|72294.7|73094.7|72447.3|72944.2|72275|0
1635259800000|2021-10-26 14:50:00|73103.8|72303.8|73001.9|72501.9|73141.2|72501.9|72960.7|72303.4|2
1635260100000|2021-10-26 14:55:00|73006.5|72506.5|73006.9|72506.9|73007.1|72507.1|72838.4|72338.4|1
1635260400000|2021-10-26 15:00:00|73011.5|72511.5|73056.8|72556.8|73061.8|72561.8|72920.8|72420.8|6
1635260700000|2021-10-26 15:05:00|73051.8|72551.8|73041.9|72541.9|73056.8|72556.8|73000.9|72500.9|2
1635261000000|2021-10-26 15:10:00|73046.9|72546.9|72922.8|72422.8|73062.5|72562.5|72922.2|72422.2|2
1635261300000|2021-10-26 15:15:00|73057.8|72557.8|72939.3|72439.3|73074.2|72574.2|72922.5|72422.5|4
1635261600000|2021-10-26 15:20:00|72939.4|72439.4|73070.3|72570.3|73077.3|72577.3|72939.4|72439.4|2
1635261900000|2021-10-26 15:25:00|73073|72573|73105.1|72605.1|73105.5|72605.5|73073|72573|2
1635262200000|2021-10-26 15:30:00|73105.2|72605.2|73106|72606|73106|72606|73105.2|72605.2|0
1635262500000|2021-10-26 15:35:00|73106.1|72606.1|73120.6|72620.6|73295.9|72795.9|73106.1|72606.1|0
1635262800000|2021-10-26 15:40:00|73120.7|72620.7|73124.9|72624.9|73124.9|72624.9|73111.8|72611.8|0
1635263100000|2021-10-26 15:45:00|73119.9|72619.9|73107.2|72607.2|73124.7|72624.7|73090.6|72590.6|5
1635263400000|2021-10-26 15:50:00|73102.7|72602.7|73057.1|72557.1|73102.8|72602.8|73053.3|72553.3|2
1635263700000|2021-10-26 15:55:00|73057.2|72557.2|73061.9|72561.9|73061.9|72561.9|73057.2|72557.2|0
1635264000000|2021-10-26 16:00:00|73062|72562|73066.8|72566.8|73066.8|72566.8|73062|72562|0
1635264300000|2021-10-26 16:05:00|73044|72544|73090.1|72590.1|73112.7|72612.7|73044|72544|0
1635264600000|2021-10-26 16:10:00|73067.3|72567.3|73035.3|72535.3|73068.7|72568.7|73035.3|72535.3|5
1635264900000|2021-10-26 16:15:00|73035.4|72535.4|73124.5|72624.5|73124.5|72624.5|73035.4|72535.4|1
1635265200000|2021-10-26 16:20:00|73124.6|72624.6|73079.1|72579.1|73124.9|72624.9|73079.1|72579.1|0
1635265500000|2021-10-26 16:25:00|73065.4|72565.4|72975|72475|73070.6|72570.6|72975|72475|1
1635265800000|2021-10-26 16:30:00|72979.4|72479.4|73010.7|72510.7|73015.2|72515.2|72979.4|72479.4|1
1635266100000|2021-10-26 16:35:00|73010.8|72510.8|73011.6|72511.6|73011.6|72511.6|73010.8|72510.8|5
1635266400000|2021-10-26 16:40:00|73011.2|72511.2|73130.8|72630.8|73190.2|72690.2|73011.2|72511.2|7
1635266700000|2021-10-26 16:45:00|73130.9|72630.9|73113|72613|73131|72631|73112.8|72612.8|0
1635267000000|2021-10-26 16:50:00|73113.1|72613.1|73187.8|72687.8|73192.6|72692.6|73113.1|72613.1|0
1635267300000|2021-10-26 16:55:00|73187.9|72687.9|73209.9|72709.9|73214.4|72714.4|73187.5|72687.5|0
1635267600000|2021-10-26 17:00:00|73210|72710|73087|72587|73210|72710|73087|72587|1
1635267900000|2021-10-26 17:05:00|73087.1|72587.1|73087.5|72587.5|73087.5|72587.5|73087.1|72587.1|0
1635268200000|2021-10-26 17:10:00|73087.6|72587.6|73088|72588|73088|72588|73087.6|72587.6|0
1635268500000|2021-10-26 17:15:00|73088.1|72588.1|73121.1|72321.1|73131.9|72588.1|73088.1|72321|4
1635268800000|2021-10-26 17:20:00|73121.2|72321.2|72856.1|72356.1|73127.4|72475.3|72856.1|72285.2|0
1635269100000|2021-10-26 17:25:00|72856.2|72356.2|72780.7|72280.7|72856.3|72356.3|72780.7|72280.7|0
1635269400000|2021-10-26 17:30:00|72780.8|72280.8|72760.9|72260.9|72780.9|72280.9|72756.4|72256.4|0
1635269700000|2021-10-26 17:35:00|72761|72261|72596.3|72096.3|72761|72261|72593.3|72093.3|8
1635270000000|2021-10-26 17:40:00|72683.1|72183.1|72701.9|72201.9|72733.5|72233.5|72683.1|72183.1|0
1635270300000|2021-10-26 17:45:00|72702|72202|72719.5|72219.5|72823.9|72323.9|72702|72202|1
1635270600000|2021-10-26 17:50:00|72719.6|72219.6|72719.5|72219.5|72719.9|72219.9|72719.5|72219.5|2
1635270900000|2021-10-26 17:55:00|72719.6|72219.6|72777.7|72277.7|72777.7|72277.7|72702.7|72202.7|4
1635271200000|2021-10-26 18:00:00|72847.6|72347.6|72808.2|72308.2|72852|72352|72808|72308|2
1635271500000|2021-10-26 18:05:00|72808.3|72308.3|72768.6|72268.6|72808.3|72308.3|72743.3|72243.3|0
1635271800000|2021-10-26 18:10:00|72768.7|72268.7|72809.1|72309.1|72809.1|72309.1|72754.1|72254.1|1
1635272100000|2021-10-26 18:15:00|72809.2|72309.2|72832.4|72332.4|72832.4|72332.4|72809.2|72309.2|0
1635272400000|2021-10-26 18:20:00|72832.5|72332.5|72832.9|72332.9|72832.9|72332.9|72832.5|72332.5|0
1635272700000|2021-10-26 18:25:00|72833|72333|72798.4|72298.4|72872.8|72372.8|72798.2|72298.2|1
1635273000000|2021-10-26 18:30:00|72798.5|72298.5|72798.9|72298.9|72798.9|72298.9|72798.5|72298.5|1
1635273300000|2021-10-26 18:35:00|72799|72299|72799.3|72299.3|72799.3|72299.3|72799|72299|0
1635273600000|2021-10-26 18:40:00|72799.4|72299.4|72804.4|72304.4|72804.4|72304.4|72799.4|72299.4|0
1635273900000|2021-10-26 18:45:00|72879|72379|72834.9|72334.9|72879.2|72379.2|72834.6|72334.6|0
1635274200000|2021-10-26 18:50:00|72835|72335|72831.1|72331.1|72835.1|72335.1|72830.9|72330.9|1
1635274500000|2021-10-26 18:55:00|72831.2|72331.2|72831.5|72331.5|72831.5|72331.5|72781.2|72281.2|0
1635274800000|2021-10-26 19:00:00|72831.6|72331.6|72832|72332|72832|72332|72831.6|72331.6|0
1635275100000|2021-10-26 19:05:00|72832.1|72332.1|72832.5|72332.5|72832.5|72332.5|72832.1|72332.1|0
1635275400000|2021-10-26 19:10:00|72832.6|72332.6|72837.2|72337.2|72837.2|72337.2|72832.6|72332.6|0
1635275700000|2021-10-26 19:15:00|72837.3|72337.3|72838.1|72338.1|72838.1|72338.1|72837.3|72337.3|0
1635276000000|2021-10-26 19:20:00|72838.2|72338.2|72839.5|72339.5|72839.5|72339.5|72838.2|72338.2|0
1635276300000|2021-10-26 19:25:00|72839.6|72339.6|72839.9|72339.9|72839.9|72339.9|72839.6|72339.6|0
1635276600000|2021-10-26 19:30:00|72840|72340|72890.4|72390.4|72890.4|72390.4|72840|72340|0
1635276900000|2021-10-26 19:35:00|72890.5|72390.5|72890.9|72390.9|72890.9|72390.9|72890.5|72390.5|0
1635277200000|2021-10-26 19:40:00|72891|72391|72891.4|72391.4|72891.4|72391.4|72891|72391|0
1635277500000|2021-10-26 19:45:00|72891.5|72391.5|72891.8|72391.8|72891.8|72391.8|72891.5|72391.5|0
1635277800000|2021-10-26 19:50:00|72891.9|72391.9|73144.4|72644.4|73182.1|72644.4|72891.9|72372.7|0
1635278100000|2021-10-26 19:55:00|73144.5|72644.5|73149|72349|73159.8|72644.5|73004.8|72349|10
1635343200000|2021-10-27 14:00:00|72553|72053|72019.8|71519.8|72553.3|72053.3|72019.8|71519.8|11
1635343500000|2021-10-27 14:05:00|72029.1|71529.1|71282.9|70482.9|72207.6|71562.3|71117.2|70482.9|30
1635343800000|2021-10-27 14:10:00|71194.8|70394.8|69912.1|69412.1|71194.8|70534.4|69912.1|69412.1|25
1635344100000|2021-10-27 14:15:00|69940|69440|70675.1|69875.1|70824.5|69875.1|69788.9|69233.6|22
1635344400000|2021-10-27 14:20:00|70679.8|69879.8|70921.7|70121.7|71515.3|70123.6|70537.7|69791.3|16
1635344700000|2021-10-27 14:25:00|70921.8|70121.8|71329.4|69929.4|71329.4|70618.4|70921.8|69929.4|10
1635345000000|2021-10-27 14:30:00|71324.8|69924.8|70987.4|70187.4|71324.8|70331.5|70812.2|69882.7|6
1635345300000|2021-10-27 14:35:00|70941|70141|70573.6|70073.6|70944.8|70144.8|70559.6|69926.1|7
1635345600000|2021-10-27 14:40:00|70731.8|69931.8|70777.1|69977.1|70817|70051.8|70406.9|69775.6|5
1635345900000|2021-10-27 14:45:00|70627.5|70127.5|70486.7|69986.7|70908.7|70270.9|70486.7|69856.2|3
1635346200000|2021-10-27 14:50:00|70487.1|69987.1|70347.8|69847.8|70493.5|69993.5|70347.8|69847.8|2
1635346500000|2021-10-27 14:55:00|70343.2|69843.2|69980.7|69480.7|70343.2|69843.2|69859.6|69348.8|1
1635346800000|2021-10-27 15:00:00|69980.8|69480.8|69894.7|69394.7|69980.8|69480.8|69894.4|69394.4|1
1635347100000|2021-10-27 15:05:00|69890.1|69390.1|69643.4|69143.4|69890.1|69390.1|69643.4|69143.4|2
1635347400000|2021-10-27 15:10:00|69652.7|69152.7|69860.9|69060.9|69860.9|69153.2|69606.8|69055.5|1
1635347700000|2021-10-27 15:15:00|69861|69061|70188.1|69388.1|70547.1|69394.1|69861|68780.3|4
1635348000000|2021-10-27 15:20:00|70188.2|69388.2|70027.8|69227.8|70190.5|69390.5|70027.7|69227.7|4
1635348300000|2021-10-27 15:25:00|70027.1|69227.1|69784.6|68984.6|70125.8|69428.3|69784.5|68984.5|5
1635348600000|2021-10-27 15:30:00|69638.2|69138.2|69793.2|68993.2|69793.2|69184.7|69638.2|68988.7|1
1635348900000|2021-10-27 15:35:00|69793.3|68993.3|69779.6|68979.6|69793.4|68993.4|69779.5|68979.5|0
1635349200000|2021-10-27 15:40:00|69779.7|68979.7|70078.4|69578.4|70186.1|69578.4|69779.4|68979.4|1
1635349500000|2021-10-27 15:45:00|70078.5|69578.5|70363.7|69563.7|70389.9|69589.9|70078.5|69441.3|1
1635349800000|2021-10-27 15:50:00|70363.8|69563.8|70545.6|69745.6|70546.7|69900.6|70363.8|69563.8|1
1635350100000|2021-10-27 15:55:00|70545.7|69745.7|70764.6|69964.6|70869.5|70019.4|70417.9|69421.9|3
1635350400000|2021-10-27 16:00:00|70764.7|69964.7|70765|69965|70765|69965|70764.7|69964.7|0
1635350700000|2021-10-27 16:05:00|70765.1|69965.1|70715.4|69915.4|70765.3|69965.3|70715.3|69915.3|0
1635351000000|2021-10-27 16:10:00|70715.5|69915.5|70465.8|69965.8|70715.6|70058.5|70465.6|69915.5|0
1635351300000|2021-10-27 16:15:00|70465.9|69965.9|70376.2|69876.2|70466|69966|70376|69876|0
1635351600000|2021-10-27 16:20:00|70376.3|69876.3|70259.5|69759.5|70376.3|69876.3|70180.1|69680.1|1
1635351900000|2021-10-27 16:25:00|70259.6|69759.6|70259.9|69759.9|70259.9|69759.9|70259.6|69759.6|0
1635352200000|2021-10-27 16:30:00|70180.9|69680.9|70318.9|69518.9|70324.1|69681.2|70180.9|69518.9|0
1635352500000|2021-10-27 16:35:00|70318.6|69518.6|69591.1|69091.1|70318.6|69518.6|69591|69091|2
1635352800000|2021-10-27 16:40:00|69750.3|68950.3|69829.3|69029.3|69829.4|69029.4|69745.3|68945.3|3
1635353100000|2021-10-27 16:45:00|69750.3|68950.3|70071.3|69271.3|70080.4|69280.4|69750.3|68950.3|0
1635353400000|2021-10-27 16:50:00|70071.4|69271.4|70067.1|69267.1|70071.5|69271.5|70066.9|69266.9|0
1635353700000|2021-10-27 16:55:00|70067.2|69267.2|70160.5|69360.5|70160.5|69360.5|70067.2|69267.2|0
1635354000000|2021-10-27 17:00:00|70160.6|69360.6|70160.9|69360.9|70160.9|69360.9|70160.6|69360.6|0
1635354300000|2021-10-27 17:05:00|70161|69361|70068.6|69268.6|70161.3|69361.3|70036|69236|0
1635354600000|2021-10-27 17:10:00|70068.7|69268.7|70064.4|69264.4|70068.9|69268.9|70064.3|69264.3|0
1635354900000|2021-10-27 17:15:00|70064.5|69264.5|70109.7|69609.7|70109.7|69609.7|70064.5|69264.5|1
1635355200000|2021-10-27 17:20:00|70119|69619|70119.4|69619.4|70119.4|69619.4|70119|69619|0
1635355500000|2021-10-27 17:25:00|70119.5|69619.5|70490.5|69990.5|70490.5|69990.5|70119.5|69619.5|5
1635355800000|2021-10-27 17:30:00|70490.6|69990.6|70490.9|69990.9|70490.9|69990.9|70490.6|69990.6|0
1635356100000|2021-10-27 17:35:00|70491|69991|70486.6|69986.6|70491|69991|70486.4|69986.4|1
1635356400000|2021-10-27 17:40:00|70486.7|69986.7|70487|69987|70487|69987|70486.7|69986.7|0
1635356700000|2021-10-27 17:45:00|70487.1|69987.1|70487.4|69987.4|70487.4|69987.4|70487.1|69987.1|0
1635357000000|2021-10-27 17:50:00|70487.5|69987.5|70180.8|69680.8|70487.7|69987.7|70180.7|69680.7|1
1635357300000|2021-10-27 17:55:00|70306.4|69506.4|70001.5|69201.5|70306.4|69506.4|69976.3|69176.3|2
1635357600000|2021-10-27 18:00:00|69981.5|69181.5|69980.8|69180.8|69981.8|69181.8|69980.7|69180.7|0
1635357900000|2021-10-27 18:05:00|69980.9|69180.9|69896.2|69096.2|69981.2|69181.2|69896.2|69096.2|0
1635358200000|2021-10-27 18:10:00|69896.3|69096.3|69891.6|69091.6|69981.9|69181.9|69891.6|69091.6|1
1635358500000|2021-10-27 18:15:00|69886.6|69086.6|69887|69087|69887|69087|69886.6|69086.6|0
1635358800000|2021-10-27 18:20:00|69881.1|69081.1|69554.9|69054.9|69881.1|69081.1|69536.5|68892.6|1
1635359100000|2021-10-27 18:25:00|69549.4|69049.4|69526.4|69026.4|69572.9|69072.9|69526.2|69026.2|0
1635359400000|2021-10-27 18:30:00|69526.5|69026.5|69526.8|69026.8|69549.8|69049.8|69526.5|69026.5|0
1635359700000|2021-10-27 18:35:00|69545.5|69045.5|69527.2|69027.2|69545.5|69045.5|69526.9|69026.9|0
1635360000000|2021-10-27 18:40:00|69527.3|69027.3|69481.1|68981.1|69527.4|69027.4|69471.6|68971.6|1
1635360300000|2021-10-27 18:45:00|69481.2|68981.2|69481.4|68981.4|69481.4|68981.4|69481.2|68981.2|0
1635360600000|2021-10-27 18:50:00|69481.5|68981.5|69486.5|68986.5|69486.5|68986.5|69481.5|68981.5|0
1635360900000|2021-10-27 18:55:00|69486.6|68986.6|69367.7|68867.7|69486.6|68986.6|69367.7|68867.7|1
1635361200000|2021-10-27 19:00:00|69367.8|68867.8|69368.1|68868.1|69368.1|68868.1|69367.8|68867.8|0
1635361500000|2021-10-27 19:05:00|69368.2|68868.2|69368.5|68868.5|69368.5|68868.5|69368.2|68868.2|0
1635361800000|2021-10-27 19:10:00|69368.6|68868.6|69392.2|68892.2|69392.2|68892.2|69368.6|68868.6|0
1635362100000|2021-10-27 19:15:00|69406.2|68906.2|69620.7|69120.7|69620.7|69120.7|69406.2|68906.2|0
1635362400000|2021-10-27 19:20:00|69620.8|69120.8|69681.6|69181.6|69681.6|69181.6|69620.8|69120.8|0
1635362700000|2021-10-27 19:25:00|69681.7|69181.7|69682|69182|69682|69182|69681.7|69181.7|0
1635363000000|2021-10-27 19:30:00|69682.1|69182.1|69940.7|69140.7|69940.7|69275.6|69677.6|69140.7|2
1635363300000|2021-10-27 19:35:00|70094.4|69294.4|69781|69281|70096.1|69424.7|69780.3|69280.3|0
1635363600000|2021-10-27 19:40:00|69781.1|69281.1|69651|69151|69781.1|69281.1|69651|69151|0
1635363900000|2021-10-27 19:45:00|69655.7|69155.7|69906.3|69106.3|69906.3|69176|69655.7|69040.7|1
1635364200000|2021-10-27 19:50:00|69906.4|69106.4|69828.9|69328.9|69906.6|69388.9|69791|69106.4|0
1635364500000|2021-10-27 19:55:00|69829|69329|69821.5|69021.5|69971.8|69329.3|69561.5|69021.5|1
1635429600000|2021-10-28 14:00:00|69050.6|68250.6|69095.6|68295.6|69098.9|68375.6|68164.2|67553.3|34
1635429900000|2021-10-28 14:05:00|69109.8|68309.8|69860.5|69060.5|70311.5|69664.2|69108.1|68308.1|2
1635430200000|2021-10-28 14:10:00|69860.6|69060.6|69400.3|68600.3|69860.6|69060.6|69248.1|68600.3|9
1635430500000|2021-10-28 14:15:00|69400.4|68600.4|68987.7|68187.7|69695.7|68600.4|68987.7|68187.7|1
1635430800000|2021-10-28 14:20:00|68987.5|68187.5|69165.2|68665.2|69348.3|68672.1|68835.3|67899.5|2
1635431100000|2021-10-28 14:25:00|69306.9|68806.9|69190.3|68690.3|69354.1|68854.1|69107.1|68446.4|12
1635431400000|2021-10-28 14:30:00|69190.4|68690.4|69321.8|68821.8|69344.9|68840.6|69190.4|68524.8|1
1635431700000|2021-10-28 14:35:00|69317.1|68817.1|70099.7|69299.7|70099.7|69299.7|69317.1|68817.1|4
1635432000000|2021-10-28 14:40:00|70098.3|69298.3|69567.9|69067.9|70098.3|69298.3|69552.8|69052.8|1
1635432300000|2021-10-28 14:45:00|69454.6|68954.6|68908.5|68108.5|69690.9|69010.5|68907.3|67810.9|21
1635432600000|2021-10-28 14:50:00|68908.8|68108.8|68919.9|68119.9|69001.9|68201.9|68907.9|68107.9|3
1635432900000|2021-10-28 14:55:00|68920.8|68120.8|68980.2|68180.2|69063|68563|68792.2|68089.4|3
1635433200000|2021-10-28 15:00:00|68980.3|68180.3|69020.5|68220.5|69020.5|68220.5|68973.2|68173.2|0
1635433500000|2021-10-28 15:05:00|69020.6|68220.6|68569.4|68069.4|69020.6|68261.6|68569.4|68069.4|2
1635433800000|2021-10-28 15:10:00|68569.5|68069.5|68090.2|67290.2|68569.5|68069.5|67960.4|67234.6|11
1635434100000|2021-10-28 15:15:00|68043|67243|68132.3|67332.3|68132.3|67332.3|68041.1|67241.1|1
1635434400000|2021-10-28 15:20:00|68132.1|67332.1|67750|67250|68132.1|67332.1|67750|67177.2|0
1635434700000|2021-10-28 15:25:00|67750.1|67250.1|68468.3|67068.3|68471.3|67497.6|67295.2|66785.9|11
1635435000000|2021-10-28 15:30:00|68608.7|67208.7|68329.7|67529.7|68633.9|67533.9|68268.9|67175.5|0
1635435300000|2021-10-28 15:35:00|68315.6|67515.6|67999.6|67499.6|68315.6|67515.6|67999.6|67367.7|0
1635435600000|2021-10-28 15:40:00|67998.3|67498.3|67464.8|66964.8|67998.3|67498.3|67445.8|66945.8|2
1635435900000|2021-10-28 15:45:00|67464.9|66964.9|67559.4|67059.4|67564.3|67064.3|67441.2|66941.2|0
1635436200000|2021-10-28 15:50:00|67568.9|67068.9|67568.6|67068.6|67568.9|67068.9|67563.4|67063.4|2
1635436500000|2021-10-28 15:55:00|67545|67045|67389.4|66889.4|67545.1|67045.1|67389.3|66889.3|1
1635436800000|2021-10-28 16:00:00|67324.9|66824.9|67509.2|67009.2|67509.2|67009.2|67324.9|66824.9|1
1635437100000|2021-10-28 16:05:00|67509.3|67009.3|67509.6|67009.6|67509.6|67009.6|67509.3|67009.3|0
1635437400000|2021-10-28 16:10:00|67509.7|67009.7|67508.3|67008.3|67509.8|67009.8|67508.2|67008.2|1
1635437700000|2021-10-28 16:15:00|67508.4|67008.4|67508.6|67008.6|67508.6|67008.6|67508.4|67008.4|0
1635438000000|2021-10-28 16:20:00|67508.7|67008.7|67508.9|67008.9|67508.9|67008.9|67508.7|67008.7|0
1635438300000|2021-10-28 16:25:00|67509|67009|67509.3|67009.3|67509.3|67009.3|67509|67009|0
1635438600000|2021-10-28 16:30:00|67509.4|67009.4|67509.6|67009.6|67509.6|67009.6|67509.4|67009.4|0
1635438900000|2021-10-28 16:35:00|67509.7|67009.7|67528.9|67028.9|67528.9|67028.9|67509.7|67009.7|0
1635439200000|2021-10-28 16:40:00|67529|67029|67481.9|66981.9|67529|67029|67481.9|66981.9|0
1635439500000|2021-10-28 16:45:00|67482|66982|67475.5|66975.5|67482.2|66982.2|67475.5|66975.5|10
1635439800000|2021-10-28 16:50:00|67456.6|66956.6|67352.9|66852.9|67456.6|66956.6|67352.7|66852.7|1
1635440100000|2021-10-28 16:55:00|67350.2|66850.2|67345|66845|67350.2|66850.2|67344.7|66844.7|5
1635440400000|2021-10-28 17:00:00|67345.1|66845.1|67364.3|66864.3|67449.2|66949.2|67345.1|66845.1|1
1635440700000|2021-10-28 17:05:00|67367.3|66867.3|67362.9|66862.9|67367.3|66867.3|67362.6|66862.6|1
1635441000000|2021-10-28 17:10:00|67363|66863|67363.2|66863.2|67363.2|66863.2|67363|66863|0
1635441300000|2021-10-28 17:15:00|67363.3|66863.3|67363.6|66863.6|67363.6|66863.6|67363.3|66863.3|0
1635441600000|2021-10-28 17:20:00|67363.7|66863.7|67363.9|66863.9|67363.9|66863.9|67363.7|66863.7|0
1635441900000|2021-10-28 17:25:00|67364|66864|67359.6|66859.6|67364.1|66864.1|67335.8|66835.8|0
1635442200000|2021-10-28 17:30:00|67359.7|66859.7|67359.9|66859.9|67359.9|66859.9|67359.7|66859.7|0
1635442500000|2021-10-28 17:35:00|67360|66860|67360.3|66860.3|67360.3|66860.3|67360|66860|0
1635442800000|2021-10-28 17:40:00|67360.4|66860.4|67668.3|67168.3|67668.4|67168.4|67360.4|66860.4|1
1635443100000|2021-10-28 17:45:00|67668.4|67168.4|67654.4|67154.4|67668.4|67168.4|67569.1|67069.1|0
1635443400000|2021-10-28 17:50:00|67654.5|67154.5|67654.8|67154.8|67654.8|67154.8|67654.5|67154.5|0
1635443700000|2021-10-28 17:55:00|67654.9|67154.9|67649.4|67149.4|67692.9|67192.9|67649.3|67149.3|0
1635444000000|2021-10-28 18:00:00|67649.5|67149.5|67823.3|67023.3|67823.3|67169.7|67649.5|67013.8|5
1635444300000|2021-10-28 18:05:00|67823.4|67023.4|67868.6|67068.6|67868.6|67068.6|67820.8|67020.8|0
1635444600000|2021-10-28 18:10:00|67868.7|67068.7|68014.2|67214.2|68014.2|67358.4|67621.6|67066.8|1
1635444900000|2021-10-28 18:15:00|68009.5|67209.5|68057.2|67257.2|68057.2|67257.2|67827.2|67027.2|0
1635445200000|2021-10-28 18:20:00|68057.5|67257.5|68200.2|67400.2|68200.2|67400.2|68057.5|67257.5|0
1635445500000|2021-10-28 18:25:00|68200.3|67400.3|68153.2|67353.2|68200.3|67400.3|68152.9|67352.9|0
1635445800000|2021-10-28 18:30:00|68153.3|67353.3|67836.3|67036.3|68153.4|67353.4|67836.1|67036.1|0
1635446100000|2021-10-28 18:35:00|67869.5|67069.5|67869.8|67069.8|67869.8|67069.8|67869.5|67069.5|0
1635446400000|2021-10-28 18:40:00|67869.9|67069.9|67805.4|67305.4|67870.1|67305.4|67734.4|67069.9|0
1635446700000|2021-10-28 18:45:00|67805.7|67305.7|67810.8|67310.8|67815.8|67315.8|67805.2|67305.2|0
1635447000000|2021-10-28 18:50:00|67810.9|67310.9|67901.1|67401.1|67901.1|67401.1|67810.9|67310.9|0
1635447300000|2021-10-28 18:55:00|67901.2|67401.2|67901.5|67401.5|67901.5|67401.5|67901.2|67401.2|0
1635447600000|2021-10-28 19:00:00|67901.6|67401.6|67901.9|67401.9|67901.9|67401.9|67901.6|67401.6|0
1635447900000|2021-10-28 19:05:00|67902|67402|67902.2|67402.2|67902.2|67402.2|67902|67402|0
1635448200000|2021-10-28 19:10:00|67902.3|67402.3|67907.3|67407.3|67907.3|67407.3|67902.3|67402.3|0
1635448500000|2021-10-28 19:15:00|67907.4|67407.4|67910.8|67410.8|68002.8|67502.8|67907.4|67407.4|3
1635448800000|2021-10-28 19:20:00|67910.9|67410.9|67903.6|67403.6|67913.6|67413.6|67903.4|67403.4|0
1635449100000|2021-10-28 19:25:00|67903.7|67403.7|68058.4|67258.4|68058.5|67403.7|67903.7|67257.8|1
1635449400000|2021-10-28 19:30:00|68058.5|67258.5|68058.8|67258.8|68058.8|67258.8|68058.5|67258.5|0
1635449700000|2021-10-28 19:35:00|68058.9|67258.9|68059.1|67259.1|68059.1|67259.1|68058.9|67258.9|0
1635450000000|2021-10-28 19:40:00|68059.2|67259.2|67992.6|67192.6|68059.2|67342.8|67841|67192.6|2
1635450300000|2021-10-28 19:45:00|68044.8|67244.8|68188.6|67688.6|68188.6|67688.6|67904.1|67244|0
1635450600000|2021-10-28 19:50:00|68069.6|67269.6|67921.3|67421.3|68069.7|67421.3|67916.3|67269.6|0
1635450900000|2021-10-28 19:55:00|67921.4|67421.4|67900.1|67400.1|67957.4|67457.4|67900.1|67400.1|0
1635516000000|2021-10-29 14:00:00|66220.3|65420.3|66327.4|64927.4|66730.3|65705.3|65910.8|64832.6|16
1635516300000|2021-10-29 14:05:00|66377.4|64977.4|65591.3|64791.3|66377.4|65400.6|65423.2|64479.4|14
1635516600000|2021-10-29 14:10:00|65591.9|64791.9|65468.4|64668.4|65895.7|64793.1|65468.3|64494.3|0
1635516900000|2021-10-29 14:15:00|65468|64668|65312.6|64512.6|65530.5|64730.5|65242.5|64442.5|0
1635517200000|2021-10-29 14:20:00|65303|64503|65260.9|64760.9|65312.5|64760.9|65148.4|64498.2|6
1635517500000|2021-10-29 14:25:00|65258.9|64758.9|65226.6|64726.6|65258.9|64758.9|65215.5|64715.5|4
1635517800000|2021-10-29 14:30:00|65154.5|64654.5|65111.8|64611.8|65217|64717|65111.4|64611.4|2
1635518100000|2021-10-29 14:35:00|65116.6|64616.6|65125.9|64625.9|65155.2|64655.2|65100.9|64600.9|12
1635518400000|2021-10-29 14:40:00|65116.3|64616.3|65120.2|64620.2|65125|64625|65111.5|64611.5|5
1635518700000|2021-10-29 14:45:00|65120.4|64620.4|65096.4|64596.4|65125.3|64625.3|65096.1|64596.1|2
1635519000000|2021-10-29 14:50:00|65096.3|64596.3|64459.9|63959.9|65101.3|64601.3|64459.9|63959.9|8
1635519300000|2021-10-29 14:55:00|64445.5|63945.5|64191.9|63691.9|64445.5|63945.5|64114.9|63614.9|24
1635519600000|2021-10-29 15:00:00|64187.2|63687.2|64047|63547|64192|63692|64047|63547|4
1635519900000|2021-10-29 15:05:00|64047.4|63547.4|63965.9|63465.9|64114.8|63614.8|63878.3|63378.3|0
1635520200000|2021-10-29 15:10:00|63985.2|63485.2|63797.6|63297.6|63985.3|63485.3|63732.5|63232.5|2
1635520500000|2021-10-29 15:15:00|63794.9|63294.9|63793.2|63293.2|63795.2|63295.2|63780.4|63280.4|2
1635520800000|2021-10-29 15:20:00|63769.2|63269.2|63697.3|63197.3|63790.5|63290.5|63695.6|63195.6|2
1635521100000|2021-10-29 15:25:00|63788.7|63288.7|63841.8|63341.8|63841.8|63341.8|63788.7|63288.7|1
1635521400000|2021-10-29 15:30:00|63840.5|63340.5|63895.9|63395.9|63895.9|63395.9|63797.3|63297.3|5
1635521700000|2021-10-29 15:35:00|63886.3|63386.3|63827.7|63327.7|63886.4|63386.4|63827.7|63327.7|0
1635522000000|2021-10-29 15:40:00|63826.8|63326.8|63910.5|63410.5|63910.5|63410.5|63722.8|63222.8|1
1635522300000|2021-10-29 15:45:00|63953.8|63453.8|64260.2|63760.2|64369.7|63869.7|63915.4|63415.4|3
1635522600000|2021-10-29 15:50:00|64250.6|63750.6|64080.9|63580.9|64321.2|63770.1|63960.7|63460.7|2
1635522900000|2021-10-29 15:55:00|64125.9|63625.9|64041.2|63541.2|64156.5|63656.5|63910.9|63410.9|1
1635523200000|2021-10-29 16:00:00|64031.6|63531.6|64031.8|63531.8|64031.8|63531.8|64031.6|63531.6|3
1635523500000|2021-10-29 16:05:00|63954.9|63454.9|64229.3|63729.3|64243.7|63743.7|63954.9|63454.9|0
1635523800000|2021-10-29 16:10:00|64384.9|63584.9|63862.2|63362.2|64385.1|63585.1|63862.1|63344.6|3
1635524100000|2021-10-29 16:15:00|63838.1|63338.1|63766.2|63266.2|63838.2|63338.2|63766.1|63266.1|1
1635524400000|2021-10-29 16:20:00|63761.4|63261.4|63728.9|63228.9|63761.4|63261.4|63695.1|63195.1|0
1635524700000|2021-10-29 16:25:00|63729|63229|63671.5|63171.5|63729|63229|63671|63171|1
1635525000000|2021-10-29 16:30:00|63671|63171|63671.2|63171.2|63671.2|63171.2|63669.9|63169.9|4
1635525300000|2021-10-29 16:35:00|63671.3|63171.3|63671.4|63171.4|63671.4|63171.4|63671.3|63171.3|0
1635525600000|2021-10-29 16:40:00|63671.5|63171.5|63671.7|63171.7|63671.7|63171.7|63671.5|63171.5|0
1635525900000|2021-10-29 16:45:00|63671.8|63171.8|63672.3|63172.3|63672.3|63172.3|63671.8|63171.8|0
1635526200000|2021-10-29 16:50:00|63672.4|63172.4|63672.6|63172.6|63672.6|63172.6|63672.4|63172.4|1
1635526500000|2021-10-29 16:55:00|63672.7|63172.7|63672.9|63172.9|63672.9|63172.9|63634.3|63134.3|5
1635526800000|2021-10-29 17:00:00|63676.3|63176.3|63675.8|63175.8|63677.5|63177.5|63672.3|63172.3|2
1635527100000|2021-10-29 17:05:00|63676|63176|63672.6|63172.6|63676.2|63176.2|63671.1|63171.1|1
1635527400000|2021-10-29 17:10:00|63672.7|63172.7|63673.5|63173.5|63675.1|63175.1|63671.4|63171.4|0
1635527700000|2021-10-29 17:15:00|63676.9|63176.9|63677.3|63177.3|63677.3|63177.3|63671.8|63171.8|2
1635528000000|2021-10-29 17:20:00|63677.4|63177.4|63677.5|63177.5|63677.5|63177.5|63677.4|63177.4|0
1635528300000|2021-10-29 17:25:00|63677.6|63177.6|63677.8|63177.8|63677.8|63177.8|63674.3|63174.3|0
1635528600000|2021-10-29 17:30:00|63677.9|63177.9|63678|63178|63678|63178|63677.9|63177.9|0
1635528900000|2021-10-29 17:35:00|63678.1|63178.1|63679|63179|63679|63179|63678.1|63178.1|0
1635529200000|2021-10-29 17:40:00|63679.1|63179.1|63678.2|63178.2|63679.1|63179.1|63675.2|63175.2|2
1635529500000|2021-10-29 17:45:00|63678.6|63178.6|63822.5|63022.5|63823.4|63179|63678.6|63022.5|9
1635529800000|2021-10-29 17:50:00|63822.6|63022.6|63822|63022|63822.6|63022.6|63822|63022|0
1635530100000|2021-10-29 17:55:00|63822.1|63022.1|63822.3|63022.3|63822.3|63022.3|63822.1|63022.1|0
1635530400000|2021-10-29 18:00:00|63822.4|63022.4|63840.6|63040.6|64136.8|63041.5|63822.4|62734.6|12
1635530700000|2021-10-29 18:05:00|63843.4|63043.4|63687|63187|63843.6|63188.1|63687|63043.4|0
1635531000000|2021-10-29 18:10:00|63685.2|63185.2|63684.1|63184.1|63685.3|63185.3|63684|63184|1
1635531300000|2021-10-29 18:15:00|63684.2|63184.2|63641|63141|63684.2|63184.2|63640.8|63140.8|0
1635531600000|2021-10-29 18:20:00|63641.1|63141.1|63643.1|63143.1|63643.1|63143.1|63641.1|63141.1|0
1635531900000|2021-10-29 18:25:00|63643.2|63143.2|63643.3|63143.3|63643.3|63143.3|63643.2|63143.2|0
1635532200000|2021-10-29 18:30:00|63643.4|63143.4|63641|63141|63788.5|63143.6|63641|62988.5|0
1635532500000|2021-10-29 18:35:00|63641.1|63141.1|63798.4|62998.4|63798.4|63141.1|63641.1|62998.1|2
1635532800000|2021-10-29 18:40:00|63798.2|62998.2|63799.1|62999.1|63799.1|62999.1|63798.2|62998.2|0
1635533100000|2021-10-29 18:45:00|63799.2|62999.2|63799.2|62999.2|63799.3|62999.3|63799.1|62999.1|0
1635533400000|2021-10-29 18:50:00|63797.3|62997.3|63797.3|62997.3|63797.3|62997.3|63797.1|62997.1|0
1635533700000|2021-10-29 18:55:00|63642.8|63142.8|63642.3|63142.3|63642.8|63142.8|63642.1|63142.1|0
1635534000000|2021-10-29 19:00:00|63642.4|63142.4|63642.5|63142.5|63642.5|63142.5|63642.4|63142.4|0
1635534300000|2021-10-29 19:05:00|63642.6|63142.6|63645.3|63145.3|63790.1|63145.3|63642.6|62990.1|0
1635534600000|2021-10-29 19:10:00|63645.4|63145.4|63645.5|63145.5|63645.5|63145.5|63645.4|63145.4|0
1635534900000|2021-10-29 19:15:00|63645.6|63145.6|63645.6|63145.6|63645.7|63145.7|63645.5|63145.5|0
1635535200000|2021-10-29 19:20:00|63645.7|63145.7|63645.8|63145.8|63645.8|63145.8|63645.7|63145.7|1
1635535500000|2021-10-29 19:25:00|63645.9|63145.9|63646.1|63146.1|63646.1|63146.1|63643.9|63143.9|1
1635535800000|2021-10-29 19:30:00|63646.2|63146.2|63803.3|63003.3|63803.3|63146.3|63646.2|63003.3|1
1635536100000|2021-10-29 19:35:00|63803.4|63003.4|63803.5|63003.5|63803.5|63003.5|63803.4|63003.4|0
1635536400000|2021-10-29 19:40:00|63803.6|63003.6|63806.4|63006.4|63807.1|63007.1|63803.6|63003.6|0
1635536700000|2021-10-29 19:45:00|63806.5|63006.5|63806.8|63006.8|63806.8|63147.1|63646.9|63006.5|1
1635537000000|2021-10-29 19:50:00|63806.9|63006.9|63806.9|63006.9|63806.9|63006.9|63806.7|63006.7|0
1635537300000|2021-10-29 19:55:00|63807|63007|63804.6|63004.6|64000.1|63200.1|63804.6|63004.6|1
1635775200000|2021-11-01 14:00:00|63379|62579|62068.8|61268.8|63379|62579|61814.5|61141.4|30
1635775500000|2021-11-01 14:05:00|62063.8|61263.8|62058.7|61558.7|62162.9|61568.7|61887.4|61153.9|17
1635775800000|2021-11-01 14:10:00|62004.2|61504.2|61293.8|60793.8|62009|61504.2|61288.8|60788.8|27
1635776100000|2021-11-01 14:15:00|61508.8|61008.8|61713.9|60913.9|61713.9|61008.8|61508.8|60733.9|11
1635776400000|2021-11-01 14:20:00|61718.9|60918.9|61649.5|61149.5|61753.5|61149.5|61577.5|60777.5|5
1635776700000|2021-11-01 14:25:00|61649.7|61149.7|61361|60861|61649.7|61149.7|61361|60861|5
1635777000000|2021-11-01 14:30:00|61360.8|60860.8|61590.7|61090.7|61590.7|61090.7|61360.8|60860.8|3
1635777300000|2021-11-01 14:35:00|61585.7|61085.7|61092.4|60592.4|61585.7|61085.7|61087.4|60561.9|10
1635777600000|2021-11-01 14:40:00|61285.8|60785.8|61206.3|60706.3|61285.8|60785.8|61092.4|60592.4|6
1635777900000|2021-11-01 14:45:00|61554.2|60754.2|61571.2|60771.2|61621.4|61045.7|61406.8|60692.5|13
1635778200000|2021-11-01 14:50:00|61571.3|60771.3|61531.7|60731.7|61581.2|60781.2|61506.9|60706.9|3
1635778500000|2021-11-01 14:55:00|61541.6|60741.6|61301.6|60801.6|61576.2|60960.8|61231.7|60661.7|4
1635778800000|2021-11-01 15:00:00|61306.6|60806.6|61341.3|60841.3|61356.1|60856.1|61266.1|60766.1|1
1635779100000|2021-11-01 15:05:00|61281.3|60781.3|61371.6|60871.6|61605.9|61105.9|61176.3|60676.3|16
1635779400000|2021-11-01 15:10:00|61366.4|60866.4|61546.5|60746.5|61571.4|60866.5|61306.4|60746.4|0
1635779700000|2021-11-01 15:15:00|61546.6|60746.6|61546.6|60746.6|61546.6|60746.6|61546.6|60746.6|0
1635780000000|2021-11-01 15:20:00|61559.8|61059.8|61716.1|61216.1|61859.8|61216.1|61556.1|61056.1|5
1635780300000|2021-11-01 15:25:00|61711.1|61211.1|61601.2|61101.2|61711.1|61211.1|61601.2|61101.2|2
1635780600000|2021-11-01 15:30:00|61601.3|61101.3|61596.3|61096.3|61601.3|61101.3|61596.3|61096.3|1
1635780900000|2021-11-01 15:35:00|61591.3|61091.3|61561.3|61061.3|61591.3|61091.3|61561.3|61061.3|2
1635781200000|2021-11-01 15:40:00|61557.2|61057.2|61546.4|61046.4|61567.1|61067.1|61507.7|61007.7|6
1635781500000|2021-11-01 15:45:00|61541.4|61041.4|61336.7|60836.7|61551.3|61051.3|61321.8|60821.8|7
1635781800000|2021-11-01 15:50:00|61331.8|60831.8|61162|60662|61331.8|60831.8|61162|60662|1
1635782100000|2021-11-01 15:55:00|61162.1|60662.1|61162.1|60662.1|61162.1|60662.1|61162.1|60662.1|0
1635782400000|2021-11-01 16:00:00|61157.2|60657.2|61067.2|60567.2|61157.2|60657.2|61067.2|60567.2|6
1635782700000|2021-11-01 16:05:00|61067.3|60567.3|61067.3|60567.3|61067.3|60567.3|61067.3|60567.3|4
1635783000000|2021-11-01 16:10:00|61087.3|60587.3|60992.8|60492.8|61087.3|60587.3|60992.8|60492.8|10
1635783300000|2021-11-01 16:15:00|60987.8|60487.8|60987.9|60487.9|60987.9|60487.9|60987.8|60487.8|1
1635783600000|2021-11-01 16:20:00|61017.9|60517.9|61017.9|60517.9|61022.9|60522.9|61007.9|60507.9|3
1635783900000|2021-11-01 16:25:00|61018|60518|61018|60518|61018|60518|61018|60518|1
1635784200000|2021-11-01 16:30:00|61013|60513|60914|60414|61013|60513|60893.9|60393.9|8
1635784500000|2021-11-01 16:35:00|60909|60409|60899.1|60399.1|60909|60409|60899|60399|2
1635784800000|2021-11-01 16:40:00|60998|60498|60998.4|60498.4|60998.7|60498.7|60998|60498|3
1635785100000|2021-11-01 16:45:00|60998.5|60498.5|60928.9|60428.9|60998.5|60498.5|60903.8|60403.8|2
1635785400000|2021-11-01 16:50:00|60929|60429|60963.6|60463.6|60963.6|60463.6|60929|60429|0
1635785700000|2021-11-01 16:55:00|60929|60429|60929|60429|60929|60429|60929|60429|1
1635786000000|2021-11-01 17:00:00|60929.1|60429.1|60964.1|60464.1|60969|60469|60929.1|60429.1|9
1635786300000|2021-11-01 17:05:00|60964.2|60464.2|60964.2|60464.2|60964.2|60464.2|60964.2|60464.2|0
1635786600000|2021-11-01 17:10:00|60964.3|60464.3|60964.3|60464.3|60964.3|60464.3|60964.3|60464.3|0
1635786900000|2021-11-01 17:15:00|60959.4|60459.4|60879.3|60379.3|60959.4|60459.4|60879.3|60379.3|5
1635787200000|2021-11-01 17:20:00|60829.9|60329.9|60859.5|60359.5|60859.5|60359.5|60814.9|60314.9|5
1635787800000|2021-11-01 17:30:00|60859.6|60359.6|60859.6|60359.6|60859.6|60359.6|60859.6|60359.6|0
1635788100000|2021-11-01 17:35:00|60859.7|60359.7|60859.7|60359.7|60859.7|60359.7|60859.7|60359.7|0
1635788700000|2021-11-01 17:45:00|60859.8|60359.8|60859.8|60359.8|60859.8|60359.8|60859.8|60359.8|0
1635789000000|2021-11-01 17:50:00|60859.9|60359.9|60859.9|60359.9|60859.9|60359.9|60859.9|60359.9|0
1635789600000|2021-11-01 18:00:00|60860|60360|60860.3|60360.3|60860.3|60360.3|60860|60360|2
1635789900000|2021-11-01 18:05:00|60860.4|60360.4|60860.4|60360.4|60860.4|60360.4|60860.4|60360.4|2
1635790200000|2021-11-01 18:10:00|60816|60316|60860.5|60360.5|60860.5|60360.5|60816|60316|2
1635790500000|2021-11-01 18:15:00|||||||||1
1635790800000|2021-11-01 18:20:00|60860.6|60360.6|60860.6|60360.6|60860.6|60360.6|60860.6|60360.6|0
1635791100000|2021-11-01 18:25:00|60860.7|60360.7|60860.7|60360.7|60860.7|60360.7|60860.7|60360.7|1
1635791700000|2021-11-01 18:35:00|60860.8|60360.8|60860.6|60360.6|60860.8|60360.8|60860.5|60360.5|0
1635792000000|2021-11-01 18:40:00|60860.9|60360.9|60860.9|60360.9|60860.9|60360.9|60860.9|60360.9|1
1635792300000|2021-11-01 18:45:00|60816.5|60316.5|61410.6|60610.6|61480.4|60680.4|60816.2|60316.2|14
1635792600000|2021-11-01 18:50:00|61400.6|60600.6|61411|60611|61470.6|60670.6|61350.5|60550.5|0
1635793200000|2021-11-01 19:00:00|61411.1|60611.1|61330.9|60530.9|61411.1|60611.1|61316.1|60516.1|0
1635793500000|2021-11-01 19:05:00|61316.1|60516.1|61316.2|60516.2|61326|60526|61316.1|60516.1|0
1635794100000|2021-11-01 19:15:00|61316.3|60516.3|60797.3|60297.3|61316.3|60518.3|60797.3|60297.3|2
1635794400000|2021-11-01 19:20:00|60797|60297|60797|60297|60797|60297|60797|60297|0
1635794700000|2021-11-01 19:25:00|60797.1|60297.1|60797.1|60297.1|60797.1|60297.1|60797.1|60297.1|0
1635795300000|2021-11-01 19:35:00|60797.2|60297.2|60797.2|60297.2|60797.2|60297.2|60797.2|60297.2|0
1635795600000|2021-11-01 19:40:00|60797.3|60297.3|61242.3|60442.3|61247.3|60447.3|60797.3|60297.3|1
1635795900000|2021-11-01 19:45:00|61242.4|60442.4|61242.4|60442.4|61242.4|60442.4|61242.4|60442.4|0
1635796500000|2021-11-01 19:55:00|61242.5|60442.5|60787.1|60287.1|61242.5|60442.5|60787.1|60287.1|0
1635861600000|2021-11-02 14:00:00|61356.9|59956.9|60367.9|59867.9|61356.9|60402.3|60070|59570|26
1635861900000|2021-11-02 14:05:00|60363|59863|60327.7|59527.7|60467.3|59967.3|60277.9|59513|10
1635862200000|2021-11-02 14:10:00|60328.7|59528.7|60008.5|59508.5|60328.7|59528.7|59830.2|59330.2|15
1635862500000|2021-11-02 14:15:00|60003.5|59503.5|60242.5|59742.5|60491.5|59778.3|59890.2|59390.2|17
1635862800000|2021-11-02 14:20:00|60237.5|59737.5|60192.5|59692.5|60242.5|59742.5|60167.5|59667.5|2
1635863100000|2021-11-02 14:25:00|60192.6|59692.6|60142.6|59642.6|60259.4|59759.4|60142.6|59642.6|4
1635863400000|2021-11-02 14:30:00|60176.7|59676.7|60108.6|59608.6|60177.6|59677.6|60084.3|59584.3|1
1635863700000|2021-11-02 14:35:00|60103.8|59603.8|59796.3|59296.3|60103.8|59603.8|59469.8|58969.8|17
1635864000000|2021-11-02 14:40:00|59791.3|59291.3|59808.6|59308.6|59808.6|59308.6|59726.1|59226.1|1
1635864300000|2021-11-02 14:45:00|60058.6|59258.6|59941.4|59441.4|60186.5|59491.4|59926.4|59258.6|7
1635864600000|2021-11-02 14:50:00|59946.3|59446.3|60513|59713|60514.3|59714.3|59946.2|59436|8
1635864900000|2021-11-02 14:55:00|60513.3|59713.3|60278.4|59778.4|60752.9|60252.9|60278.4|59633.4|5
1635865200000|2021-11-02 15:00:00|60278.5|59778.5|60419.7|59919.7|60419.7|59919.7|60259|59759|4
1635865500000|2021-11-02 15:05:00|60419.8|59919.8|60297.8|59797.8|60438.5|59919.8|60283.5|59638.5|2
1635865800000|2021-11-02 15:10:00|60297.9|59797.9|60297.9|59797.9|60297.9|59797.9|60297.9|59797.9|0
1635866100000|2021-11-02 15:15:00|60312.5|59812.5|60040|59540|60312.5|59812.5|60040|59540|7
1635866400000|2021-11-02 15:20:00|60036.3|59536.3|59997.5|59497.5|60036.3|59536.3|59997.4|59497.4|0
1635866700000|2021-11-02 15:25:00|59997.6|59497.6|60110|59610|60110|59610|59996.1|59496.1|1
1635867000000|2021-11-02 15:30:00|60112.7|59612.7|60107.9|59607.9|60112.9|59612.9|60107.9|59607.9|5
1635867300000|2021-11-02 15:35:00|60108|59608|60108|59608|60108|59608|60108|59608|2
1635867600000|2021-11-02 15:40:00|60030.2|59530.2|60103.1|59603.1|60108.1|59608.1|60001.1|59501.1|3
1635867900000|2021-11-02 15:45:00|60104.1|59604.1|60222.2|59722.2|60222.2|59722.2|60104.1|59604.1|7
1635868200000|2021-11-02 15:50:00|60222.3|59722.3|60222.3|59722.3|60222.3|59722.3|60222.3|59722.3|8
1635868500000|2021-11-02 15:55:00|60310.4|59810.4|60242.4|59742.4|60310.4|59810.4|60242.3|59742.3|6
1635868800000|2021-11-02 16:00:00|60222.4|59722.4|60222.4|59722.4|60222.4|59722.4|60222.4|59722.4|0
1635869100000|2021-11-02 16:05:00|60222.5|59722.5|60237.1|59737.1|60237.1|59737.1|60222.5|59722.5|0
1635869400000|2021-11-02 16:10:00|60240.1|59740.1|60240.1|59740.1|60240.1|59740.1|60240.1|59740.1|1
1635869700000|2021-11-02 16:15:00|60240.2|59740.2|60240.2|59740.2|60240.2|59740.2|60240.2|59740.2|1
1635870000000|2021-11-02 16:20:00|60240.3|59740.3|60240.3|59740.3|60240.3|59740.3|60240.3|59740.3|0
1635870300000|2021-11-02 16:25:00|60240.6|59740.6|60226.1|59726.1|60264.9|59764.9|60226.1|59726.1|1
1635870600000|2021-11-02 16:30:00|60201.9|59701.9|60201.2|59701.2|60201.9|59701.9|60201.2|59701.2|0
1635870900000|2021-11-02 16:35:00|60172|59672|60017.1|59517.1|60172|59672|60017|59517|1
1635871200000|2021-11-02 16:40:00|60017.2|59517.2|60017.2|59517.2|60017.2|59517.2|60017.2|59517.2|0
1635871500000|2021-11-02 16:45:00|60014.4|59514.4|59941.4|59441.4|60014.4|59514.4|59941.4|59441.4|3
1635871800000|2021-11-02 16:50:00|60098.9|59598.9|60030.8|59530.8|60098.9|59598.9|60030.8|59530.8|2
1635872100000|2021-11-02 16:55:00|60035.6|59535.6|60010.7|59510.7|60035.6|59535.6|60010.7|59510.7|0
1635872400000|2021-11-02 17:00:00|60005.9|59505.9|60005.9|59505.9|60005.9|59505.9|60005.9|59505.9|1
1635872700000|2021-11-02 17:05:00|60006|59506|60006|59506|60006|59506|60006|59506|0
1635873000000|2021-11-02 17:10:00|60006.1|59506.1|60006.1|59506.1|60006.1|59506.1|60006.1|59506.1|0
1635873300000|2021-11-02 17:15:00|60020.7|59520.7|60021.2|59521.2|60021.2|59521.2|60020.7|59520.7|17
1635873600000|2021-11-02 17:20:00|60106.2|59606.2|60106.3|59606.3|60135.4|59635.4|60106.2|59606.2|3
1635873900000|2021-11-02 17:25:00|60106.4|59606.4|60106.4|59606.4|60106.4|59606.4|60106.4|59606.4|0
1635874200000|2021-11-02 17:30:00|60109.3|59609.3|60648|59848|60648|59890.4|60109.3|59571|3
1635874500000|2021-11-02 17:35:00|60648.1|59848.1|60613.2|60113.2|60663.2|60163.2|60348.1|59848.1|2
1635874800000|2021-11-02 17:40:00|60637.5|60137.5|61323.5|60523.5|61445.9|60645.9|60637.5|60137.5|13
1635875100000|2021-11-02 17:45:00|61275|60475|61462.7|60962.7|61560|61060|61273.5|60473.5|13
1635875400000|2021-11-02 17:50:00|61467.5|60967.5|61488.3|60988.3|61842.3|61160.4|61403.3|60903.3|11
1635875700000|2021-11-02 17:55:00|61566|61066|61566|61066|61566|61066|61566|61066|0
1635876000000|2021-11-02 18:00:00|61567.2|61067.2|61814.9|61314.9|62134.9|61443.6|61567.2|61067.2|14
1635876300000|2021-11-02 18:05:00|61815|61315|61815|61315|61815|61315|61815|61315|0
1635876600000|2021-11-02 18:10:00|61887.4|61087.4|62023.1|61223.1|62023.1|61248.1|61738.3|61087.4|3
1635876900000|2021-11-02 18:15:00|62023.2|61223.2|62013.4|61213.4|62023.2|61223.2|62013.3|61213.3|0
1635877200000|2021-11-02 18:20:00|62032.8|61232.8|62038.3|61238.3|62038.3|61238.3|62006.1|61206.1|0
1635877500000|2021-11-02 18:25:00|62033.5|61233.5|61683.2|61183.2|62033.5|61233.5|61678.3|61178.3|0
1635877800000|2021-11-02 18:30:00|61683.3|61183.3|61968.1|61168.1|61968.1|61183.3|61678.3|61164.3|3
1635878100000|2021-11-02 18:35:00|61973.9|61173.9|62004|61204|62061.8|61561.8|61973.9|61173.9|3
1635878400000|2021-11-02 18:40:00|62004.1|61204.1|61999.2|61199.2|62004.1|61204.1|61999.2|61199.2|0
1635878700000|2021-11-02 18:45:00|61999.3|61199.3|61749.3|61249.3|61999.3|61249.3|61749.3|61199.3|0
1635879000000|2021-11-02 18:50:00|61749.4|61249.4|61749.4|61249.4|61749.4|61249.4|61749.4|61249.4|0
1635879300000|2021-11-02 18:55:00|61749.5|61249.5|61749.5|61249.5|61749.5|61249.5|61749.5|61249.5|0
1635879600000|2021-11-02 19:00:00|61749.6|61249.6|61749.6|61249.6|61749.6|61249.6|61749.6|61249.6|0
1635879900000|2021-11-02 19:05:00|61807.8|61307.8|62057.9|61257.9|62057.9|61307.8|61807.8|61257.8|0
1635880200000|2021-11-02 19:10:00|62043.7|61543.7|62053|61253|62092.2|61592.2|62043.7|61253|0
1635880500000|2021-11-02 19:15:00|62082.4|61582.4|62053|61253|62097|61597|62053|61253|0
1635880800000|2021-11-02 19:20:00|62057.9|61257.9|62067.8|61267.8|62067.8|61267.8|62057.9|61257.9|2
1635881100000|2021-11-02 19:25:00|62072.7|61272.7|62039|61539|62077.5|61539.1|62039|61258|2
1635881700000|2021-11-02 19:35:00|62039.1|61539.1|61999.9|61199.9|62083|61561.5|61999.9|61199.9|14
1635882000000|2021-11-02 19:40:00|62004.7|61204.7|61994.8|61194.8|62004.8|61265.2|61609.8|61109.8|1
1635882300000|2021-11-02 19:45:00|61964.8|61164.8|61882.3|61382.3|61964.8|61387.3|61882.3|61154.9|0
1635882600000|2021-11-02 19:50:00|61887.2|61387.2|62255.3|61455.3|62259.8|61479.5|61887.2|61387.2|4
1635882900000|2021-11-02 19:55:00|62252.2|61452.2|61905.3|61405.3|62262.2|61762.2|61905.3|61405.3|5
1635948000000|2021-11-03 14:00:00|62069.4|61569.4|61808.4|61308.4|62069.4|61569.4|61741.4|61215.6|7
1635948300000|2021-11-03 14:05:00|61803.6|61303.6|63009.9|62509.9|63009.9|62509.9|61803.6|61225.4|24
1635948600000|2021-11-03 14:10:00|63024.9|62524.9|63429.9|62929.9|63474.9|62929.9|62949.9|62399.7|28
1635948900000|2021-11-03 14:15:00|63453|62953|62999.1|62499.1|64259.1|63574.1|62999.1|62398.9|28
1635949200000|2021-11-03 14:20:00|62974.1|62474.1|63034.2|62534.2|63034.2|62534.2|62974.1|62474.1|3
1635949500000|2021-11-03 14:25:00|63053.3|62553.3|63029.3|62529.3|63899.2|62794.2|63029.3|62464.2|4
1635949800000|2021-11-03 14:30:00|63429.3|62629.3|63103.5|62603.5|63433.2|62641|63103.5|62553.2|2
1635950100000|2021-11-03 14:35:00|63108.3|62608.3|63774.4|62974.4|63774.4|62974.4|63108.3|62608.3|4
1635950400000|2021-11-03 14:40:00|63739.4|62939.4|63451.4|62651.4|63739.4|63119.4|63427.5|62627.5|5
1635950700000|2021-11-03 14:45:00|63446.7|62646.7|63561.5|62761.5|63561.5|62761.5|63157.8|62631.7|9
1635951000000|2021-11-03 14:50:00|63566.3|62766.3|63551.8|62751.8|63586.5|62786.5|63551.8|62751.8|0
1635951300000|2021-11-03 14:55:00|64036.8|62636.8|63981|63181|64236|63192.8|63737.3|62594.2|4
1635951600000|2021-11-03 15:00:00|63986|63186|64011|63211|64106|63606|63986|63186|4
1635951900000|2021-11-03 15:05:00|64011.1|63211.1|64006.1|63206.1|64011.1|63211.1|64006.1|63206.1|0
1635952200000|2021-11-03 15:10:00|64011.1|63211.1|63866.2|63066.2|64091.1|63591.1|63756.1|63016.1|6
1635952500000|2021-11-03 15:15:00|63899.7|63099.7|63980.5|63480.5|64006.8|63480.5|63899.7|63099.7|0
1635952800000|2021-11-03 15:20:00|64072.9|63572.9|64664.3|63864.3|64664.3|64114.2|64072.9|63211.1|25
1635953100000|2021-11-03 15:25:00|64549.3|64049.3|64595.6|64095.6|64646.5|64146.5|64501.5|64001.5|6
1635953400000|2021-11-03 15:30:00|64600.1|64100.1|64633.6|64133.6|64633.6|64133.6|64600.1|64100.1|0
1635953700000|2021-11-03 15:35:00|64595.4|64095.4|64562|64062|64595.4|64095.4|64561.9|64061.9|2
1635954000000|2021-11-03 15:40:00|64566.7|64066.7|64583.4|64083.4|64583.4|64083.4|64546.4|64046.4|0
1635954300000|2021-11-03 15:45:00|64583.5|64083.5|64658.4|64158.4|64963.2|64463.2|64583.5|64083.5|5
1635954600000|2021-11-03 15:50:00|64653.7|64153.7|64679.3|64179.3|64679.3|64179.3|64653.7|64153.7|2
1635954900000|2021-11-03 15:55:00|64684.1|64184.1|64970.8|64470.8|64970.8|64470.8|64684.1|64184.1|21
1635955200000|2021-11-03 16:00:00|||||||||1
1635955500000|2021-11-03 16:05:00|64970.9|64470.9|64970.9|64470.9|64970.9|64470.9|64970.9|64470.9|0
1635955800000|2021-11-03 16:10:00|64971|64471|64971|64471|64971|64471|64971|64471|0
1635956100000|2021-11-03 16:15:00|||||||||4
1635956400000|2021-11-03 16:20:00|64889.8|64389.8|64971.1|64471.1|64971.1|64471.1|64889.8|64389.8|18
1635957000000|2021-11-03 16:30:00|64971.2|64471.2|64971.2|64471.2|64971.2|64471.2|64971.2|64471.2|0
1635957300000|2021-11-03 16:35:00|64971.3|64471.3|64971.3|64471.3|64971.3|64471.3|64971.3|64471.3|4
1635957900000|2021-11-03 16:45:00|64971.4|64471.4|64971.4|64471.4|64971.4|64471.4|64971.4|64471.4|0
1635958500000|2021-11-03 16:55:00|64971.5|64471.5|64971.5|64471.5|64971.5|64471.5|64971.5|64471.5|3
1635958800000|2021-11-03 17:00:00|64971.6|64471.6|64971.6|64471.6|64971.6|64471.6|64971.6|64471.6|0
1635959100000|2021-11-03 17:05:00|||||||||3
1635959400000|2021-11-03 17:10:00|64971.7|64471.7|64971.7|64471.7|64971.7|64471.7|64971.7|64471.7|0
1635960000000|2021-11-03 17:20:00|64971.8|64471.8|64971.8|64471.8|64971.8|64471.8|64971.8|64471.8|0
1635960300000|2021-11-03 17:25:00|64971.9|64471.9|64971.9|64471.9|64971.9|64471.9|64971.9|64471.9|0
1635960600000|2021-11-03 17:30:00|||||||||1
1635960900000|2021-11-03 17:35:00|64972|64472|64972|64472|64972|64472|64972|64472|0
1635961200000|2021-11-03 17:40:00|||||||||1
1635961500000|2021-11-03 17:45:00|64972.1|64472.1|64972.1|64472.1|64972.1|64472.1|64972.1|64472.1|3
1635961800000|2021-11-03 17:50:00|64972.2|64472.2|64972.2|64472.2|64972.2|64472.2|64972.2|64472.2|0
1635962100000|2021-11-03 17:55:00|||||||||6
1635962400000|2021-11-03 18:00:00|64972.3|64472.3|64972.3|64472.3|64972.3|64472.3|64972.3|64472.3|0
1635963000000|2021-11-03 18:10:00|64972.4|64472.4|64972.4|64472.4|64972.4|64472.4|64972.4|64472.4|0
1635963300000|2021-11-03 18:15:00|64974.9|64474.9|64984.5|64484.5|64984.5|64484.5|64974.9|64474.9|0
1635963600000|2021-11-03 18:20:00|64984.6|64484.6|64984.6|64484.6|64984.6|64484.6|64984.6|64484.6|0
1635964200000|2021-11-03 18:30:00|64984.7|64484.7|64984.7|64484.7|64984.7|64484.7|64984.7|64484.7|0
1635964500000|2021-11-03 18:35:00|64984.8|64484.8|64984.8|64484.8|64984.8|64484.8|64984.8|64484.8|0
1635965100000|2021-11-03 18:45:00|64984.9|64484.9|64984.9|64484.9|64984.9|64484.9|64984.9|64484.9|0
1635965400000|2021-11-03 18:50:00|64985|64485|64985|64485|64985|64485|64985|64485|0
1635966000000|2021-11-03 19:00:00|64985.1|64485.1|64985.1|64485.1|64985.1|64485.1|64985.1|64485.1|2
1635966600000|2021-11-03 19:10:00|64985.2|64485.2|64985.2|64485.2|64985.2|64485.2|64985.2|64485.2|0
1635966900000|2021-11-03 19:15:00|64985.3|64485.3|64985.3|64485.3|64985.3|64485.3|64985.3|64485.3|0
1635967500000|2021-11-03 19:25:00|64985.4|64485.4|64985.4|64485.4|64985.4|64485.4|64985.4|64485.4|0
1635967800000|2021-11-03 19:30:00|64985.5|64485.5|64985.5|64485.5|64985.5|64485.5|64985.5|64485.5|0
1635968400000|2021-11-03 19:40:00|64985.6|64485.6|64985.6|64485.6|64985.6|64485.6|64985.6|64485.6|0
1635968700000|2021-11-03 19:45:00|||||||||1
1635969000000|2021-11-03 19:50:00|64985.7|64485.7|64985.7|64485.7|64985.7|64485.7|64985.7|64485.7|0
1635969300000|2021-11-03 19:55:00|64985.8|64485.8|64985.8|64485.8|64985.8|64485.8|64985.8|64485.8|2
1636034400000|2021-11-04 14:00:00|66360.2|65560.2|67861.8|67361.8|67861.8|67361.8|66329.1|65529.1|43
1636034700000|2021-11-04 14:05:00|67692.3|67192.3|68338.9|67538.9|68905.5|68377.2|67692.3|67192.3|62
1636035000000|2021-11-04 14:10:00|68359.6|67559.6|68061.9|67261.9|68477.2|67570.2|67986.1|66927.3|14
1636035300000|2021-11-04 14:15:00|68170.5|67670.5|68140.6|67640.6|68661.3|68100.6|68093.2|66947.4|9
1636035600000|2021-11-04 14:20:00|68117.1|67617.1|67529.1|67029.1|68117.1|67617.1|67435.2|66935.2|14
1636035900000|2021-11-04 14:25:00|67528.8|67028.8|67519.2|67019.2|67528.8|67028.8|67519.2|67019.2|0
1636036200000|2021-11-04 14:30:00|67514.5|67014.5|67371.2|66571.2|67750.7|67014.5|66800.7|66120.7|10
1636036500000|2021-11-04 14:35:00|67405|66605|67483|66683|67745.1|67205.8|67351.3|66326.3|4
1636036800000|2021-11-04 14:40:00|67483.3|66683.3|67519.9|66719.9|67519.9|66719.9|67458|66658|1
1636037100000|2021-11-04 14:45:00|67543.4|66743.4|68018.2|66618.2|68073.2|66743.4|67495|66618.2|2
1636037400000|2021-11-04 14:50:00|68022.9|66622.9|67622.1|67122.1|68032.6|67122.1|67622.1|66618.5|0
1636037700000|2021-11-04 14:55:00|67528.1|67028.1|67885.9|67085.9|67885.9|67131.2|67528.1|67028.1|2
1636038000000|2021-11-04 15:00:00|67881.6|67381.6|67901.5|67401.5|67901.5|67401.5|67881.6|67381.6|1
1636038300000|2021-11-04 15:05:00|67896.8|67396.8|68166.9|67666.9|68340.9|67840.9|67871.8|67371.8|12
1636038600000|2021-11-04 15:10:00|68162.2|67662.2|68199.8|67399.8|68204.8|67671.9|68138.7|67389.8|1
1636038900000|2021-11-04 15:15:00|68204.5|67404.5|68204.9|67404.9|68204.9|67404.9|68199.9|67399.9|0
1636039200000|2021-11-04 15:20:00|68049.9|67249.9|67880|67080|68049.9|67249.9|67875|67075|1
1636039500000|2021-11-04 15:25:00|67875.3|67075.3|68015.1|67215.1|68015.1|67215.1|67875|67075|4
1636039800000|2021-11-04 15:30:00|68035.1|67235.1|68035.2|67235.2|68035.2|67235.2|68035.1|67235.1|0
1636040100000|2021-11-04 15:35:00|68030.6|67230.6|67905.2|67105.2|68030.6|67230.6|67900.2|67100.2|2
1636040400000|2021-11-04 15:40:00|67911.3|67111.3|67990.3|67190.3|67990.3|67190.3|67911.3|67111.3|3
1636040700000|2021-11-04 15:45:00|68105.6|67305.6|68565.7|67765.7|68565.7|67860.7|68105.6|67305.6|10
1636041000000|2021-11-04 15:50:00|68570.4|67770.4|68583.8|67783.8|68738.5|68083.8|68570.4|67770.4|8
1636041300000|2021-11-04 15:55:00|68575.8|67775.8|68560.9|67760.9|68732.6|67783.8|68460.8|67260.8|0
1636041600000|2021-11-04 16:00:00|68555.9|67755.9|68109|67609|68555.9|67755.9|68109|67609|1
1636041900000|2021-11-04 16:05:00|67906|67106|67886|67086|68061|67261|67829.7|67029.7|8
1636042200000|2021-11-04 16:10:00|67997.7|66597.7|67851.4|67051.4|68049.1|67051.4|67412.4|66597.7|2
1636042500000|2021-11-04 16:15:00|67851.5|67051.5|67836.5|67036.5|67851.5|67051.5|67836.5|67036.5|0
1636042800000|2021-11-04 16:20:00|67851.5|67051.5|67836.6|67036.6|67851.5|67051.5|67836.5|67036.5|0
1636043100000|2021-11-04 16:25:00|67851.6|67051.6|67687.2|66887.2|67851.6|67051.6|67656.1|66856.1|0
1636043400000|2021-11-04 16:30:00|67706.2|67206.2|68020.5|67220.5|68020.5|67220.5|67706.2|67206.2|1
1636043700000|2021-11-04 16:35:00|67770.5|67270.5|67775.6|67275.6|67775.6|67275.6|67770.5|67270.5|1
1636044000000|2021-11-04 16:40:00|68033.5|67233.5|68045.9|67245.9|68047.4|67247.4|68025.7|67225.7|0
1636044300000|2021-11-04 16:45:00|67935.9|67435.9|68022.2|67222.2|68041|67435.9|67935.9|67217.5|1
1636044600000|2021-11-04 16:50:00|68022.3|67222.3|68041.1|67241.1|68041.1|67241.1|68022.3|67222.3|0
1636044900000|2021-11-04 16:55:00|68022.3|67222.3|68022.4|67222.4|68022.4|67222.4|68022.3|67222.3|0
1636045200000|2021-11-04 17:00:00|68022.5|67222.5|68022.5|67222.5|68022.5|67222.5|68022.5|67222.5|0
1636045500000|2021-11-04 17:05:00|68013.1|67213.1|67912.9|67412.9|68017.8|67422.9|67852.8|67212.8|0
1636045800000|2021-11-04 17:10:00|67967.9|67467.9|68013|67513|68013|67513|67967.9|67467.9|2
1636046100000|2021-11-04 17:15:00|67989.6|67489.6|67988.1|67488.1|67989.6|67489.6|67988|67488|2
1636046400000|2021-11-04 17:20:00|67970.1|67470.1|67917.9|67417.9|67970.1|67470.1|67903.8|67403.8|5
1636046700000|2021-11-04 17:25:00|67903.9|67403.9|67903|67403|67903.9|67403.9|67902.9|67402.9|0
1636047000000|2021-11-04 17:30:00|67898|67398|67795.5|67295.5|67915.8|67415.8|67795.5|67295.5|6
1636047300000|2021-11-04 17:35:00|67795.8|67295.8|67495.9|66695.9|67795.9|67295.9|67495.9|66695.9|5
1636047600000|2021-11-04 17:40:00|67425.9|66625.9|67501|66701|67591|66791|66926|66426|4
1636047900000|2021-11-04 17:45:00|67533.8|66733.8|67431.4|66631.4|67829.5|66811|67431.4|66426.3|0
1636048200000|2021-11-04 17:50:00|67431.5|66631.5|67356.5|66556.5|67431.5|66631.5|67356.5|66556.5|0
1636048500000|2021-11-04 17:55:00|67286.2|66486.2|67120.6|66620.6|67286.2|66620.6|67106.5|66481.5|0
1636048800000|2021-11-04 18:00:00|67090.6|66590.6|67406.3|66606.3|67406.3|66606.3|66881.6|66381.6|4
1636049100000|2021-11-04 18:05:00|67401.7|66601.7|67091.4|66591.4|67401.7|66601.7|67081.7|66581.7|0
1636049400000|2021-11-04 18:10:00|67096.1|66596.1|67106.5|66606.5|67396.4|66606.5|67036.2|66526.5|3
1636049700000|2021-11-04 18:15:00|67059.7|66559.7|67106.6|66606.6|67106.6|66606.6|67056.5|66556.5|0
1636050000000|2021-11-04 18:20:00|67102|66602|67106.7|66606.7|67106.7|66606.7|67101.6|66601.6|0
1636050300000|2021-11-04 18:25:00|67111.4|66611.4|67082.1|66582.1|67111.7|66611.7|67077.3|66577.3|3
1636050600000|2021-11-04 18:30:00|67082.2|66582.2|67082.2|66582.2|67082.2|66582.2|67082.2|66582.2|0
1636051200000|2021-11-04 18:40:00|67082.3|66582.3|67082.3|66582.3|67082.3|66582.3|67082.3|66582.3|0
1636051500000|2021-11-04 18:45:00|67082.4|66582.4|67082.4|66582.4|67082.4|66582.4|67082.4|66582.4|0
1636051800000|2021-11-04 18:50:00|67082.5|66582.5|67082.5|66582.5|67082.5|66582.5|67082.5|66582.5|0
1636052100000|2021-11-04 18:55:00|67079.7|66579.7|67079.7|66579.7|67079.7|66579.7|67079.7|66579.7|0
1636052400000|2021-11-04 19:00:00|67079.8|66579.8|67079.8|66579.8|67079.8|66579.8|67079.8|66579.8|0
1636052700000|2021-11-04 19:05:00|67079.9|66579.9|67059.9|66559.9|67079.9|66579.9|67059.9|66559.9|0
1636053000000|2021-11-04 19:10:00|67060|66560|67060|66560|67060|66560|67060|66560|0
1636053300000|2021-11-04 19:15:00|67055.4|66555.4|67060.1|66560.1|67064.7|66564.7|67055.4|66555.4|2
1636053600000|2021-11-04 19:20:00|67080.1|66580.1|67454.8|66654.8|67459.2|66659.2|67080.1|66580.1|2
1636053900000|2021-11-04 19:25:00|67454.9|66654.9|67305.2|66505.2|67454.9|66654.9|67305.2|66505.2|0
1636054200000|2021-11-04 19:30:00|67430.2|66630.2|67355.6|66555.6|67438|66638|67315.3|66515.3|2
1636054500000|2021-11-04 19:35:00|67402.5|66602.5|67360.7|66560.7|67407.5|66607.5|67360.7|66560.7|0
1636054800000|2021-11-04 19:40:00|67365.4|66565.4|67097.9|66597.9|67450.4|66650.4|67097.9|66565.4|2
1636055100000|2021-11-04 19:45:00|67098|66598|67098|66598|67098|66598|67098|66598|0
1636055400000|2021-11-04 19:50:00|67098.1|66598.1|67422.8|66622.8|67543|66743|67098.1|66598.1|1
1636055700000|2021-11-04 19:55:00|67418.1|66618.1|67444.4|66644.4|67552.4|66752.4|67409.4|66609.4|10
1636120800000|2021-11-05 14:00:00|67077.1|66577.1|66940.9|66140.9|67312.1|66812.1|66910.8|66110.8|14
1636121100000|2021-11-05 14:05:00|66936.2|66136.2|67042.8|66242.8|67072.8|66372.8|66656.6|66135.9|7
1636121400000|2021-11-05 14:10:00|67038.2|66238.2|67030.6|66530.6|67213.3|66567.2|66847.9|66227.5|3
1636121700000|2021-11-05 14:15:00|67053.7|66553.7|67985.8|67185.8|67985.8|67185.8|67034.6|66534.6|8
1636122000000|2021-11-05 14:20:00|67982.7|67182.7|68062.4|67262.4|68062.8|67262.8|67982.7|67182.7|0
1636122300000|2021-11-05 14:25:00|68067|67267|68070.6|67270.6|68158.2|67598.2|68049.8|67266.3|2
1636122600000|2021-11-05 14:30:00|68070.2|67270.2|67710.2|67210.2|68070.2|67270.2|67710.2|67210.2|3
1636122900000|2021-11-05 14:35:00|67711|67211|68081.5|67281.5|68081.5|67281.5|67711|67211|3
1636123200000|2021-11-05 14:40:00|68091.5|67291.5|68061.1|67561.1|68091.5|67561.1|68061.1|67291.5|1
1636123500000|2021-11-05 14:45:00|68051.5|67551.5|67741.2|67241.2|68091.2|67551.5|67741.2|67241.2|1
1636123800000|2021-11-05 14:50:00|67743.9|67243.9|67744|67244|67744|67244|67738.9|67238.9|0
1636124100000|2021-11-05 14:55:00|67744.4|67244.4|68279.4|67479.4|68384.4|67584.4|67744.4|67244.4|19
1636124400000|2021-11-05 15:00:00|68284.4|67484.4|68369.5|67869.5|68379.5|67879.5|68284.4|67484.4|2
1636124700000|2021-11-05 15:05:00|68371.4|67871.4|68544.6|67744.6|68544.6|67890|68244.6|67733|4
1636125000000|2021-11-05 15:10:00|68399.2|67899.2|69000.4|68500.4|69000.4|68500.4|68399.2|67899.2|9
1636125300000|2021-11-05 15:15:00|69285.4|68485.4|69275.9|68475.9|69315.8|68815.8|69275.9|68475.9|6
1636125600000|2021-11-05 15:20:00|69280.9|68480.9|69100.9|68600.9|69280.9|68605.2|69100.9|68480.9|0
1636125900000|2021-11-05 15:25:00|69280.9|68480.9|70083.9|69583.9|70189.2|69689.2|69280.9|68480.9|18
1636126200000|2021-11-05 15:30:00|70078.9|69578.9|70294.3|69794.3|70372.7|69872.7|70078.9|69578.9|10
1636126500000|2021-11-05 15:35:00|70298.9|69798.9|70323.3|69823.3|70791.2|70291.2|70298.9|69798.9|16
1636126800000|2021-11-05 15:40:00|70344.7|69844.7|69999.6|69499.6|70478.4|69978.4|69999.6|69499.6|13
1636127100000|2021-11-05 15:45:00|69995|69495|70176.6|69676.6|70176.6|69676.6|69948.9|69448.9|5
1636127400000|2021-11-05 15:50:00|70172|69672|70021.8|68621.8|70172|69672|69534.1|68606.7|10
1636127700000|2021-11-05 15:55:00|69980.3|68580.3|69591.8|68791.8|69980.3|68892.2|69581.8|68567.2|3
1636128000000|2021-11-05 16:00:00|69565|68765|69262.3|68762.3|69600|68800|69176.9|68676.9|6
1636128300000|2021-11-05 16:05:00|69265|68765|68830.7|68330.7|69364.4|68765.1|68830.7|68260.7|4
1636128600000|2021-11-05 16:10:00|68733.9|68233.9|69342.1|68542.1|69342.1|68542.1|68733.9|68233.9|2
1636128900000|2021-11-05 16:15:00|69347.1|68547.1|68916.9|68416.9|69362.3|68612.3|68912.3|68412.3|1
1636129200000|2021-11-05 16:20:00|69381.5|68581.5|69231.2|68431.2|69431.2|68931.2|69191.2|68391.2|4
1636129500000|2021-11-05 16:25:00|69232.4|68432.4|69263|68463|69266.9|68466.9|69232|68432|0
1636129800000|2021-11-05 16:30:00|69263.1|68463.1|69308.5|68508.5|69308.5|68508.5|69263.1|68463.1|0
1636130100000|2021-11-05 16:35:00|69312.1|68512.1|69312.5|68512.5|69312.5|68512.5|69312.1|68512.1|0
1636130400000|2021-11-05 16:40:00|69320|68520|69312.6|68512.6|69320|68520|69292.9|68492.9|0
1636130700000|2021-11-05 16:45:00|69271.1|68471.1|69372.7|68872.7|69372.7|68872.7|69147.6|68438|0
1636131000000|2021-11-05 16:50:00|69244.6|68444.6|69242.7|68442.7|69253.8|68453.8|69242.7|68442.7|3
1636131300000|2021-11-05 16:55:00|69242.8|68442.8|69277.8|68477.8|69277.8|68477.8|69242.8|68442.8|0
1636131600000|2021-11-05 17:00:00|69277.9|68477.9|69277.9|68477.9|69277.9|68477.9|69277.9|68477.9|0
1636131900000|2021-11-05 17:05:00|69278|68478|69278|68478|69278|68478|69278|68478|0
1636132200000|2021-11-05 17:10:00|69083|68583|69073|68573|69083|68583|69073|68573|0
1636132500000|2021-11-05 17:15:00|69068.4|68568.4|69073.1|68573.1|69073.1|68573.1|69068|68568|0
1636132800000|2021-11-05 17:20:00|69073.2|68573.2|69073.2|68573.2|69073.2|68573.2|69073.2|68573.2|0
1636133100000|2021-11-05 17:25:00|69073.3|68573.3|69073.3|68573.3|69073.3|68573.3|69073.3|68573.3|0
1636133400000|2021-11-05 17:30:00|69074.1|68574.1|69378.3|68578.3|69378.3|68583.3|69074.1|68558.3|4
1636133700000|2021-11-05 17:35:00|69378.4|68578.4|69461.3|68961.3|69461.3|68961.3|69378.4|68578.4|0
1636134000000|2021-11-05 17:40:00|69461.4|68961.4|69461.4|68961.4|69461.4|68961.4|69461.4|68961.4|0
1636134300000|2021-11-05 17:45:00|69508.1|69008.1|69508.2|69008.2|69508.2|69008.2|69411.4|68911.4|4
1636134600000|2021-11-05 17:50:00|69462.2|68962.2|69376.5|68576.5|69462.2|68962.2|69376.5|68576.5|1
1636134900000|2021-11-05 17:55:00|69376.6|68576.6|68991.6|68491.6|69376.6|68641.6|68991.6|68491.6|1
1636135200000|2021-11-05 18:00:00|68991.7|68491.7|68991.3|67591.3|68991.7|68491.7|68667.9|67561.3|10
1636135500000|2021-11-05 18:05:00|68992.5|67592.5|68991.5|67591.5|68996.5|67596.5|68991.5|67591.5|0
1636135800000|2021-11-05 18:10:00|68991.6|67591.6|68705.4|67905.4|68992|67905.4|68670.4|67590.4|2
1636136100000|2021-11-05 18:15:00|68710.4|67910.4|68662|67862|69000.5|68005.5|68600.5|67590.5|0
1636136400000|2021-11-05 18:20:00|68662.1|67862.1|68685.9|67885.9|68685.9|67885.9|68634.3|67834.3|1
1636136700000|2021-11-05 18:25:00|68697.8|67897.8|68552.5|67752.5|68702.5|67902.5|68552.5|67752.5|1
1636137000000|2021-11-05 18:30:00|68552.6|67752.6|68552.6|67752.6|68552.6|67752.6|68552.6|67752.6|0
1636137300000|2021-11-05 18:35:00|68548|67748|68552.7|67752.7|68553.6|67753.6|68548|67748|1
1636137600000|2021-11-05 18:40:00|68548.1|67748.1|68373.2|67873.2|68548.1|67873.2|68373.1|67748.1|0
1636137900000|2021-11-05 18:45:00|68304.2|67804.2|68195|67695|68304.2|67804.2|68145|67645|2
1636138200000|2021-11-05 18:50:00|68195.1|67695.1|68070.1|67570.1|68195.1|67695.1|68070.1|67570.1|0
1636138500000|2021-11-05 18:55:00|68470.1|67670.1|68415|67615|68470.1|67670.1|68414.6|67614.6|1
1636138800000|2021-11-05 19:00:00|68219|67719|68210.3|67710.3|68219|67719|68210.2|67710.2|0
1636139100000|2021-11-05 19:05:00|68210.4|67710.4|68210.4|67710.4|68210.4|67710.4|68210.4|67710.4|0
1636139400000|2021-11-05 19:10:00|68210.5|67710.5|68210.5|67710.5|68210.5|67710.5|68210.5|67710.5|0
1636140000000|2021-11-05 19:20:00|68210.6|67710.6|67999.1|67499.1|68210.6|67710.6|67999.1|67499.1|2
1636140300000|2021-11-05 19:25:00|68264.1|67464.1|66958.3|66458.3|68334.1|67464.1|66958.3|66458.3|7
1636140600000|2021-11-05 19:30:00|66949.1|66449.1|65724.2|64924.2|67333.5|66449.1|65504.2|64924.2|14
1636140900000|2021-11-05 19:35:00|65811.6|65011.6|65478.9|64978.9|66053.6|65553.6|65478.9|64978.9|5
1636141200000|2021-11-05 19:40:00|65474.3|64974.3|65834|65034|65834|65034|65434|64755.2|5
1636141500000|2021-11-05 19:45:00|65834.1|65034.1|65854.1|65354.1|65854.1|65354.1|65684.1|65034.1|0
1636141800000|2021-11-05 19:50:00|65954.1|65454.1|67348.6|65948.6|67395.2|65995.2|65954.1|65454.1|1
1636142100000|2021-11-05 19:55:00|67344|65944|67695.1|66295.1|67695.1|66295.1|67344|65944|0
1636383600000|2021-11-08 15:00:00|66573.3|65773.3|65681.7|64281.7|66573.3|65773.3|65047.3|64247.3|18
1636383900000|2021-11-08 15:05:00|65672.9|64272.9|65077.9|64277.9|65680.4|64840.6|64641.6|64084.1|13
1636384200000|2021-11-08 15:10:00|65073.5|64273.5|65177.8|64377.8|65177.8|64377.8|64712.3|64107.3|3
1636384500000|2021-11-08 15:15:00|65199.6|64399.6|66685.9|65285.9|66685.9|65767.1|64779.6|64279.6|18
1636384800000|2021-11-08 15:20:00|66681.5|65281.5|66144|65344|66818.4|65893.3|65822.7|65022.7|14
1636385100000|2021-11-08 15:25:00|66151.7|65351.7|66158.1|65358.1|66199.6|65399.6|66116.1|65316.1|7
1636385400000|2021-11-08 15:30:00|66158.7|65358.7|66239.2|65739.2|66239.2|65739.2|66150.2|65350.2|2
1636385700000|2021-11-08 15:35:00|66239.3|65739.3|66285.6|65785.6|66285.6|65785.6|66238.6|65738.6|0
1636386000000|2021-11-08 15:40:00|66285|65785|67251.3|66451.3|67751.9|66951.9|66285|65752.8|16
1636386300000|2021-11-08 15:45:00|67246.9|66446.9|67233.1|66433.1|67251.3|66451.3|67233|66433|0
1636386600000|2021-11-08 15:50:00|67229.3|66429.3|67070.1|66570.1|67533.7|66701|67070.1|66133.7|4
1636386900000|2021-11-08 15:55:00|67091.9|66591.9|67477.6|66677.6|67490.6|66690.6|67030.5|66530.5|8
1636387200000|2021-11-08 16:00:00|67481.9|66681.9|67477.7|66677.7|67486.3|66836.4|67336.3|66638.4|0
1636387500000|2021-11-08 16:05:00|67482|66682|67070.8|66570.8|67482|66840.8|67070.8|66570.8|3
1636387800000|2021-11-08 16:10:00|67070.9|66570.9|67011.1|66511.1|67070.9|66570.9|67011.1|66511.1|8
1636388100000|2021-11-08 16:15:00|67015.5|66515.5|67051.3|66551.3|67051.3|66551.3|67014.9|66514.9|2
1636388400000|2021-11-08 16:20:00|67086.2|66586.2|67086.3|66586.3|67086.3|66586.3|67081.2|66581.2|0
1636388700000|2021-11-08 16:25:00|67051.4|66551.4|67051.5|66551.5|67051.5|66551.5|67051.4|66551.4|4
1636389000000|2021-11-08 16:30:00|67047.1|66547.1|67051.6|66551.6|67051.6|66551.6|66994|66194|0
1636389300000|2021-11-08 16:35:00|67051.7|66551.7|67099.7|66599.7|67104|66604|67051.7|66551.7|1
1636389600000|2021-11-08 16:40:00|67099.8|66599.8|66991.9|66491.9|67099.8|66599.8|66991.9|66491.9|3
1636389900000|2021-11-08 16:45:00|67051.9|66551.9|66986.6|66486.6|67052|66552|66986.6|66486.6|1
1636390200000|2021-11-08 16:50:00|66977|66477|66967.1|66467.1|66977|66477|66967|66467|4
1636390500000|2021-11-08 16:55:00|66962.8|66462.8|66998.4|66198.4|67052.2|66552.2|66738.8|66193.4|5
1636390800000|2021-11-08 17:00:00|66998.5|66198.5|67057.6|66557.6|67057.6|66557.6|66998.5|66198.5|0
1636391100000|2021-11-08 17:05:00|67057.7|66557.7|66998.6|66198.6|67057.7|66557.7|66998.6|66198.6|1
1636391400000|2021-11-08 17:10:00|66998.7|66198.7|66994.4|66194.4|66998.7|66198.7|66994.3|66194.3|0
1636391700000|2021-11-08 17:15:00|66994.5|66194.5|66994.5|66194.5|66994.5|66194.5|66994.5|66194.5|0
1636392000000|2021-11-08 17:20:00|66922.9|66422.9|66923|66423|66923|66423|66922.9|66422.9|0
1636392300000|2021-11-08 17:25:00|66923.1|66423.1|66923.1|66423.1|66923.1|66423.1|66923.1|66423.1|0
1636392600000|2021-11-08 17:30:00|66923.2|66423.2|66923.2|66423.2|66923.2|66423.2|66923.2|66423.2|0
1636392900000|2021-11-08 17:35:00|67023.4|66523.4|67151.9|66651.9|67151.9|66651.9|67023.4|66523.4|2
1636393200000|2021-11-08 17:40:00|67138.9|66638.9|67125.9|66625.9|67138.9|66638.9|67121.5|66621.5|1
1636393500000|2021-11-08 17:45:00|67393.5|66593.5|67392.9|66592.9|67393.5|66593.5|67388.5|66588.5|1
1636393800000|2021-11-08 17:50:00|67393|66593|67467.1|66667.1|67467.1|66667.1|67393|66593|3
1636394100000|2021-11-08 17:55:00|67462.7|66662.7|67472|66672|67476.3|66676.3|67462.7|66662.7|0
1636394400000|2021-11-08 18:00:00|67467.6|66667.6|67416.1|66616.1|67476.4|66676.4|67415.4|66615.4|0
1636394700000|2021-11-08 18:05:00|67416.2|66616.2|67416.2|66616.2|67416.2|66616.2|67416.2|66616.2|0
1636395000000|2021-11-08 18:10:00|67416.3|66616.3|67268.3|66468.3|67416.3|66616.3|67263.9|66463.9|5
1636395300000|2021-11-08 18:15:00|67259.6|66459.6|66657.1|65857.1|67516.1|66468.3|66436.6|65857.1|14
1636395600000|2021-11-08 18:20:00|66657.7|65857.7|66624.1|65824.1|66657.7|65985.3|66169.7|65619.7|2
1636395900000|2021-11-08 18:25:00|66624.2|65824.2|66619.2|65819.2|66624.2|65824.2|66619.2|65819.2|0
1636396200000|2021-11-08 18:30:00|66601.8|65801.8|66594.3|65794.3|66601.8|65801.8|66420|65620|0
1636396500000|2021-11-08 18:35:00|66544.4|65744.4|66144.6|65644.6|66630.9|65824.4|66144.6|65153.3|13
1636396800000|2021-11-08 18:40:00|66144.7|65644.7|66137.6|65637.6|66144.7|65644.7|66137.5|65637.5|7
1636397100000|2021-11-08 18:45:00|66137.7|65637.7|66057.1|65257.1|66139.7|65637.7|66052.7|65252.7|1
1636397400000|2021-11-08 18:50:00|66209.1|64809.1|66231|64831|66465.8|65065.8|66209.1|64809.1|3
1636397700000|2021-11-08 18:55:00|66222.3|64822.3|66466|65066|66466|65066|66222.3|64822.3|1
1636398000000|2021-11-08 19:00:00|66444.3|65044.3|66527.9|65127.9|66527.9|65127.9|66426.9|65026.9|0
1636398300000|2021-11-08 19:05:00|66528|65128|66131.8|65331.8|66701.7|65339.6|66131.1|65091.7|1
1636398600000|2021-11-08 19:10:00|66170.9|65370.9|66337.2|65537.2|66337.2|65537.2|66170.9|65370.9|0
1636398900000|2021-11-08 19:15:00|66887.2|65487.2|66596.2|65796.2|66896.3|65796.2|66591|65461.4|1
1636399200000|2021-11-08 19:20:00|66596.3|65796.3|66596.3|65796.3|66596.3|65796.3|66596.3|65796.3|0
1636399500000|2021-11-08 19:25:00|66563.5|65763.5|66849.8|65449.8|66854.1|65767.1|66419.2|65406.2|1
1636399800000|2021-11-08 19:30:00|66810.7|65410.7|66554.2|65754.2|66810.7|65754.2|66536.8|65410.7|2
1636400100000|2021-11-08 19:35:00|66535.6|65735.6|66822.8|65422.8|66831.8|65780.3|66535.6|65422.7|0
1636400400000|2021-11-08 19:40:00|66822.9|65422.9|66814.2|65414.2|66827.9|65427.9|66814.2|65414.2|1
1636400700000|2021-11-08 19:45:00|66814.3|65414.3|66800|65400|66814.3|65506.3|66306.3|65400|1
1636401000000|2021-11-08 19:50:00|66713.1|65313.1|66647.5|65247.5|66713.1|65313.1|66643.1|65243.1|1
1636401300000|2021-11-08 19:55:00|66630.1|65230.1|66631.3|65231.3|66634.5|65234.5|66625.8|65225.8|0
1636401600000|2021-11-08 20:00:00|66631.4|65231.4|66601|65201|66635.7|65235.7|66601|65201|0
1636401900000|2021-11-08 20:05:00|66635.8|65235.8|66631.5|65231.5|66635.8|65235.8|66631.5|65231.5|0
1636402200000|2021-11-08 20:10:00|66631.6|65231.6|66631.6|65231.6|66631.6|65231.6|66631.6|65231.6|0
1636402500000|2021-11-08 20:15:00|66631.7|65231.7|66631.7|65231.7|66631.7|65231.7|66631.7|65231.7|0
1636402800000|2021-11-08 20:20:00|66631.8|65231.8|66631.8|65231.8|66631.8|65231.8|66631.8|65231.8|0
1636403100000|2021-11-08 20:25:00|66623.1|65223.1|66623.2|65223.2|66623.2|65223.2|66623.1|65223.1|0
1636403400000|2021-11-08 20:30:00|66623.3|65223.3|66623.3|65223.3|66623.3|65223.3|66623.3|65223.3|0
1636403700000|2021-11-08 20:35:00|66397.2|65597.2|66384.2|65584.2|66397.2|65597.2|66384.2|65584.2|0
1636404000000|2021-11-08 20:40:00|66327.8|65527.8|66388.7|65588.7|66388.7|65588.7|66322.8|65522.8|2
1636404300000|2021-11-08 20:45:00|66367|65567|66367|65567|66367|65567|66367|65567|0
1636404600000|2021-11-08 20:50:00|66367.1|65567.1|66347.3|65547.3|66390.7|65590.7|66347.2|65547.2|0
1636404900000|2021-11-08 20:55:00|66352.3|65552.3|66303.1|65503.1|66367.4|65567.4|66303.1|65503.1|1
1636470000000|2021-11-09 15:00:00|65832.6|65032.6|64907.7|64407.7|65832.6|65032.6|64907.7|64407.7|6
1636470300000|2021-11-09 15:05:00|64907.8|64407.8|65157.9|64357.9|65277.1|64477.1|64864.9|64349.3|2
1636470600000|2021-11-09 15:10:00|65162.2|64362.2|64710.2|64210.2|65173.7|64635|64705.9|64205.9|4
1636470900000|2021-11-09 15:15:00|64718.8|64218.8|65699.5|64299.5|65699.5|64299.5|64656.7|64151.1|16
1636471200000|2021-11-09 15:20:00|65703.8|64303.8|65709.6|64909.6|65780.2|64909.6|65561.5|64303.8|0
1636471500000|2021-11-09 15:25:00|65739.6|64939.6|65630.7|64830.7|65750.4|64950.4|65630.6|64830.6|0
1636471800000|2021-11-09 15:30:00|65656.4|64856.4|65630.8|64830.8|65656.4|64856.4|65630.7|64830.7|0
1636472100000|2021-11-09 15:35:00|65630.9|64830.9|65630.9|64830.9|65630.9|64830.9|65630.9|64830.9|0
1636472400000|2021-11-09 15:40:00|65631|64831|65635.3|64835.3|65635.3|64835.3|65631|64831|0
1636472700000|2021-11-09 15:45:00|65635.4|64835.4|65614.1|64814.1|65635.4|64835.4|65609.7|64809.7|0
1636473000000|2021-11-09 15:50:00|65614.2|64814.2|65609.9|64809.9|65614.2|64814.2|65609.9|64809.9|0
1636473300000|2021-11-09 15:55:00|65610|64810|65521.6|64721.6|65635.7|64835.7|65521.6|64721.6|0
1636473600000|2021-11-09 16:00:00|65511.6|64711.6|65172.5|64672.5|65511.6|64711.6|65172.4|64672.4|1
1636473900000|2021-11-09 16:05:00|65168.2|64668.2|65006.5|64506.5|65168.2|64668.2|65006.5|64506.5|2
1636474200000|2021-11-09 16:10:00|65002.2|64502.2|65082.5|64282.5|65083.2|64531.6|64723.2|64223.2|8
1636474500000|2021-11-09 16:15:00|65090.7|64590.7|65107.6|64307.6|65128|64628|65077.5|64277.5|1
1636474800000|2021-11-09 16:20:00|65111.9|64311.9|65621.6|65121.6|65730.9|65121.6|65111.9|64311.9|5
1636475100000|2021-11-09 16:25:00|65625.9|65125.9|66418.3|65018.3|66435.4|65345.3|65625.9|64716.7|10
1636475400000|2021-11-09 16:30:00|66367|64967|66371.4|64971.4|66371.4|64971.4|66349.9|64949.9|0
1636475700000|2021-11-09 16:35:00|66372.9|64972.9|66291.7|64891.7|66390|64990|66291.7|64891.7|0
1636476000000|2021-11-09 16:40:00|66270.4|64870.4|66266.2|64866.2|66270.4|64870.4|66266.2|64866.2|0
1636476300000|2021-11-09 16:45:00|66257.7|64857.7|66257.7|64857.7|66257.7|64857.7|66257.7|64857.7|0
1636476600000|2021-11-09 16:50:00|66257.8|64857.8|66262.9|64862.9|66262.9|64862.9|66257.8|64857.8|0
1636476900000|2021-11-09 16:55:00|66264.4|64864.4|66255.8|64855.8|66264.4|64864.4|66255.7|64855.7|0
1636477200000|2021-11-09 17:00:00|66250.8|64850.8|66250.9|64850.9|66250.9|64850.9|66250.8|64850.8|1
1636477500000|2021-11-09 17:05:00|66251|64851|66216|64816|66251|64851|66216|64816|0
1636477800000|2021-11-09 17:10:00|66245.9|64845.9|65440.5|64940.5|66255.4|65455.5|65414.9|64845.9|13
1636478100000|2021-11-09 17:15:00|65440.6|64940.6|65440.7|64940.7|65440.7|64940.7|65440.6|64940.6|0
1636478400000|2021-11-09 17:20:00|65479.6|64679.6|65385.7|64585.7|65479.6|64679.6|65385.6|64585.6|1
1636478700000|2021-11-09 17:25:00|65441.2|64641.2|65502|64702|65576.9|64776.9|65176.9|64641.2|0
1636479000000|2021-11-09 17:30:00|65237|64737|65497.1|64997.1|65497.1|64997.1|65237|64737|1
1636479300000|2021-11-09 17:35:00|65535.6|65035.6|65706|64906|65882.1|65146.7|65535.6|64905.9|6
1636479600000|2021-11-09 17:40:00|65706.1|64906.1|65406.1|64906.1|65706.1|64927.9|65406.1|64906.1|0
1636479900000|2021-11-09 17:45:00|65406.2|64906.2|65506.2|65006.2|65737.5|65012.8|65406.2|64901.2|1
1636480200000|2021-11-09 17:50:00|65506.3|65006.3|65862.6|65062.6|65862.6|65062.6|65506.3|65006.3|2
1636480500000|2021-11-09 17:55:00|65627.2|65127.2|65757.7|64957.7|65757.7|65127.2|65612.6|64957.6|0
1636480800000|2021-11-09 18:00:00|65757.8|64957.8|65757.8|64957.8|65757.8|64957.8|65757.8|64957.8|0
1636481100000|2021-11-09 18:05:00|65757.9|64957.9|65758|64958|65758|64958|65757.9|64957.9|0
1636481400000|2021-11-09 18:10:00|65758.1|64958.1|65758.1|64958.1|65758.1|64958.1|65758.1|64958.1|0
1636481700000|2021-11-09 18:15:00|65761.8|64961.8|65779.4|64979.4|65779.4|64979.4|65761.8|64961.8|0
1636482000000|2021-11-09 18:20:00|65604.4|65104.4|65529.5|65029.5|65779.5|65104.4|65521|64975.8|0
1636482300000|2021-11-09 18:25:00|65528.8|65028.8|65544.3|65044.3|65544.3|65044.3|65528.8|65028.8|0
1636482600000|2021-11-09 18:30:00|65544.4|65044.4|65544.4|65044.4|65544.4|65044.4|65544.4|65044.4|0
1636482900000|2021-11-09 18:35:00|65543.7|65043.7|65543.8|65043.8|65543.8|65043.8|65543.7|65043.7|0
1636483200000|2021-11-09 18:40:00|65543.9|65043.9|65543.9|65043.9|65543.9|65043.9|65543.9|65043.9|5
1636483500000|2021-11-09 18:45:00|65544|65044|65529.4|65029.4|65544|65044|65529.4|65029.4|0
1636483800000|2021-11-09 18:50:00|65542.6|65042.6|65486.6|64686.6|65544.8|65044.8|65485.1|64685.1|1
1636484100000|2021-11-09 18:55:00|65515.6|64715.6|65526|64726|65527.3|64727.3|65500.9|64700.9|0
1636484400000|2021-11-09 19:00:00|65526.8|64726.8|65526.9|64726.9|65526.9|64726.9|65526.8|64726.8|0
1636484700000|2021-11-09 19:05:00|65531.2|64731.2|65531.3|64731.3|65531.3|64731.3|65531.2|64731.2|0
1636485000000|2021-11-09 19:10:00|65531.4|64731.4|65531.4|64731.4|65531.4|64731.4|65531.4|64731.4|1
1636485300000|2021-11-09 19:15:00|65536.4|64736.4|65536.5|64736.5|65536.5|64736.5|65536.4|64736.4|0
1636485600000|2021-11-09 19:20:00|65541.5|64741.5|65432.4|64932.4|65576.6|64932.4|65430.9|64741.5|0
1636485900000|2021-11-09 19:25:00|65432.5|64932.5|65556.8|65056.8|65556.8|65056.8|65432.5|64932.5|0
1636486200000|2021-11-09 19:30:00|65556.9|65056.9|65386.3|64886.3|65556.9|65056.9|65386.3|64886.3|1
1636486500000|2021-11-09 19:35:00|65386.4|64886.4|65357.6|64857.6|65386.4|64886.4|65357.6|64857.6|0
1636486800000|2021-11-09 19:40:00|65357.7|64857.7|65311.4|64811.4|65357.8|64857.8|65311.4|64811.4|0
1636487100000|2021-11-09 19:45:00|65311.5|64811.5|65286|64786|65311.5|64811.5|65285.9|64785.9|0
1636487400000|2021-11-09 19:50:00|65286.1|64786.1|65281.1|64781.1|65381.1|64881.1|65281.1|64781.1|1
1636487700000|2021-11-09 19:55:00|65281.2|64781.2|65268|64468|65285.1|64781.2|65008.9|64468|5
1636488000000|2021-11-09 20:00:00|65268.1|64468.1|65252.4|64452.4|65268.1|64468.1|65252.4|64452.4|0
1636488300000|2021-11-09 20:05:00|65252.5|64452.5|65269.6|64469.6|65269.6|64469.6|65252.5|64452.5|0
1636488600000|2021-11-09 20:10:00|65269.7|64469.7|65278.3|64478.3|65278.3|64478.3|65269.7|64469.7|0
1636488900000|2021-11-09 20:15:00|65244.2|64444.2|65188.7|64388.7|65244.2|64444.2|65188.7|64388.7|2
1636489200000|2021-11-09 20:20:00|65183.6|64383.6|65191.5|64391.5|65191.5|64391.5|65183.6|64383.6|0
1636489500000|2021-11-09 20:25:00|65191.6|64391.6|65146.8|64346.8|65191.6|64391.6|65142.3|64342.3|0
1636489800000|2021-11-09 20:30:00|65146.9|64346.9|65146.9|64346.9|65146.9|64346.9|65146.9|64346.9|0
1636490100000|2021-11-09 20:35:00|65145.5|64345.5|65146.3|64346.3|65146.3|64346.3|65145.5|64345.5|0
1636490400000|2021-11-09 20:40:00|65146.4|64346.4|65125.7|64325.7|65146.4|64346.4|65117.2|64317.2|4
1636490700000|2021-11-09 20:45:00|65147|64347|65031.8|64231.8|65159.8|64359.8|64668.2|64168.2|9
1636491000000|2021-11-09 20:50:00|65023.2|64223.2|65062.6|64262.6|65063.4|64332.8|64823.4|64218.8|0
1636491300000|2021-11-09 20:55:00|65062.7|64262.7|64931.8|64131.8|65066.9|64369.4|64845.7|64131.8|2
1636556400000|2021-11-10 15:00:00|64393.2|63893.2|63875.8|63375.8|64397.5|63897.5|63871.6|63280.2|19
1636556700000|2021-11-10 15:05:00|63880|63380|66421.8|65621.8|66426|65641.1|63880|63360|28
1636557000000|2021-11-10 15:10:00|66421|65621|66943.3|65543.3|66943.3|66158.2|66345.1|65513.3|22
1636557300000|2021-11-10 15:15:00|66651.7|65851.7|66536.3|65736.3|67087.8|65929.2|66416.5|65505.5|13
1636557600000|2021-11-10 15:20:00|66506.9|65706.9|66092.9|64692.9|66506.9|65706.9|65860.1|64680.8|2
1636557900000|2021-11-10 15:25:00|66080.1|64680.1|65595.2|64795.2|66080.1|65005.2|65595.2|64605.2|3
1636558200000|2021-11-10 15:30:00|65586.8|64786.8|64818.1|64318.1|65746.7|64913.1|64818.1|64238.1|13
1636558500000|2021-11-10 15:35:00|64808.1|64308.1|64804.8|64004.8|64832.8|64323.1|64713.2|63913.2|12
1636558800000|2021-11-10 15:40:00|64708.3|63908.3|65528.4|64128.4|65587.2|64187.2|64708.3|63908.3|6
1636559100000|2021-11-10 15:45:00|65587.2|64187.2|65442.1|64042.1|65637.5|64237.5|65442.1|64042.1|0
1636559400000|2021-11-10 15:50:00|65442.2|64042.2|65446.5|64046.5|65459|64059|65442.2|64042.2|0
1636559700000|2021-11-10 15:55:00|65446.6|64046.6|65509.6|64109.6|65509.6|64396|65193.6|64041.5|2
1636560000000|2021-11-10 16:00:00|65455|64055|65269.4|64469.4|65655.4|64486.1|64874.1|64050.9|5
1636560300000|2021-11-10 16:05:00|65336.5|64536.5|65397.4|64897.4|65397.4|64897.4|65271|64471|1
1636560600000|2021-11-10 16:10:00|65397.5|64897.5|65161.3|64361.3|65397.5|64897.5|65161.3|64361.3|6
1636560900000|2021-11-10 16:15:00|65148.7|64348.7|65179|64379|65179|64379|65148.7|64348.7|0
1636561200000|2021-11-10 16:20:00|65187.4|64387.4|65212.7|64412.7|65212.7|64412.7|65187.4|64387.4|0
1636561500000|2021-11-10 16:25:00|65037.7|64537.7|65059.6|64559.6|65059.6|64559.6|65037.7|64537.7|0
1636561800000|2021-11-10 16:30:00|65061.3|64561.3|65194.9|64394.9|65199.9|64561.3|65061.3|64356.8|1
1636562100000|2021-11-10 16:35:00|65195|64395|65195.1|64395.1|65195.1|64478.8|64870|64366.7|5
1636562400000|2021-11-10 16:40:00|65195.2|64395.2|65195.2|64395.2|65195.2|64395.2|65195.2|64395.2|1
1636562700000|2021-11-10 16:45:00|65195.3|64395.3|65137.2|64337.2|65195.3|64395.3|65137.2|64337.2|2
1636563000000|2021-11-10 16:50:00|65137.3|64337.3|64917.4|64417.4|65137.3|64476|64782.3|64282.3|2
1636563300000|2021-11-10 16:55:00|64925.8|64425.8|65335.4|64535.4|65418.7|64618.7|64925.8|64425.8|2
1636563600000|2021-11-10 17:00:00|65333.8|64533.8|65153.9|64653.9|65333.8|64753.9|65153.9|64422.7|0
1636563900000|2021-11-10 17:05:00|65154|64654|65169|64669|65224.8|64669|65024.8|64424.8|5
1636564200000|2021-11-10 17:10:00|65174|64674|64878.9|64378.9|65199.1|64699.1|64878.9|64378.9|2
1636564500000|2021-11-10 17:15:00|64987.9|64487.9|65008.2|64508.2|65009|64509|64987.9|64487.9|2
1636564800000|2021-11-10 17:20:00|65008.3|64508.3|65008.4|64508.4|65008.4|64508.4|65008.3|64508.3|0
1636565100000|2021-11-10 17:25:00|65019.7|64519.7|65010.2|64510.2|65053.3|64553.3|65006|64506|0
1636565400000|2021-11-10 17:30:00|65010.3|64510.3|65010.4|64510.4|65031.3|64531.3|64985.3|64485.3|0
1636565700000|2021-11-10 17:35:00|64960.4|64460.4|64936.2|64436.2|64960.4|64460.4|64936.1|64436.1|0
1636566000000|2021-11-10 17:40:00|64932|64432|64846.9|64346.9|64936.2|64436.2|64846.8|64346.8|0
1636566300000|2021-11-10 17:45:00|64860.7|64360.7|64865|64365|64865|64365|64860.7|64360.7|0
1636566600000|2021-11-10 17:50:00|64851.2|64351.2|64847.2|64347.2|64851.2|64351.2|64847.2|64347.2|0
1636566900000|2021-11-10 17:55:00|64847.3|64347.3|64847.4|64347.4|64847.4|64347.4|64847.3|64347.3|0
1636567200000|2021-11-10 18:00:00|64778|64278|64577.5|64077.5|64778|64278|64451.8|63951.8|10
1636567500000|2021-11-10 18:05:00|64602.6|64102.6|64677|63877|64823.4|64278.1|64602.6|63876.9|1
1636567800000|2021-11-10 18:10:00|64614.9|64114.9|63892.9|63392.9|64677.1|64114.9|63892.9|63392.9|3
1636568100000|2021-11-10 18:15:00|63893|63393|63952.3|63452.3|64090.4|63590.4|63892.2|63392.2|5
1636568400000|2021-11-10 18:20:00|64693.2|63293.2|64381.7|63881.7|64693.2|63986.8|64381.7|63291.6|1
1636568700000|2021-11-10 18:25:00|64381.8|63881.8|64404.7|63604.7|64411.3|63881.8|64117|63604.7|10
1636569000000|2021-11-10 18:30:00|64402.2|63602.2|64456.8|63656.8|64456.8|63656.8|64402.2|63602.2|0
1636569300000|2021-11-10 18:35:00|64456.9|63656.9|64456.9|63656.9|64456.9|63656.9|64456.9|63656.9|0
1636569600000|2021-11-10 18:40:00|64457|63657|64386.6|63886.6|64457|63886.6|64386.5|63657|0
1636569900000|2021-11-10 18:45:00|64399.6|63899.6|64392.4|63892.4|64400.5|63900.5|64392.4|63892.4|0
1636570200000|2021-11-10 18:50:00|64391.6|63891.6|64185.8|63385.8|64391.6|63891.6|64037.2|63385.8|4
1636570500000|2021-11-10 18:55:00|64202.5|63402.5|64140.9|63340.9|64202.5|63402.5|64140.8|63340.8|0
1636570800000|2021-11-10 19:00:00|64141|63341|64149.5|63349.5|64149.5|63349.5|64136|63336|0
1636571100000|2021-11-10 19:05:00|64124.7|63324.7|64059.3|63559.3|64129.7|63559.3|64059.2|63324.7|1
1636571400000|2021-11-10 19:10:00|64009.3|63509.3|63880|63380|64009.3|63509.3|63879.9|63379.9|1
1636571700000|2021-11-10 19:15:00|63866.9|63366.9|63819.4|63319.4|63866.9|63366.9|63730|63230|2
1636572000000|2021-11-10 19:20:00|63819.5|63319.5|63787.2|63287.2|63819.5|63319.5|63787.2|63287.2|1
1636572300000|2021-11-10 19:25:00|63787.3|63287.3|63791.5|63291.5|63791.5|63291.5|63787.3|63287.3|0
1636572600000|2021-11-10 19:30:00|63791.6|63291.6|63809.6|63309.6|63809.6|63309.6|63791.6|63291.6|0
1636572900000|2021-11-10 19:35:00|63808|63308|63808.1|63308.1|63808.1|63308.1|63808|63308|0
1636573200000|2021-11-10 19:40:00|63808.2|63308.2|63808.3|63308.3|63808.3|63308.3|63808.2|63308.2|0
1636573500000|2021-11-10 19:45:00|63809.9|63309.9|63810.1|63310.1|63810.1|63310.1|63809.9|63309.9|0
1636573800000|2021-11-10 19:50:00|63726.5|63226.5|63659.8|63159.8|63726.5|63226.5|63659.8|63159.8|2
1636574100000|2021-11-10 19:55:00|63581.3|63081.3|63581.4|63081.4|63581.4|63081.4|63581.3|63081.3|1
1636574400000|2021-11-10 20:00:00|63581.5|63081.5|63602.5|63102.5|63602.5|63102.5|63581.5|63081.5|0
1636574700000|2021-11-10 20:05:00|63644.3|63144.3|64294.6|63494.6|64294.6|63494.6|63644.3|63144.3|4
1636575000000|2021-11-10 20:10:00|64257.5|63457.5|64227.5|63427.5|64439.2|63639.2|64227.5|63427.5|0
1636575300000|2021-11-10 20:15:00|64177.4|63377.4|64261.1|63461.1|64261.1|63461.1|64177.4|63377.4|0
1636575600000|2021-11-10 20:20:00|64267.6|63467.6|64316.9|63516.9|64316.9|63516.9|64267.6|63467.6|0
1636575900000|2021-11-10 20:25:00|64325.2|63525.2|64321.2|63521.2|64347.8|63547.8|64321.1|63521.1|0
1636576200000|2021-11-10 20:30:00|64326.2|63526.2|64326.3|63526.3|64326.3|63526.3|64326.2|63526.2|1
1636576500000|2021-11-10 20:35:00|64322.2|63522.2|64331.4|63531.4|64331.4|63531.4|64321.4|63521.4|0
1636576800000|2021-11-10 20:40:00|64331.5|63531.5|64331.6|63531.6|64331.6|63531.6|64331.5|63531.5|0
1636577100000|2021-11-10 20:45:00|64331.7|63531.7|64335|63535|64335|63535|64331.7|63531.7|0
1636577400000|2021-11-10 20:50:00|64334.2|63534.2|64334.3|63534.3|64334.3|63534.3|64334.2|63534.2|0
1636577700000|2021-11-10 20:55:00|64334.4|63534.4|64117.1|63617.1|64367.3|63704.8|64117.1|63526|2
1636642800000|2021-11-11 15:00:00|64850.9|64050.9|65119|64619|65256.7|64619|64750.5|63985.1|6
1636643100000|2021-11-11 15:05:00|65127.2|64627.2|65575.3|64775.3|65846.4|65205|65127.2|64627.2|7
1636643400000|2021-11-11 15:10:00|65595.9|64795.9|65479.6|64679.6|65595.9|64932.4|65358.4|64613.7|4
1636643700000|2021-11-11 15:15:00|65475.5|64675.5|65181|64381|65475.5|64675.5|65181|64381|4
1636644000000|2021-11-11 15:20:00|65181.1|64381.1|65177.6|64377.6|65251|64451|65177.6|64377.6|1
1636644300000|2021-11-11 15:25:00|65177.7|64377.7|65181.3|64381.3|65181.3|64381.3|65177.7|64377.7|0
1636644600000|2021-11-11 15:30:00|65181.4|64381.4|65181.5|64381.5|65181.5|64381.5|65181.4|64381.4|0
1636644900000|2021-11-11 15:35:00|65111.6|64311.6|65372.7|63972.7|65399.3|64398|65111.6|63972.7|0
1636645200000|2021-11-11 15:40:00|65372.8|63972.8|65295.2|63895.2|65372.9|63972.9|65295.2|63895.2|0
1636645500000|2021-11-11 15:45:00|64995.2|64195.2|65439.2|64039.2|65455.7|64195.2|64995.2|63994|2
1636645800000|2021-11-11 15:50:00|65377.5|63977.5|64966.6|64166.6|65398.1|64220|64966.6|63957|0
1636646100000|2021-11-11 15:55:00|64966.7|64166.7|64966.8|64166.8|65016.1|64216.1|64954.4|64154.4|0
1636646400000|2021-11-11 16:00:00|64962.7|64162.7|64991.6|64191.6|64991.6|64191.6|64962.7|64162.7|0
1636646700000|2021-11-11 16:05:00|64995.7|64195.7|64916.6|64416.6|65095|64595|64757.9|64134.1|8
1636647000000|2021-11-11 16:10:00|64916.7|64416.7|64866.7|64366.7|64916.7|64416.7|64866.7|64366.7|0
1636647300000|2021-11-11 16:15:00|64866.8|64366.8|64676.8|64176.8|64866.8|64366.8|64676.8|64029.4|1
1636647600000|2021-11-11 16:20:00|64676.9|64176.9|64677|64177|64841.9|64181.9|64676.9|64036.9|1
1636647900000|2021-11-11 16:25:00|64842|64042|64682.1|64182.1|64842|64183.8|64672|64037|0
1636648200000|2021-11-11 16:30:00|64686.2|64186.2|64689.6|64189.6|64689.6|64189.6|64685.4|64185.4|0
1636648500000|2021-11-11 16:35:00|64689.7|64189.7|64726.7|64226.7|64726.7|64226.7|64689.7|64189.7|0
1636648800000|2021-11-11 16:40:00|64734.9|64234.9|64747.4|64247.4|64757.3|64257.3|64721.7|64221.7|1
1636649100000|2021-11-11 16:45:00|64747.5|64247.5|64747.5|64247.5|64747.5|64247.5|64747.5|64247.5|0
1636649400000|2021-11-11 16:50:00|64747.6|64247.6|64747.7|64247.7|64757.6|64257.6|64747.6|64247.6|0
1636649700000|2021-11-11 16:55:00|64757.7|64257.7|64742.8|64242.8|64757.8|64257.8|64742.8|64242.8|0
1636650000000|2021-11-11 17:00:00|64738.4|64238.4|64868.7|64368.7|64868.7|64368.7|64738.4|64238.4|3
1636650300000|2021-11-11 17:05:00|64869.6|64369.6|64932.2|64432.2|64932.2|64432.2|64869.6|64369.6|0
1636650600000|2021-11-11 17:10:00|64932.3|64432.3|64932.3|64432.3|64932.3|64432.3|64932.3|64432.3|0
1636650900000|2021-11-11 17:15:00|64932.4|64432.4|65320.5|64520.5|65320.5|64520.5|64932.4|64432.4|4
1636651200000|2021-11-11 17:20:00|65324.6|64524.6|65303.3|64503.3|65329.6|64529.6|65303.2|64503.2|0
1636651500000|2021-11-11 17:25:00|65307.4|64507.4|65303.4|64503.4|65307.5|64507.5|65303.4|64503.4|0
1636651800000|2021-11-11 17:30:00|65303.5|64503.5|65299.5|64499.5|65303.6|64503.6|65299.5|64499.5|0
1636652100000|2021-11-11 17:35:00|65092|64592|65090.2|64590.2|65100.2|64600.2|65090.2|64590.2|0
1636652400000|2021-11-11 17:40:00|65180.6|64680.6|65165.5|64365.5|65222.5|64722.5|65165.5|64365.5|3
1636652700000|2021-11-11 17:45:00|65161.4|64361.4|65161.6|64361.6|65161.6|64361.6|65161.4|64361.4|1
1636653000000|2021-11-11 17:50:00|65161.7|64361.7|65161.7|64361.7|65161.7|64361.7|65161.7|64361.7|0
1636653300000|2021-11-11 17:55:00|65161.8|64361.8|65161.9|64361.9|65161.9|64361.9|65161.8|64361.8|0
1636653600000|2021-11-11 18:00:00|65162|64362|65162|64362|65162|64362|65162|64362|0
1636653900000|2021-11-11 18:05:00|65162.1|64362.1|65162.2|64362.2|65162.2|64362.2|65162.1|64362.1|0
1636654200000|2021-11-11 18:10:00|65166.3|64366.3|65186.9|64386.9|65186.9|64386.9|65166.3|64366.3|0
1636654500000|2021-11-11 18:15:00|65187|64387|65157.5|64357.5|65187|64387|65157.4|64357.4|0
1636654800000|2021-11-11 18:20:00|65119|64319|65119|64319|65119|64319|65119|64319|2
1636655100000|2021-11-11 18:25:00|65119.1|64319.1|65115.6|64315.6|65119.1|64319.1|65115.6|64315.6|1
1636655400000|2021-11-11 18:30:00|65115.7|64315.7|65115.7|64315.7|65115.7|64315.7|65115.7|64315.7|1
1636655700000|2021-11-11 18:35:00|65119.8|64319.8|65000.8|64500.8|65125.8|64500.8|64948.6|64310.9|0
1636656000000|2021-11-11 18:40:00|65000.9|64500.9|64902|64402|65009.1|64509.1|64901.9|64401.9|0
1636656300000|2021-11-11 18:45:00|64906.1|64406.1|64992.3|64492.3|64992.3|64492.3|64906.1|64406.1|2
1636656600000|2021-11-11 18:50:00|64992.4|64492.4|64992.4|64492.4|64992.4|64492.4|64992.4|64492.4|0
1636656900000|2021-11-11 18:55:00|64996.5|64496.5|64996.6|64496.6|65001.1|64501.1|64996.5|64496.5|0
1636657200000|2021-11-11 19:00:00|64996.7|64496.7|64973|64473|64996.7|64496.7|64967.6|64467.6|0
1636657500000|2021-11-11 19:05:00|64973.1|64473.1|64841.9|64341.9|64973.1|64473.1|64841.9|64341.9|0
1636657800000|2021-11-11 19:10:00|64842|64342|64936.4|64436.4|64936.4|64436.4|64842|64342|4
1636658100000|2021-11-11 19:15:00|64920|64420|64895.5|64395.5|64920.1|64420.1|64895.5|64395.5|0
1636658400000|2021-11-11 19:20:00|64895.6|64395.6|64895.6|64395.6|64899.7|64399.7|64895.6|64395.6|0
1636658700000|2021-11-11 19:25:00|64879.3|64379.3|64903.8|64103.8|65035.4|64535.4|64860.4|64103.8|3
1636659000000|2021-11-11 19:30:00|64880.4|64080.4|64587.8|64087.8|64982.7|64182.7|64587.8|63998.8|0
1636659300000|2021-11-11 19:35:00|64563.2|64063.2|64562|64062|64563.2|64063.2|64557.8|64057.8|0
1636659600000|2021-11-11 19:40:00|64562.1|64062.1|64982.2|64182.2|64982.2|64182.2|64532.1|64032.1|0
1636659900000|2021-11-11 19:45:00|64866.7|64066.7|64866.8|64066.8|64866.8|64066.8|64862.3|64062.3|0
1636660200000|2021-11-11 19:50:00|64866.9|64066.9|64968.2|64168.2|64998.5|64198.5|64566.9|64066.9|1
1636660500000|2021-11-11 19:55:00|64968.3|64168.3|64972.4|64172.4|64972.4|64172.4|64968.3|64168.3|0
1636660800000|2021-11-11 20:00:00|64972.5|64172.5|64906.2|64106.2|64972.5|64172.5|64906.1|64106.1|0
1636661100000|2021-11-11 20:05:00|64897.2|64097.2|64566.6|64066.6|64930|64130|64566.6|64066.6|0
1636661400000|2021-11-11 20:10:00|64565.7|64065.7|64838.9|64038.9|64913.8|64220.6|64424.7|63924.7|6
1636661700000|2021-11-11 20:15:00|64834.8|64034.8|64714|63914|64834.8|64034.8|64415.7|63835.7|3
1636662000000|2021-11-11 20:20:00|64739|63939|64752.1|63952.1|64756.1|64011.8|64245.9|63745.9|1
1636662300000|2021-11-11 20:25:00|64678.3|63878.3|64210.1|63710.1|64678.3|63938.2|64210|63488.5|1
1636662600000|2021-11-11 20:30:00|64210.2|63710.2|64211.1|63711.1|64211.1|63711.1|64210.2|63710.2|0
1636662900000|2021-11-11 20:35:00|64208.4|63708.4|64208.5|63708.5|64208.5|63708.5|64208.4|63708.4|0
1636663200000|2021-11-11 20:40:00|64208.6|63708.6|64161.4|63661.4|64208.7|63708.7|64161.4|63661.4|0
1636663500000|2021-11-11 20:45:00|64111.4|63611.4|64206.5|63406.5|64631.5|63831.5|64111.4|63406.5|4
1636663800000|2021-11-11 20:50:00|64210.6|63410.6|64286.7|63486.7|64286.7|63486.7|64160.6|63360.6|3
1636664100000|2021-11-11 20:55:00|64286.8|63486.8|64103.6|63603.6|64286.8|63608.1|64103.6|63486.8|0
1636729200000|2021-11-12 15:00:00|63811|63311|64040.8|63240.8|64097.3|63508.6|63521.3|63021.3|8
1636729500000|2021-11-12 15:05:00|64031|63231|64034.3|63234.3|64061.7|63561.7|63981|63226.1|2
1636729800000|2021-11-12 15:10:00|64050.4|63250.4|63369.4|62869.4|64074.6|63410.6|63369.4|62869.4|10
1636730100000|2021-11-12 15:15:00|63371.3|62871.3|63372.4|62872.4|63375.4|62875.4|63371.3|62871.3|4
1636730400000|2021-11-12 15:20:00|63372.5|62872.5|63372.6|62872.6|63372.6|62872.6|63372.5|62872.5|2
1636730700000|2021-11-12 15:25:00|63347.6|62847.6|63211.9|62711.9|63373.6|62873.6|63204.7|62704.7|10
1636731000000|2021-11-12 15:30:00|63212|62712|63485.9|62685.9|63539.1|63034.1|63212|62685.8|4
1636731300000|2021-11-12 15:35:00|63331.9|62831.9|63323.9|62823.9|63331.9|62831.9|63323.9|62823.9|0
1636731600000|2021-11-12 15:40:00|63319.9|62819.9|63483.8|62983.8|63483.8|62983.8|63296.7|62796.7|2
1636731900000|2021-11-12 15:45:00|63343.8|62843.8|63324.9|62824.9|63343.8|62843.8|63324.8|62824.8|1
1636732200000|2021-11-12 15:50:00|63325|62825|63253.1|62753.1|63325|62825|63253.1|62753.1|0
1636732500000|2021-11-12 15:55:00|63252.1|62752.1|62981.9|62481.9|63252.1|62752.1|62981.9|62481.9|1
1636732800000|2021-11-12 16:00:00|62982|62482|63255.1|62755.1|63255.1|62755.1|62982|62482|6
1636733100000|2021-11-12 16:05:00|63250.1|62750.1|63041|62541|63250.1|62750.1|63036.9|62536.9|7
1636733400000|2021-11-12 16:10:00|63041.1|62541.1|63037.1|62537.1|63041.1|62541.1|63037|62537|0
1636733700000|2021-11-12 16:15:00|63037.2|62537.2|62967.2|62467.2|63041.2|62541.2|62967.2|62467.2|0
1636734000000|2021-11-12 16:20:00|62987.4|62487.4|62994.3|62494.3|62994.3|62494.3|62943.3|62443.3|3
1636734300000|2021-11-12 16:25:00|62958.1|62458.1|62898.2|62398.2|63074.9|62574.9|62898.2|62398.2|6
1636734600000|2021-11-12 16:30:00|62898.3|62398.3|62845|62345|62898.3|62398.3|62844.9|62344.9|4
1636734900000|2021-11-12 16:35:00|62841|62341|62840.1|62340.1|62841|62341|62840|62340|0
1636735200000|2021-11-12 16:40:00|62840.2|62340.2|62834.3|62334.3|62840.2|62340.2|62834.2|62334.2|0
1636735500000|2021-11-12 16:45:00|62819.3|62319.3|62789.4|62289.4|62819.3|62319.3|62789.4|62289.4|3
1636735800000|2021-11-12 16:50:00|62784.4|62284.4|62605.6|62105.6|62784.4|62284.4|62592.9|62092.9|11
1636736100000|2021-11-12 16:55:00|62589.1|62089.1|62647.2|62147.2|62647.2|62147.2|62507.9|62007.9|3
1636736400000|2021-11-12 17:00:00|62727.7|62227.7|62676.4|62176.4|62727.7|62227.7|62672.3|62172.3|1
1636736700000|2021-11-12 17:05:00|62692.5|62192.5|62795.6|62295.6|62820.5|62320.5|62692.5|62192.5|3
1636737000000|2021-11-12 17:10:00|62800.5|62300.5|62820.7|62320.7|62881.1|62381.1|62800.5|62300.5|4
1636737300000|2021-11-12 17:15:00|62820.8|62320.8|62820.8|62320.8|62820.8|62320.8|62820.8|62320.8|0
1636737600000|2021-11-12 17:20:00|62820.9|62320.9|62821|62321|62821|62321|62784.7|62284.7|1
1636737900000|2021-11-12 17:25:00|62784.8|62284.8|62780.9|62280.9|62784.9|62284.9|62776.8|62276.8|2
1636738200000|2021-11-12 17:30:00|62755.9|62255.9|62760.1|62260.1|62760.1|62260.1|62755.9|62255.9|0
1636738500000|2021-11-12 17:35:00|62764.1|62264.1|62789.2|62289.2|62789.2|62289.2|62764.1|62264.1|2
1636738800000|2021-11-12 17:40:00|62789.3|62289.3|62789.4|62289.4|62789.4|62289.4|62789.3|62289.3|0
1636739100000|2021-11-12 17:45:00|62789.5|62289.5|62841.9|62341.9|62861.9|62361.9|62789.5|62289.5|0
1636739400000|2021-11-12 17:50:00|62837.9|62337.9|62796.8|62296.8|62837.9|62337.9|62796.7|62296.7|3
1636739700000|2021-11-12 17:55:00|62796.9|62296.9|62797|62297|62797|62297|62796.9|62296.9|0
1636740000000|2021-11-12 18:00:00|62801.9|62301.9|62822.1|62322.1|62882.3|62382.3|62801.9|62301.9|3
1636740300000|2021-11-12 18:05:00|62822.2|62322.2|62822.2|62322.2|62822.2|62322.2|62822.2|62322.2|0
1636740600000|2021-11-12 18:10:00|62822.3|62322.3|62837.4|62337.4|62847.4|62347.4|62822.3|62322.3|3
1636740900000|2021-11-12 18:15:00|62837.5|62337.5|62837.5|62337.5|62837.5|62337.5|62837.5|62337.5|0
1636741200000|2021-11-12 18:20:00|62841.6|62341.6|62837.7|62337.7|62841.6|62341.6|62837.6|62337.6|0
1636741500000|2021-11-12 18:25:00|62832.7|62332.7|62832.8|62332.8|62832.8|62332.8|62832.7|62332.7|0
1636741800000|2021-11-12 18:30:00|62832.9|62332.9|62832.9|62332.9|62832.9|62332.9|62832.9|62332.9|0
1636742100000|2021-11-12 18:35:00|62833|62333|62833.1|62333.1|62833.1|62333.1|62833|62333|0
1636742400000|2021-11-12 18:40:00|62833.2|62333.2|62833.2|62333.2|62833.2|62333.2|62833.2|62333.2|0
1636742700000|2021-11-12 18:45:00|62833.3|62333.3|62833.4|62333.4|62833.4|62333.4|62833.3|62333.3|0
1636743000000|2021-11-12 18:50:00|62833.5|62333.5|62833.5|62333.5|62833.5|62333.5|62833.5|62333.5|2
1636743300000|2021-11-12 18:55:00|62833.6|62333.6|62833.6|62333.6|62833.6|62333.6|62833.6|62333.6|0
1636743600000|2021-11-12 19:00:00|62833.7|62333.7|62823.8|62323.8|62833.7|62333.7|62823.7|62323.7|1
1636743900000|2021-11-12 19:05:00|62823.9|62323.9|62827.9|62327.9|62827.9|62327.9|62823.9|62323.9|0
1636744200000|2021-11-12 19:10:00|62828|62328|62858.1|62358.1|62858.1|62358.1|62828|62328|1
1636744500000|2021-11-12 19:15:00|62862.1|62362.1|62863.2|62363.2|62863.2|62363.2|62862.1|62362.1|0
1636744800000|2021-11-12 19:20:00|62863.3|62363.3|62863.3|62363.3|62863.3|62363.3|62863.3|62363.3|0
1636745100000|2021-11-12 19:25:00|62863.4|62363.4|62939.8|62439.8|62939.8|62439.8|62863.4|62363.4|0
1636745400000|2021-11-12 19:30:00|62971.3|62471.3|62941.9|62441.9|62971.3|62471.3|62941.8|62441.8|0
1636745700000|2021-11-12 19:35:00|62942|62442|62942|62442|62942|62442|62942|62442|0
1636746000000|2021-11-12 19:40:00|62942.1|62442.1|62845.9|62345.9|62954.2|62454.2|62845.8|62345.8|1
1636746300000|2021-11-12 19:45:00|62846|62346|62837|62337|62846|62346|62837|62337|1
1636746600000|2021-11-12 19:50:00|62837.1|62337.1|62842.1|62342.1|62842.1|62342.1|62837.1|62337.1|0
1636746900000|2021-11-12 19:55:00|62842.2|62342.2|62741.2|62241.2|62842.3|62342.3|62741.2|62241.2|1
1636747200000|2021-11-12 20:00:00|62741.3|62241.3|62741.3|62241.3|62741.3|62241.3|62741.3|62241.3|0
1636747500000|2021-11-12 20:05:00|62741.4|62241.4|62741.4|62241.4|62741.4|62241.4|62741.4|62241.4|0
1636747800000|2021-11-12 20:10:00|62741.5|62241.5|62741.6|62241.6|62741.6|62241.6|62741.5|62241.5|0
1636748100000|2021-11-12 20:15:00|62741.7|62241.7|62741.7|62241.7|62741.7|62241.7|62741.7|62241.7|0
1636748400000|2021-11-12 20:20:00|62741.8|62241.8|62741.9|62241.9|62741.9|62241.9|62741.8|62241.8|0
1636748700000|2021-11-12 20:25:00|62742|62242|62742|62242|62742|62242|62742|62242|0
1636749000000|2021-11-12 20:30:00|62742.1|62242.1|62698.1|62198.1|62742.1|62242.1|62698.1|62198.1|1
1636749300000|2021-11-12 20:35:00|62698.2|62198.2|62758.4|62258.4|62758.4|62258.4|62693.3|62193.3|4
1636749600000|2021-11-12 20:40:00|62753.4|62253.4|62753.5|62253.5|62753.5|62253.5|62753.4|62253.4|0
1636749900000|2021-11-12 20:45:00|62753.6|62253.6|62753.7|62253.7|62753.7|62253.7|62753.6|62253.6|0
1636750200000|2021-11-12 20:50:00|62757.8|62257.8|62830|62330|62830|62330|62646.7|62146.7|2
1636750500000|2021-11-12 20:55:00|62837.9|62337.9|63057.2|62557.2|63123|62557.2|62837.9|62322.9|9
1636988400000|2021-11-15 15:00:00|62847.4|62347.4|63922.5|62522.5|64034.4|62935.9|62847.4|62347.4|10
1636988700000|2021-11-15 15:05:00|63630.1|62830.1|63669.2|62869.2|64058.7|63048.4|63499.2|62628.4|2
1636989000000|2021-11-15 15:10:00|63657.9|62857.9|63729.7|62929.7|64047.2|63389.7|63346.5|62796.5|14
1636989300000|2021-11-15 15:15:00|63733.5|62933.5|63816.7|63016.7|63971.4|63471.4|63564.6|62914.6|3
1636989600000|2021-11-15 15:20:00|63826.5|63026.5|64420.5|63020.5|64678.4|64178.4|63816.7|62978.9|19
1636989900000|2021-11-15 15:25:00|64435.6|63035.6|64321|63521|64637.3|63725.9|64320.7|63035.6|6
1636990200000|2021-11-15 15:30:00|64503.8|63103.8|64038.5|63538.5|64628.4|63566|64038.5|63015.6|0
1636990500000|2021-11-15 15:35:00|64080.1|63580.1|64368.4|63568.4|64368.4|63603.6|64070.9|63568.3|0
1636990800000|2021-11-15 15:40:00|64368.5|63568.5|64368.5|63568.5|64368.5|63568.5|64368.5|63568.5|0
1636991100000|2021-11-15 15:45:00|64311.8|63511.8|64341.9|62941.9|64366.9|63511.8|64049.4|62929.3|3
1636991400000|2021-11-15 15:50:00|63939.3|63139.3|64108.2|63308.2|64108.2|63569.6|63917.3|63117.3|2
1636991700000|2021-11-15 15:55:00|63962|63462|63962.1|63462.1|64108.3|63462.1|63962|63308.3|0
1636992000000|2021-11-15 16:00:00|63950.8|63450.8|63950.9|63450.9|63950.9|63450.9|63950.8|63450.8|0
1636992300000|2021-11-15 16:05:00|63947.1|63447.1|63990|63490|63990|63490|63947.1|63447.1|1
1636992600000|2021-11-15 16:10:00|63993.8|63493.8|64478.8|63678.8|64535.4|63735.4|63986.4|63486.4|4
1636992900000|2021-11-15 16:15:00|64494|63694|64166.5|63666.5|64494|63694|64166.5|63622.2|1
1636993200000|2021-11-15 16:20:00|64422.2|63622.2|64448.8|63648.8|64448.8|63651.4|64151.4|63603.4|2
1636993500000|2021-11-15 16:25:00|64448.9|63648.9|64380.9|63580.9|64448.9|63648.9|64380.9|63580.9|1
1636993800000|2021-11-15 16:30:00|64388.5|63588.5|64422.6|63622.6|64422.6|63622.6|64388.5|63588.5|0
1636994100000|2021-11-15 16:35:00|64422.7|63622.7|64483.1|63683.1|64483.1|63683.1|64422.7|63622.7|2
1636994400000|2021-11-15 16:40:00|64479.4|63679.4|64479.4|63679.4|64479.4|63679.4|64479.4|63679.4|0
1636994700000|2021-11-15 16:45:00|64479.5|63679.5|64498.4|63698.4|64498.4|63698.4|64422.8|63622.8|0
1636995000000|2021-11-15 16:50:00|64498.5|63698.5|64498.5|63698.5|64498.5|63698.5|64498.5|63698.5|0
1636995300000|2021-11-15 16:55:00|64363.6|63863.6|64401.4|63901.4|64401.4|63901.4|64363.6|63863.6|0
1636995600000|2021-11-15 17:00:00|64401.5|63901.5|64477|63977|64477|63977|64367.6|63867.6|4
1636995900000|2021-11-15 17:05:00|64480.8|63980.8|64557.8|63757.8|64756.1|64256.1|64480.8|63757.8|8
1636996200000|2021-11-15 17:10:00|64377.6|63877.6|64614.5|63814.5|64705|63905|64377.6|63776.7|1
1636996500000|2021-11-15 17:15:00|64625.8|63825.8|64629.7|63829.7|64674.9|63874.9|64625.8|63825.8|0
1636996800000|2021-11-15 17:20:00|64622.1|63822.1|64612.5|64112.5|64749.3|64112.5|64612.5|63822.1|0
1636997100000|2021-11-15 17:25:00|64608.7|64108.7|64506.9|64006.9|64608.7|64108.7|64506.9|64006.9|1
1636997400000|2021-11-15 17:30:00|64469.2|63969.2|64553|64053|64612.6|64112.6|64469.2|63969.2|3
1636997700000|2021-11-15 17:35:00|64545.4|64045.4|64760.9|63960.9|64760.9|64152.3|64541.6|63960.9|5
1636998300000|2021-11-15 17:45:00|64761|63961|64781.1|63981.1|64781.1|63981.1|64761|63961|0
1636998600000|2021-11-15 17:50:00|64792.5|63992.5|64577.2|64077.2|64792.5|64150|64562.1|63930.9|1
1636998900000|2021-11-15 17:55:00|64562.1|64062.1|64562.2|64062.2|64562.2|64062.2|64562.1|64062.1|0
1636999200000|2021-11-15 18:00:00|64563.5|64063.5|64563.5|64063.5|64563.5|64063.5|64563.5|64063.5|0
1636999500000|2021-11-15 18:05:00|64563.6|64063.6|64544.7|64044.7|64563.6|64063.6|64544.7|64044.7|0
1636999800000|2021-11-15 18:10:00|64544.8|64044.8|64452.3|63652.3|64657.1|64067.4|64396.6|63652.3|5
1637000100000|2021-11-15 18:15:00|64456.1|63656.1|64412.8|63612.8|64475|63675|64386.3|63586.3|1
1637000400000|2021-11-15 18:20:00|64416.6|63616.6|64266.6|63766.6|64416.6|63766.6|64266.6|63578.9|0
1637000700000|2021-11-15 18:25:00|64266.7|63766.7|64443.1|63643.1|64454.4|63766.7|64266.7|63643.1|0
1637001000000|2021-11-15 18:30:00|64454.5|63654.5|64480.9|63680.9|64488.4|63842.2|64342.2|63654.5|1
1637001300000|2021-11-15 18:35:00|64481|63681|64481|63681|64481|63681|64481|63681|0
1637001600000|2021-11-15 18:40:00|64481.1|63681.1|64458.8|63958.8|64509.5|63958.8|64319.8|63681.1|0
1637001900000|2021-11-15 18:45:00|64458.9|63958.9|64413.3|63913.3|64458.9|63958.9|64413.3|63913.3|0
1637002200000|2021-11-15 18:50:00|64414.6|63914.6|64413.4|63913.4|64414.7|63914.7|64413.4|63913.4|0
1637002500000|2021-11-15 18:55:00|64413.5|63913.5|64417.3|63917.3|64417.3|63917.3|64413.5|63913.5|1
1637002800000|2021-11-15 19:00:00|64676.6|63876.6|64730.6|63930.6|64748.2|64101.9|64601.9|63861.5|2
1637003100000|2021-11-15 19:05:00|64730.7|63930.7|64730.7|63930.7|64730.7|63930.7|64730.7|63930.7|0
1637003400000|2021-11-15 19:10:00|64730.8|63930.8|64847.6|64047.6|64847.6|64047.6|64730.8|63930.8|7
1637003700000|2021-11-15 19:15:00|64862.7|64062.7|64862.7|64062.7|64862.7|64062.7|64862.7|64062.7|0
1637004000000|2021-11-15 19:20:00|64862.8|64062.8|64862.8|64062.8|64862.8|64062.8|64862.8|64062.8|0
1637004300000|2021-11-15 19:25:00|64862.9|64062.9|64862.9|64062.9|64862.9|64062.9|64862.9|64062.9|0
1637004600000|2021-11-15 19:30:00|64863|64063|64863|64063|64863|64063|64863|64063|0
1637004900000|2021-11-15 19:35:00|64863.1|64063.1|64863.1|64063.1|64863.1|64063.1|64863.1|64063.1|0
1637005200000|2021-11-15 19:40:00|64863.2|64063.2|64863.2|64063.2|64863.2|64063.2|64863.2|64063.2|0
1637005500000|2021-11-15 19:45:00|64844.4|64044.4|64844.4|64044.4|64844.4|64044.4|64844.4|64044.4|0
1637005800000|2021-11-15 19:50:00|64844.5|64044.5|64844.5|64044.5|64844.5|64044.5|64844.5|64044.5|0
1637006100000|2021-11-15 19:55:00|64844.6|64044.6|64844.6|64044.6|64844.6|64044.6|64844.6|64044.6|0
1637006400000|2021-11-15 20:00:00|64844.7|64044.7|64844.7|64044.7|64844.7|64044.7|64844.7|64044.7|0
1637006700000|2021-11-15 20:05:00|64844.8|64044.8|64844.8|64044.8|64844.8|64044.8|64844.8|64044.8|0
1637007000000|2021-11-15 20:10:00|64994.3|63594.3|64994.3|63594.3|64994.3|63594.3|64994.3|63594.3|1
1637007300000|2021-11-15 20:15:00|64994.4|63594.4|64971.9|63571.9|64994.4|63594.4|64971.9|63571.9|0
1637007600000|2021-11-15 20:20:00|64954.5|63554.5|64507.9|63707.9|64954.6|63707.9|64507.8|63554.5|0
1637007900000|2021-11-15 20:25:00|64508|63708|64508|63708|64508|63708|64508|63708|0
1637008200000|2021-11-15 20:30:00|64508.1|63708.1|64531.6|63731.6|64531.6|63731.6|64508.1|63708.1|0
1637008500000|2021-11-15 20:35:00|64531.7|63731.7|64533|63733|64533|63733|64530.5|63730.5|0
1637008800000|2021-11-15 20:40:00|64533.1|63733.1|64633.1|63833.1|64633.1|63833.1|64533.1|63733.1|0
1637009100000|2021-11-15 20:45:00|64633.2|63833.2|64633.2|63833.2|64633.2|63833.2|64633.2|63833.2|0
1637009400000|2021-11-15 20:50:00|64633.3|63833.3|64720.9|63920.9|64797.3|63997.3|64633.3|63833.3|2
1637009700000|2021-11-15 20:55:00|64784.9|63984.9|64778.2|63978.2|64784.9|64021|64371|63871|1
1637074800000|2021-11-16 15:00:00|65776.1|65276.1|66564.5|66064.5|66573.6|66073.6|65644|65144|27
1637075100000|2021-11-16 15:05:00|66560.8|66060.8|66029.3|65529.3|66560.8|66060.8|65991|65322.5|6
1637075400000|2021-11-16 15:10:00|66047.8|65547.8|66281.8|65781.8|66622.7|66083.8|65964.8|65464.8|6
1637075700000|2021-11-16 15:15:00|66259.6|65759.6|66122.8|65622.8|66266.8|65759.6|65918.7|65395.2|5
1637076000000|2021-11-16 15:20:00|66130.2|65630.2|66249.2|65749.2|66261.9|65761.9|66034.1|65534.1|1
1637076300000|2021-11-16 15:25:00|66234.4|65734.4|66249.2|65749.2|66275.1|65775.1|66234.4|65734.4|0
1637076600000|2021-11-16 15:30:00|66249.3|65749.3|66526.5|65726.5|66526.5|65749.3|66249.3|65710.2|2
1637076900000|2021-11-16 15:35:00|66339.5|65839.5|66853.3|66353.3|66853.3|66353.3|66328.4|65828.4|4
1637077200000|2021-11-16 15:40:00|66918.5|66418.5|68097.5|66697.5|68581|67181|66918.5|66418.5|37
1637077500000|2021-11-16 15:45:00|67335.6|66535.6|67076.9|66276.9|67429.1|66929.1|67025.6|65924.1|10
1637077800000|2021-11-16 15:50:00|67078.2|66278.2|67144.2|66344.2|67324.5|66373.2|67008.1|65905.8|0
1637078100000|2021-11-16 15:55:00|67149.4|66349.4|67211.2|66411.2|67211.2|66411.2|67147.7|66347.7|4
1637078400000|2021-11-16 16:00:00|67211.3|66411.3|67215.6|66415.6|67217.6|66417.6|67201.9|66401.9|0
1637078700000|2021-11-16 16:05:00|67217|66417|67478.8|66978.8|67478.8|66978.8|67217|66417|1
1637079000000|2021-11-16 16:10:00|67478.9|66978.9|67451.4|66951.4|67478.9|66978.9|67451.4|66951.4|4
1637079300000|2021-11-16 16:15:00|67451.5|66951.5|67394.1|66894.1|67451.5|66951.5|67394|66894|27
1637079600000|2021-11-16 16:20:00|67401.9|66901.9|67402|66902|67402|66902|67401.9|66901.9|0
1637079900000|2021-11-16 16:25:00|67402.1|66902.1|67451.8|66951.8|67451.8|66951.8|67402.1|66902.1|0
1637080200000|2021-11-16 16:30:00|67451.9|66951.9|67451.9|66951.9|67451.9|66951.9|67451.9|66951.9|0
1637080500000|2021-11-16 16:35:00|67452|66952|67452|66952|67452|66952|67452|66952|0
1637080800000|2021-11-16 16:40:00|67452.1|66952.1|67452.1|66952.1|67452.1|66952.1|67452.1|66952.1|0
1637081100000|2021-11-16 16:45:00|67452.2|66952.2|67452.2|66952.2|67452.2|66952.2|67452.2|66952.2|0
1637081400000|2021-11-16 16:50:00|67452.3|66952.3|67452.3|66952.3|67452.3|66952.3|67452.3|66952.3|0
1637081700000|2021-11-16 16:55:00|67452.4|66952.4|67452.4|66952.4|67452.4|66952.4|67452.4|66952.4|1
1637082000000|2021-11-16 17:00:00|67452.5|66952.5|67452.5|66952.5|67452.5|66952.5|67452.5|66952.5|0
1637082300000|2021-11-16 17:05:00|67452.6|66952.6|67452.6|66952.6|67452.6|66952.6|67452.6|66952.6|0
1637082600000|2021-11-16 17:10:00|67452.7|66952.7|67452.8|66952.8|67452.8|66952.8|67452.7|66952.7|0
1637082900000|2021-11-16 17:15:00|67452.9|66952.9|67452.9|66952.9|67452.9|66952.9|67452.9|66952.9|0
1637083200000|2021-11-16 17:20:00|67453|66953|67453|66953|67453|66953|67453|66953|1
1637083500000|2021-11-16 17:25:00|67453.1|66953.1|67453.1|66953.1|67453.1|66953.1|67453.1|66953.1|0
1637083800000|2021-11-16 17:30:00|67453.2|66953.2|67453.2|66953.2|67453.2|66953.2|67453.2|66953.2|0
1637084100000|2021-11-16 17:35:00|67453.3|66953.3|67453.3|66953.3|67453.3|66953.3|67453.3|66953.3|0
1637084400000|2021-11-16 17:40:00|67453.4|66953.4|67453.4|66953.4|67453.4|66953.4|67453.4|66953.4|0
1637084700000|2021-11-16 17:45:00|67453.5|66953.5|67453.5|66953.5|67453.5|66953.5|67453.5|66953.5|0
1637085000000|2021-11-16 17:50:00|67453.6|66953.6|67453.6|66953.6|67453.6|66953.6|67453.6|66953.6|0
1637085300000|2021-11-16 17:55:00|67453.7|66953.7|67453.7|66953.7|67453.7|66953.7|67453.7|66953.7|0
1637085600000|2021-11-16 18:00:00|67453.8|66953.8|67453.9|66953.9|67453.9|66953.9|67453.8|66953.8|0
1637085900000|2021-11-16 18:05:00|67454|66954|67454|66954|67454|66954|67454|66954|0
1637086200000|2021-11-16 18:10:00|67454.1|66954.1|67454.1|66954.1|67454.1|66954.1|67454.1|66954.1|0
1637086500000|2021-11-16 18:15:00|67454.2|66954.2|67454.2|66954.2|67454.2|66954.2|67454.2|66954.2|0
1637086800000|2021-11-16 18:20:00|67454.3|66954.3|67454.3|66954.3|67454.3|66954.3|67454.3|66954.3|0
1637087100000|2021-11-16 18:25:00|67454.4|66954.4|67454.4|66954.4|67454.4|66954.4|67454.4|66954.4|10
1637087400000|2021-11-16 18:30:00|67454.5|66954.5|67454.5|66954.5|67454.5|66954.5|67454.5|66954.5|0
1637087700000|2021-11-16 18:35:00|67454.6|66954.6|67454.6|66954.6|67454.6|66954.6|67454.6|66954.6|0
1637088000000|2021-11-16 18:40:00|67454.7|66954.7|67454.7|66954.7|67454.7|66954.7|67454.7|66954.7|0
1637088300000|2021-11-16 18:45:00|67454.8|66954.8|67454.9|66954.9|67454.9|66954.9|67454.8|66954.8|0
1637088600000|2021-11-16 18:50:00|67455|66955|67455|66955|67455|66955|67455|66955|0
1637088900000|2021-11-16 18:55:00|67455.1|66955.1|67455.1|66955.1|67455.1|66955.1|67455.1|66955.1|0
1637089200000|2021-11-16 19:00:00|67455.2|66955.2|67455.2|66955.2|67455.2|66955.2|67455.2|66955.2|1
1637089500000|2021-11-16 19:05:00|67455.3|66955.3|67455.3|66955.3|67455.3|66955.3|67455.3|66955.3|2
1637089800000|2021-11-16 19:10:00|67455.4|66955.4|67455.4|66955.4|67455.4|66955.4|67455.4|66955.4|0
1637090100000|2021-11-16 19:15:00|67455.5|66955.5|67455.5|66955.5|67455.5|66955.5|67455.5|66955.5|2
1637090400000|2021-11-16 19:20:00|67482.1|66982.1|67474.3|66974.3|67482.1|66982.1|67474.2|66974.2|0
1637090700000|2021-11-16 19:25:00|67474.4|66974.4|67474.4|66974.4|67474.4|66974.4|67474.4|66974.4|0
1637091000000|2021-11-16 19:30:00|67474.5|66974.5|67474.5|66974.5|67474.5|66974.5|67474.5|66974.5|0
1637091300000|2021-11-16 19:35:00|67474.6|66974.6|67474.6|66974.6|67474.6|66974.6|67474.6|66974.6|0
1637091600000|2021-11-16 19:40:00|67474.7|66974.7|67474.7|66974.7|67474.7|66974.7|67474.7|66974.7|0
1637091900000|2021-11-16 19:45:00|67474.8|66974.8|67474.8|66974.8|67474.8|66974.8|67474.8|66974.8|0
1637092200000|2021-11-16 19:50:00|67474.9|66974.9|67475|66975|67475|66975|67474.9|66974.9|0
1637092500000|2021-11-16 19:55:00|67475.1|66975.1|67475.1|66975.1|67475.1|66975.1|67475.1|66975.1|0
1637092800000|2021-11-16 20:00:00|67475.2|66975.2|67475.2|66975.2|67475.2|66975.2|67475.2|66975.2|0
1637093100000|2021-11-16 20:05:00|67475.3|66975.3|67475.3|66975.3|67475.3|66975.3|67475.3|66975.3|0
1637093400000|2021-11-16 20:10:00|67475.4|66975.4|67475.4|66975.4|67475.4|66975.4|67475.4|66975.4|0
1637093700000|2021-11-16 20:15:00|67475.5|66975.5|67475.5|66975.5|67475.5|66975.5|67475.5|66975.5|0
1637094000000|2021-11-16 20:20:00|67475.6|66975.6|67475.6|66975.6|67475.6|66975.6|67475.6|66975.6|0
1637094300000|2021-11-16 20:25:00|67475.7|66975.7|67475.7|66975.7|67475.7|66975.7|67475.7|66975.7|0
1637094600000|2021-11-16 20:30:00|67475.8|66975.8|67475.8|66975.8|67475.8|66975.8|67475.8|66975.8|0
1637094900000|2021-11-16 20:35:00|67475.9|66975.9|67475.9|66975.9|67475.9|66975.9|67475.9|66975.9|0
1637095200000|2021-11-16 20:40:00|67476|66976|67476.1|66976.1|67476.1|66976.1|67476|66976|0
1637095500000|2021-11-16 20:45:00|67476.2|66976.2|67476.2|66976.2|67476.2|66976.2|67476.2|66976.2|0
1637095800000|2021-11-16 20:50:00|67476.3|66976.3|67476.3|66976.3|67476.3|66976.3|67476.3|66976.3|0
1637096100000|2021-11-16 20:55:00|67476.4|66976.4|67476.4|66976.4|67476.4|66976.4|67476.4|66976.4|0
1637161200000|2021-11-17 15:00:00|71071.2|70271.2|71850.7|71050.7|71850.7|71322.5|70804|69761.4|45
1637161500000|2021-11-17 15:05:00|71814.5|71014.5|71981.7|71481.7|71981.7|71481.7|71814.5|71014.5|6
1637161800000|2021-11-17 15:10:00|71981.8|71481.8|71981.8|71481.8|71981.8|71481.8|71981.8|71481.8|6
1637162100000|2021-11-17 15:15:00|71981.9|71481.9|71981.9|71481.9|71981.9|71481.9|71981.9|71481.9|4
1637162400000|2021-11-17 15:20:00|71982|71482|71982|71482|71982|71482|71982|71482|2
1637162700000|2021-11-17 15:25:00|71982.1|71482.1|71982.1|71482.1|71982.1|71482.1|71982.1|71482.1|1
1637163000000|2021-11-17 15:30:00|71982.2|71482.2|71982.2|71482.2|71982.2|71482.2|71982.2|71482.2|1
1637163300000|2021-11-17 15:35:00|71982.3|71482.3|71982.3|71482.3|71982.3|71482.3|71982.3|71482.3|2
1637163600000|2021-11-17 15:40:00|71982.4|71482.4|71982.4|71482.4|71982.4|71482.4|71982.4|71482.4|0
1637163900000|2021-11-17 15:45:00|71982.5|71482.5|71982.6|71482.6|71982.6|71482.6|71982.5|71482.5|0
1637164200000|2021-11-17 15:50:00|71982.7|71482.7|71982.7|71482.7|71982.7|71482.7|71982.7|71482.7|1
1637164500000|2021-11-17 15:55:00|71982.8|71482.8|71982.8|71482.8|71982.8|71482.8|71982.8|71482.8|0
1637164800000|2021-11-17 16:00:00|71982.9|71482.9|71982.9|71482.9|71982.9|71482.9|71982.9|71482.9|0
1637165100000|2021-11-17 16:05:00|71983|71483|71983|71483|71983|71483|71983|71483|0
1637165400000|2021-11-17 16:10:00|71983.1|71483.1|71983.1|71483.1|71983.1|71483.1|71983.1|71483.1|1
1637165700000|2021-11-17 16:15:00|71983.2|71483.2|71983.2|71483.2|71983.2|71483.2|71983.2|71483.2|0
1637166000000|2021-11-17 16:20:00|71983.3|71483.3|71983.3|71483.3|71983.3|71483.3|71983.3|71483.3|0
1637166300000|2021-11-17 16:25:00|71983.4|71483.4|71983.4|71483.4|71983.4|71483.4|71983.4|71483.4|1
1637166600000|2021-11-17 16:30:00|71983.5|71483.5|71983.5|71483.5|71983.5|71483.5|71983.5|71483.5|1
1637166900000|2021-11-17 16:35:00|71983.6|71483.6|71983.7|71483.7|71983.7|71483.7|71983.6|71483.6|0
1637167200000|2021-11-17 16:40:00|71983.8|71483.8|71983.8|71483.8|71983.8|71483.8|71983.8|71483.8|0
1637167500000|2021-11-17 16:45:00|71983.9|71483.9|71983.9|71483.9|71983.9|71483.9|71983.9|71483.9|0
1637167800000|2021-11-17 16:50:00|71984|71484|71984|71484|71984|71484|71984|71484|0
1637168100000|2021-11-17 16:55:00|71984.1|71484.1|71984.1|71484.1|71984.1|71484.1|71984.1|71484.1|0
1637168400000|2021-11-17 17:00:00|71984.2|71484.2|71984.2|71484.2|71984.2|71484.2|71984.2|71484.2|0
1637168700000|2021-11-17 17:05:00|71984.3|71484.3|71984.3|71484.3|71984.3|71484.3|71984.3|71484.3|0
1637169000000|2021-11-17 17:10:00|71984.4|71484.4|71984.4|71484.4|71984.4|71484.4|71984.4|71484.4|0
1637169300000|2021-11-17 17:15:00|71984.5|71484.5|71984.5|71484.5|71984.5|71484.5|71984.5|71484.5|0
1637169600000|2021-11-17 17:20:00|71984.6|71484.6|71984.6|71484.6|71984.6|71484.6|71984.6|71484.6|0
1637169900000|2021-11-17 17:25:00|71984.7|71484.7|71984.8|71484.8|71984.8|71484.8|71984.7|71484.7|0
1637170200000|2021-11-17 17:30:00|71984.9|71484.9|71984.9|71484.9|71984.9|71484.9|71984.9|71484.9|1
1637170500000|2021-11-17 17:35:00|71985|71485|71985|71485|71985|71485|71985|71485|0
1637170800000|2021-11-17 17:40:00|71985.1|71485.1|71985.1|71485.1|71985.1|71485.1|71985.1|71485.1|0
1637171100000|2021-11-17 17:45:00|71985.2|71485.2|71985.2|71485.2|71985.2|71485.2|71985.2|71485.2|0
1637171400000|2021-11-17 17:50:00|71985.3|71485.3|71985.3|71485.3|71985.3|71485.3|71985.3|71485.3|3
1637171700000|2021-11-17 17:55:00|71985.4|71485.4|71985.4|71485.4|71985.4|71485.4|71985.4|71485.4|0
1637172000000|2021-11-17 18:00:00|71985.5|71485.5|71985.5|71485.5|71985.5|71485.5|71985.5|71485.5|0
1637172300000|2021-11-17 18:05:00|71985.6|71485.6|71985.6|71485.6|71985.6|71485.6|71985.6|71485.6|0
1637172600000|2021-11-17 18:10:00|71985.7|71485.7|71985.7|71485.7|71985.7|71485.7|71985.7|71485.7|0
1637172900000|2021-11-17 18:15:00|71985.8|71485.8|71985.9|71485.9|71985.9|71485.9|71985.8|71485.8|2
1637173200000|2021-11-17 18:20:00|71986|71486|71986|71486|71986|71486|71986|71486|0
1637173500000|2021-11-17 18:25:00|71986.1|71486.1|71986.1|71486.1|71986.1|71486.1|71986.1|71486.1|0
1637173800000|2021-11-17 18:30:00|71986.2|71486.2|71986.2|71486.2|71986.2|71486.2|71986.2|71486.2|2
1637174100000|2021-11-17 18:35:00|71986.3|71486.3|71986.3|71486.3|71986.3|71486.3|71986.3|71486.3|1
1637174400000|2021-11-17 18:40:00|71986.4|71486.4|71986.4|71486.4|71986.4|71486.4|71986.4|71486.4|2
1637174700000|2021-11-17 18:45:00|71986.5|71486.5|71986.5|71486.5|71986.5|71486.5|71986.5|71486.5|0
1637175000000|2021-11-17 18:50:00|71986.6|71486.6|71986.6|71486.6|71986.6|71486.6|71986.6|71486.6|1
1637175300000|2021-11-17 18:55:00|71986.7|71486.7|71986.7|71486.7|71986.7|71486.7|71986.7|71486.7|0
1637175600000|2021-11-17 19:00:00|71986.8|71486.8|71986.8|71486.8|71986.8|71486.8|71986.8|71486.8|1
1637175900000|2021-11-17 19:05:00|71986.9|71486.9|71987|71487|71987|71487|71986.9|71486.9|0
1637176200000|2021-11-17 19:10:00|71987.1|71487.1|71987.1|71487.1|71987.1|71487.1|71987.1|71487.1|0
1637176500000|2021-11-17 19:15:00|71987.2|71487.2|71987.2|71487.2|71987.2|71487.2|71987.2|71487.2|1
1637176800000|2021-11-17 19:20:00|71987.3|71487.3|71987.3|71487.3|71987.3|71487.3|71987.3|71487.3|0
1637177100000|2021-11-17 19:25:00|71987.4|71487.4|71987.4|71487.4|71987.4|71487.4|71987.4|71487.4|0
1637177400000|2021-11-17 19:30:00|71987.5|71487.5|71987.5|71487.5|71987.5|71487.5|71987.5|71487.5|0
1637177700000|2021-11-17 19:35:00|71987.6|71487.6|71987.6|71487.6|71987.6|71487.6|71987.6|71487.6|0
1637178000000|2021-11-17 19:40:00|71987.7|71487.7|71987.7|71487.7|71987.7|71487.7|71987.7|71487.7|0
1637178300000|2021-11-17 19:45:00|71987.8|71487.8|71987.8|71487.8|71987.8|71487.8|71987.8|71487.8|0
1637178600000|2021-11-17 19:50:00|71987.9|71487.9|71987.9|71487.9|71987.9|71487.9|71987.9|71487.9|0
1637178900000|2021-11-17 19:55:00|71988|71488|71988.1|71488.1|71988.1|71488.1|71988|71488|0
1637179200000|2021-11-17 20:00:00|71988.2|71488.2|71988.2|71488.2|71988.2|71488.2|71988.2|71488.2|0
1637179500000|2021-11-17 20:05:00|71988.3|71488.3|71988.3|71488.3|71988.3|71488.3|71988.3|71488.3|0
1637179800000|2021-11-17 20:10:00|71988.4|71488.4|71988.4|71488.4|71988.4|71488.4|71988.4|71488.4|0
1637180100000|2021-11-17 20:15:00|71988.5|71488.5|71988.5|71488.5|71988.5|71488.5|71988.5|71488.5|0
1637180400000|2021-11-17 20:20:00|71988.6|71488.6|71988.6|71488.6|71988.6|71488.6|71988.6|71488.6|0
1637180700000|2021-11-17 20:25:00|71988.7|71488.7|71988.7|71488.7|71988.7|71488.7|71988.7|71488.7|0
1637181000000|2021-11-17 20:30:00|71988.8|71488.8|71988.8|71488.8|71988.8|71488.8|71988.8|71488.8|0
1637181300000|2021-11-17 20:35:00|71988.9|71488.9|71988.9|71488.9|71988.9|71488.9|71988.9|71488.9|2
1637181600000|2021-11-17 20:40:00|71989|71489|71989|71489|71989|71489|71989|71489|0
1637181900000|2021-11-17 20:45:00|71989.1|71489.1|71989.2|71489.2|71989.2|71489.2|71989.1|71489.1|0
1637182200000|2021-11-17 20:50:00|71989.3|71489.3|71989.3|71489.3|71989.3|71489.3|71989.3|71489.3|0
1637182500000|2021-11-17 20:55:00|71989.4|71489.4|71989.4|71489.4|71989.4|71489.4|71989.4|71489.4|0
1637247600000|2021-11-18 15:00:00|74458.2|73958.2|75574.6|75074.6|75574.6|75074.6|74458.2|73958.2|49
1637247900000|2021-11-18 15:05:00|75609.9|75109.9|75660.8|74860.8|76378.1|75878.1|75423.4|74496.7|81
1637248200000|2021-11-18 15:10:00|75674.9|74874.9|75110|74310|75674.9|75162.6|74926.2|73949.4|20
1637248500000|2021-11-18 15:15:00|75011.5|74211.5|74990.4|74190.4|75382.1|74560.1|74901.2|73982.1|20
1637248800000|2021-11-18 15:20:00|74955.1|74155.1|74869|74069|75036.9|74411.6|74387.2|73887.2|13
1637249100000|2021-11-18 15:25:00|74824|74024|74582.3|73782.3|74864|74064|74285.3|73741.1|17
1637249400000|2021-11-18 15:30:00|74578.8|73778.8|72338|71538|74585.9|73875.9|70827.7|70282.7|52
1637249700000|2021-11-18 15:35:00|72719.2|71319.2|73562.8|72762.8|73562.8|72762.8|72437.7|71319.2|10
1637250000000|2021-11-18 15:40:00|73553.9|73053.9|74862.8|73462.8|75462.8|74732.8|73553.9|73053.9|18
1637250300000|2021-11-18 15:45:00|75164.9|73764.9|74680|73880|75239.9|74114.9|74679.9|73724.9|0
1637250600000|2021-11-18 15:50:00|74644.7|73844.7|75088.5|74288.5|75115|74343.3|74419.7|73805|3
1637250900000|2021-11-18 15:55:00|75088.6|74288.6|74518.6|74018.6|75259.2|74593.6|74378.6|73788.6|28
1637251200000|2021-11-18 16:00:00|74518.7|74018.7|74348.7|73848.7|74518.7|74018.7|74348.7|73848.7|0
1637251500000|2021-11-18 16:05:00|74468.6|73968.6|74575.5|73775.5|74648.7|74018.7|74115.5|73615.5|14
1637251800000|2021-11-18 16:10:00|74284.4|73784.4|74566.1|74066.1|74595.5|74095.5|74225.5|73725.5|3
1637252100000|2021-11-18 16:15:00|74471.1|73971.1|74566.2|74066.2|74566.2|74066.2|74442.9|73942.9|1
1637252400000|2021-11-18 16:20:00|74567.6|74067.6|74569.2|74069.2|74569.2|74069.2|74567.6|74067.6|0
1637252700000|2021-11-18 16:25:00|74954.2|74154.2|75214.2|74414.2|75214.2|74414.2|74954.2|74154.2|4
1637253000000|2021-11-18 16:30:00|75184.7|74384.7|74944.8|74444.8|75194.8|74452.1|74894.8|74384.7|1
1637253300000|2021-11-18 16:35:00|74844.8|74344.8|75822.2|75022.2|75822.2|75022.2|74844.8|74344.8|10
1637253600000|2021-11-18 16:40:00|75837.2|75037.2|75429.1|74029.1|75837.2|75247.2|75429.1|74029.1|11
1637253900000|2021-11-18 16:45:00|75432.1|74032.1|75093|74593|75432.1|74597.4|74979.1|73964.7|6
1637254200000|2021-11-18 16:50:00|75094.5|74594.5|75296.6|74496.6|75314.2|74594.5|75094.5|74496.5|1
1637254500000|2021-11-18 16:55:00|75266.6|74766.6|75487.1|74987.1|75487.1|74987.1|75266.6|74766.6|1
1637254800000|2021-11-18 17:00:00|75522.4|75022.4|76118.8|75618.8|76118.8|75618.8|75522.4|75022.4|13
1637255100000|2021-11-18 17:05:00|76129.4|75629.4|75449.3|74649.3|76239.4|75739.4|75449.3|74649.3|19
1637255400000|2021-11-18 17:10:00|75450.8|74650.8|75873.4|75373.4|75880.4|75380.4|75177.9|74537.1|6
1637255700000|2021-11-18 17:15:00|76050.1|74650.1|75661.6|74861.6|76050.1|75423.6|75516.6|74650.1|3
1637256000000|2021-11-18 17:20:00|75561|75061|75931.7|75131.7|75941.7|75141.7|75561|75061|1
1637256300000|2021-11-18 17:25:00|75935.2|75135.2|75938.4|75138.4|75966.7|75166.7|75935.2|75135.2|0
1637256600000|2021-11-18 17:30:00|75938.5|75138.5|75873.7|75073.7|75938.5|75138.5|75873.7|75073.7|0
1637256900000|2021-11-18 17:35:00|75920.2|75120.2|76048.8|75248.8|76053.8|75253.8|75918.7|75118.7|5
1637257200000|2021-11-18 17:40:00|76051.7|75251.7|76081.4|75281.4|76104.7|75325.6|75785.7|75248.8|1
1637257500000|2021-11-18 17:45:00|76074|75274|76357.2|75857.2|76358.7|75858.7|75998.8|75198.8|10
1637257800000|2021-11-18 17:50:00|76358.7|75858.7|76385.4|75885.4|76516.9|76016.9|76358.7|75858.7|0
1637258100000|2021-11-18 17:55:00|76386.9|75886.9|76412.1|75912.1|76435.7|75935.7|76385.4|75885.4|0
1637258400000|2021-11-18 18:00:00|76426.9|75926.9|76517.2|76017.2|76517.2|76017.2|76341.1|75841.1|0
1637258700000|2021-11-18 18:05:00|76517.3|76017.3|76517.3|76017.3|76517.3|76017.3|76517.3|76017.3|0
1637259000000|2021-11-18 18:10:00|76517.4|76017.4|76517.4|76017.4|76517.4|76017.4|76517.4|76017.4|0
1637259300000|2021-11-18 18:15:00|76517.5|76017.5|76517.5|76017.5|76517.5|76017.5|76517.5|76017.5|0
1637259600000|2021-11-18 18:20:00|76517.6|76017.6|76517.6|76017.6|76517.6|76017.6|76517.6|76017.6|0
1637259900000|2021-11-18 18:25:00|76517.7|76017.7|76517.7|76017.7|76517.7|76017.7|76517.7|76017.7|0
1637260200000|2021-11-18 18:30:00|76517.8|76017.8|76517.9|76017.9|76517.9|76017.9|76517.8|76017.8|0
1637260500000|2021-11-18 18:35:00|76518|76018|76518|76018|76518|76018|76518|76018|0
1637260800000|2021-11-18 18:40:00|76518.1|76018.1|76518.1|76018.1|76518.1|76018.1|76518.1|76018.1|1
1637261100000|2021-11-18 18:45:00|76518.2|76018.2|76518.2|76018.2|76518.2|76018.2|76518.2|76018.2|0
1637261400000|2021-11-18 18:50:00|76518.3|76018.3|76518.3|76018.3|76518.3|76018.3|76518.3|76018.3|0
1637261700000|2021-11-18 18:55:00|76518.4|76018.4|76518.4|76018.4|76518.4|76018.4|76518.4|76018.4|5
1637262000000|2021-11-18 19:00:00|76518.5|76018.5|76518.5|76018.5|76518.5|76018.5|76518.5|76018.5|2
1637262300000|2021-11-18 19:05:00|76518.6|76018.6|76518.6|76018.6|76518.6|76018.6|76518.6|76018.6|0
1637262600000|2021-11-18 19:10:00|76518.7|76018.7|76518.7|76018.7|76518.7|76018.7|76518.7|76018.7|2
1637262900000|2021-11-18 19:15:00|76518.8|76018.8|77194.8|75794.8|77706.7|76306.7|76518.8|75726.6|8
1637263200000|2021-11-18 19:20:00|77261.6|75861.6|76873.6|76373.6|77261.6|76373.6|76784.5|75861.6|0
1637263500000|2021-11-18 19:25:00|76873.7|76373.7|76873.8|76373.8|76873.8|76373.8|76873.7|76373.7|0
1637263800000|2021-11-18 19:30:00|76873.9|76373.9|77707.2|76307.2|77707.2|76373.9|76873.9|76307.1|0
1637264100000|2021-11-18 19:35:00|77707.3|76307.3|77707.3|76307.3|77707.3|76307.3|77707.3|76307.3|0
1637264400000|2021-11-18 19:40:00|77707.4|76307.4|77707.5|76307.5|77707.5|76307.5|77707.4|76307.4|0
1637264700000|2021-11-18 19:45:00|77707.6|76307.6|77707.6|76307.6|77707.6|76307.6|77707.6|76307.6|0
1637265000000|2021-11-18 19:50:00|77707.7|76307.7|77707.8|76307.8|77707.8|76307.8|77707.7|76307.7|0
1637265300000|2021-11-18 19:55:00|77707.9|76307.9|77707.9|76307.9|77707.9|76307.9|77707.9|76307.9|1
1637265600000|2021-11-18 20:00:00|77708|76308|77708.1|76308.1|77708.1|76308.1|77708|76308|0
1637265900000|2021-11-18 20:05:00|77708.2|76308.2|77708.2|76308.2|77708.2|76308.2|77708.2|76308.2|0
1637266200000|2021-11-18 20:10:00|77708.3|76308.3|77708.4|76308.4|77708.4|76308.4|77708.3|76308.3|0
1637266500000|2021-11-18 20:15:00|77708.5|76308.5|77708.5|76308.5|77708.5|76308.5|77708.5|76308.5|0
1637266800000|2021-11-18 20:20:00|77708.6|76308.6|77708.7|76308.7|77708.7|76308.7|77708.6|76308.6|0
1637267100000|2021-11-18 20:25:00|77708.8|76308.8|77708.8|76308.8|77708.8|76308.8|77708.8|76308.8|0
1637267400000|2021-11-18 20:30:00|77708.9|76308.9|77708.9|76308.9|77708.9|76308.9|77708.9|76308.9|9
1637267700000|2021-11-18 20:35:00|77709|76309|77709.1|76309.1|77709.1|76309.1|77709|76309|0
1637268000000|2021-11-18 20:40:00|77709.2|76309.2|77709.2|76309.2|77709.2|76309.2|77709.2|76309.2|0
1637268300000|2021-11-18 20:45:00|77709.3|76309.3|77709.4|76309.4|77709.4|76309.4|77709.3|76309.3|0
1637268600000|2021-11-18 20:50:00|77709.5|76309.5|77233|75833|77709.5|76309.5|77233|75833|0
1637268900000|2021-11-18 20:55:00|77262.8|75862.8|77709.7|76309.7|77709.7|76309.7|77262.8|75862.8|4
1637334000000|2021-11-19 15:00:00|76694.9|75294.9|75896.9|74496.9|77070.6|75670.6|75229.8|74456.7|14
1637334300000|2021-11-19 15:05:00|75709.1|75209.1|78291.2|77491.2|79100.3|78524|75709.1|75209.1|86
1637334600000|2021-11-19 15:10:00|78356.6|77556.6|79407|78607|79629|79115.9|78279.8|77556.6|63
1637334900000|2021-11-19 15:15:00|79419.5|78619.5|79433.1|78633.1|79613.1|79007.9|78589.7|77939.7|22
1637335200000|2021-11-19 15:20:00|79443.4|78643.4|79365.3|78565.3|79695.6|79195.6|79316.9|78516.9|15
1637335500000|2021-11-19 15:25:00|79370|78570|79282.6|78782.6|79456|78844.8|79141.6|78504.1|4
1637335800000|2021-11-19 15:30:00|79265.4|78765.4|79291.4|78791.4|79299.9|78799.9|78984.2|78446.9|15
1637336100000|2021-11-19 15:35:00|79325.9|78825.9|79965.3|79465.3|80080.3|79580.3|79198.1|78698.1|25
1637336400000|2021-11-19 15:40:00|80100.3|79600.3|79733.5|79233.5|80241.5|79741.5|79733.5|79080|55
1637336700000|2021-11-19 15:45:00|79716.2|79216.2|79250.9|78750.9|79849|79294.2|79220.9|78652.8|15
1637337000000|2021-11-19 15:50:00|79247.5|78747.5|79245.3|78745.3|79270.3|78770.3|79183.7|78683.7|2
1637337300000|2021-11-19 15:55:00|79276.4|78776.4|80126.2|79326.2|80126.2|79585|79276.4|78724.8|11
1637337600000|2021-11-19 16:00:00|80151.2|79351.2|80235.8|79735.8|80235.8|79735.8|80016.2|79351.2|6
1637337900000|2021-11-19 16:05:00|80245.2|79745.2|80176.9|78776.9|80591.3|80091.3|79888.2|78616.8|38
1637338200000|2021-11-19 16:10:00|80131.9|78731.9|79180.5|77780.5|80131.9|78731.9|78963.6|77563.6|12
1637338500000|2021-11-19 16:15:00|79188.3|77788.3|78260.2|76860.2|79307.9|78253.2|77994.5|76858.6|9
1637338800000|2021-11-19 16:20:00|78280.9|76880.9|78897.8|78097.8|79213.7|78143.7|77788.4|76804.9|9
1637339100000|2021-11-19 16:25:00|78928.8|78128.8|80136.6|79636.6|80136.6|79636.6|78928.8|78128.8|7
1637339400000|2021-11-19 16:30:00|80186.6|79686.6|79629.9|79129.9|80226.6|79726.6|79629.9|79038.4|10
1637339700000|2021-11-19 16:35:00|79619.5|79119.5|79826.2|79026.2|79874.4|79129.9|79530.1|79026.2|1
1637340000000|2021-11-19 16:40:00|79836.2|79036.2|79337|77937|79866.2|79236.2|79337|77937|3
1637340300000|2021-11-19 16:45:00|79323.2|77923.2|79223.3|77823.3|79374.9|77974.9|79206|77806|0
1637340600000|2021-11-19 16:50:00|79237|77837|79237.1|77837.1|79237.1|77837.1|79237|77837|0
1637340900000|2021-11-19 16:55:00|79291.7|77891.7|79065.3|78265.3|79365.2|78335.2|79065.3|77891.7|1
1637341200000|2021-11-19 17:00:00|79035.6|78235.6|79125.1|78625.1|79125.1|78625.1|79026.4|78235.6|3
1637341500000|2021-11-19 17:05:00|79195.1|78695.1|79195.1|78695.1|79195.1|78695.1|79195.1|78695.1|3
1637341800000|2021-11-19 17:10:00|79215.7|78715.7|79004.5|78204.5|79343.9|78843.9|79004.5|78204.5|10
1637342100000|2021-11-19 17:15:00|79019.5|78219.5|79054.9|78554.9|79095.1|78595.1|79019.5|78219.5|0
1637342400000|2021-11-19 17:20:00|79020.5|78520.5|79020.5|78520.5|79020.5|78520.5|79020.5|78520.5|0
1637343000000|2021-11-19 17:30:00|79025.5|78525.5|79045.5|78545.5|79045.5|78545.5|79025.5|78525.5|1
1637343300000|2021-11-19 17:35:00|79045.6|78545.6|79045.6|78545.6|79045.6|78545.6|79042.4|78542.4|2
1637343600000|2021-11-19 17:40:00|79079.9|78579.9|79086.8|78586.8|79100|78600|79045.6|78545.6|3
1637343900000|2021-11-19 17:45:00|79100.6|78600.6|79210.6|78710.6|79210.6|78710.6|79100.6|78600.6|8
1637344200000|2021-11-19 17:50:00|79299.6|78799.6|79298.1|78798.1|79301.2|78801.2|79279.6|78779.6|12
1637344500000|2021-11-19 17:55:00|79296.5|78796.5|79143.8|78643.8|79603.8|79103.8|79128.8|78588.8|16
1637344800000|2021-11-19 18:00:00|79283.8|78783.8|79063.8|78563.8|79458.8|78783.8|79063.8|78563.8|2
1637345100000|2021-11-19 18:05:00|79123.2|78623.2|79725.1|79225.1|79763.8|79263.8|78916.3|78416.3|20
1637345400000|2021-11-19 18:10:00|79590.4|79090.4|79603.8|79103.8|79688.8|79103.8|79588.8|78868.8|1
1637345700000|2021-11-19 18:15:00|79608.8|79108.8|79701.3|79201.3|79701.3|79201.3|79608.8|79108.8|2
1637346000000|2021-11-19 18:20:00|79892.6|79092.6|80192.6|79692.6|80192.6|79692.6|79838.8|79092.6|12
1637346300000|2021-11-19 18:25:00|80213.2|79713.2|80290|79790|80310.6|79810.6|80205.6|79705.6|5
1637346600000|2021-11-19 18:30:00|80295|79795|80481.6|79981.6|80484.7|79984.7|80295|79628.6|30
1637346900000|2021-11-19 18:35:00|80486.3|79986.3|80500.4|80000.4|80516|80016|80427|79656.7|1
1637347200000|2021-11-19 18:40:00|80512.9|80012.9|80512.9|80012.9|80512.9|80012.9|80512.9|80012.9|0
1637347500000|2021-11-19 18:45:00|80514.5|80014.5|80552.1|80052.1|80552.1|80052.1|80512.9|80012.9|0
1637347800000|2021-11-19 18:50:00|80553.6|80053.6|80553.6|80053.6|80555.2|80055.2|80347.4|79847.4|10
1637348100000|2021-11-19 18:55:00|80552.1|80052.1|80477|79977|80553.7|80053.7|80377.1|79877.1|6
1637348400000|2021-11-19 19:00:00|80408.4|79908.4|80509.8|80009.8|80520.8|80020.8|80354.5|79554.5|0
1637348700000|2021-11-19 19:05:00|80487.9|79987.9|80509.8|80009.8|80545.9|80045.9|80464.4|79964.4|0
1637349000000|2021-11-19 19:10:00|80473.8|79973.8|80473.8|79973.8|80473.8|79973.8|80473.8|79973.8|3
1637349300000|2021-11-19 19:15:00|80481.6|79981.6|80322.7|79822.7|80520.8|80020.8|80303.9|79616.1|14
1637349600000|2021-11-19 19:20:00|80321.1|79821.1|81360.3|79960.3|81366.6|80016.1|80321.1|79821.1|0
1637349900000|2021-11-19 19:25:00|81327.4|79927.4|81332.1|79932.1|81332.1|79932.1|81327.4|79927.4|0
1637350500000|2021-11-19 19:35:00|81332|79932|81341.4|79941.4|81341.4|79941.4|81332|79932|0
1637351100000|2021-11-19 19:45:00|81341.3|79941.3|81341.3|79941.3|81341.3|79941.3|81341.3|79941.3|0
1637351400000|2021-11-19 19:50:00|||||||||1
1637351700000|2021-11-19 19:55:00|81218.9|79818.9|81385.2|79985.2|81385.2|79985.2|81218.9|79818.9|6
1637352600000|2021-11-19 20:10:00|81385.1|79985.1|81378.8|79978.8|81393|79993|81378.8|79978.8|2
1637353200000|2021-11-19 20:20:00|||||||||1
1637353500000|2021-11-19 20:25:00|81386.6|79986.6|80464.4|79964.4|81416.5|80016.5|80464.4|79956.8|2
1637353800000|2021-11-19 20:30:00|80419|79619|80366.9|79566.9|80419|79619|80363.4|79563.4|1
1637354100000|2021-11-19 20:35:00|||||||||1
1637354400000|2021-11-19 20:40:00|80363.4|79563.4|80363.5|79563.5|80363.5|79563.5|80363.4|79563.4|0
1637354700000|2021-11-19 20:45:00|80397.7|79597.7|80399.3|79599.3|80419.8|79749.2|80214.2|79597.7|3
1637355000000|2021-11-19 20:50:00|80382.2|79582.2|81175.7|79775.7|81175.7|79775.7|80371.9|79571.9|0
1637355300000|2021-11-19 20:55:00|81179.1|79779.1|80341.6|79841.6|81228.4|79841.6|80334.8|79775.7|2
1637593200000|2021-11-22 15:00:00|80453.8|79653.8|80000.1|79200.1|81165.6|80665.6|79950.4|79200.1|46
1637593500000|2021-11-22 15:05:00|80005.5|79205.5|79410.6|78610.6|80005.5|79315.5|79314.9|78610.6|10
1637593800000|2021-11-22 15:10:00|80197.4|79697.4|80077.2|79277.2|80656.4|80071.8|80027.1|78882.3|17
1637594100000|2021-11-22 15:15:00|80079|79279|81077|79677|81083.4|79751.7|80079|79163|8
1637594400000|2021-11-22 15:20:00|81963.6|81163.6|81335.8|80535.8|81973.4|81195.5|81265.8|80117|19
1637594700000|2021-11-22 15:25:00|81279.9|80479.9|82450.1|81650.1|82486.1|81986.1|81279.9|80479.9|37
1637595000000|2021-11-22 15:30:00|82542.1|81742.1|82616.5|81816.5|82717.4|81979.3|82395.3|81640.7|12
1637595300000|2021-11-22 15:35:00|82479.2|81979.2|81600.2|80800.2|82571.7|81988.8|81488.5|80705.4|18
1637595600000|2021-11-22 15:40:00|81584.2|80784.2|81678.2|80278.2|82060.9|80944.9|81575.2|80181.8|4
1637595900000|2021-11-22 15:45:00|81678.1|80278.1|81501.7|80701.7|81906.3|80707.5|81488.5|80249.9|1
1637596200000|2021-11-22 15:50:00|81504.9|80704.9|82153.9|81353.9|82364|81772.1|81504.9|80596.4|9
1637596500000|2021-11-22 15:55:00|82118.7|81318.7|81243.2|80443.2|82118.7|81379.3|81243.2|80443.2|3
1637596800000|2021-11-22 16:00:00|81233.6|80433.6|80718.7|79918.7|81233.6|80471.8|80388.7|79799.4|8
1637597100000|2021-11-22 16:05:00|80718.6|79918.6|82091.1|81291.1|82326.8|81753.6|80718.6|79918.6|9
1637597400000|2021-11-22 16:10:00|82103.8|81303.8|81602.6|81102.6|82383.1|81463.5|81602.6|80983.1|9
1637597700000|2021-11-22 16:15:00|81499.7|80999.7|81288.1|79888.1|81665.4|80999.7|80953|79858|7
1637598000000|2021-11-22 16:20:00|81303|79903|81102.2|80302.2|81303|80302.2|80568.1|79676.3|6
1637598300000|2021-11-22 16:25:00|81137.2|80337.2|80897.2|80097.2|81190.3|80512.2|80847.1|79731.1|6
1637598600000|2021-11-22 16:30:00|80922.2|80122.2|81112.1|80312.1|81112.1|80537.1|80922.1|80122.1|2
1637598900000|2021-11-22 16:35:00|81112|80312|81112|80312|81112|80312|81112|80312|0
1637599200000|2021-11-22 16:40:00|81127.9|80327.9|81422.9|80622.9|81861.7|81212|81127.9|79985.4|7
1637599500000|2021-11-22 16:45:00|81520.1|80720.1|81403.9|80603.9|81555.1|80788.9|81188.8|80552.6|3
1637599800000|2021-11-22 16:50:00|81403.8|80603.8|81245.6|80745.6|81403.8|80747.4|81235.6|80598.4|0
1637600100000|2021-11-22 16:55:00|81263.7|80763.7|81127.2|80327.2|81423.6|80800.5|81127.2|80327.2|6
1637600400000|2021-11-22 17:00:00|81129|80329|81128.9|80328.9|81129|80329|81128.9|80328.9|0
1637600700000|2021-11-22 17:05:00|81128.8|80328.8|81128.8|80328.8|81128.8|80328.8|81128.8|80328.8|0
1637601000000|2021-11-22 17:10:00|81339.5|79939.5|81369|79969|81369|80102.3|80439.5|79939.5|3
1637601300000|2021-11-22 17:15:00|81367.2|79967.2|80955.3|80155.3|81373.5|80155.3|80955.3|79967.2|0
1637601600000|2021-11-22 17:20:00|80958.5|80158.5|80914.8|80114.8|80958.5|80158.5|80889.8|80089.8|1
1637601900000|2021-11-22 17:25:00|80918|80118|81096.7|80296.7|81096.7|80296.7|80918|80118|1
1637602200000|2021-11-22 17:30:00|81076.7|80576.7|81273.4|80473.4|81486.6|80986.6|81076.7|80473.4|9
1637602500000|2021-11-22 17:35:00|81271.6|80471.6|80810.2|80010.2|81379.6|80471.6|80810.2|79979.6|3
1637602800000|2021-11-22 17:40:00|80793.8|79993.8|80896.4|80096.4|80896.4|80096.4|80755.2|79955.2|1
1637603100000|2021-11-22 17:45:00|80880.4|80080.4|80857.7|80357.7|80987.7|80357.7|80850.4|80080.4|0
1637603400000|2021-11-22 17:50:00|80872.7|80372.7|81289.5|80489.5|81289.5|80489.5|80872.6|80254.5|2
1637603700000|2021-11-22 17:55:00|81323.9|80523.9|81323.8|80523.8|81323.9|80523.9|81323.8|80523.8|0
1637604000000|2021-11-22 18:00:00|81323.7|80523.7|81323.7|80523.7|81323.7|80523.7|81323.7|80523.7|0
1637604300000|2021-11-22 18:05:00|81320.5|80520.5|81323.7|80523.7|81323.7|80523.7|81318.7|80518.7|0
1637604600000|2021-11-22 18:10:00|81323.6|80523.6|81410.2|80610.2|81410.2|80610.2|81323.6|80523.6|6
1637604900000|2021-11-22 18:15:00|81450.2|80650.2|81418.3|80918.3|81528.3|80918.3|81331|80650.2|1
1637605200000|2021-11-22 18:20:00|81382|80882|81427|80927|81427|80927|81382|80882|1
1637605500000|2021-11-22 18:25:00|81452|80952|81734.5|81234.5|81761.7|81261.7|81432.2|80932.2|13
1637605800000|2021-11-22 18:30:00|81758.1|81258.1|81382|80882|81792.5|81292.5|81382|80846|9
1637606100000|2021-11-22 18:35:00|81398.4|80898.4|81292.9|80492.9|81412.9|80912.9|81232.5|80432.5|11
1637606400000|2021-11-22 18:40:00|81245.1|80445.1|81009.6|80509.6|81245.1|80549.1|81009.6|80445.1|1
1637606700000|2021-11-22 18:45:00|81002.4|80502.4|80896|80396|81002.4|80502.4|80896|80396|3
1637607000000|2021-11-22 18:50:00|80950.5|80450.5|80917.8|80417.8|80954.2|80454.2|80790.5|80290.5|3
1637607300000|2021-11-22 18:55:00|80950.5|80450.5|80940.4|80140.4|80984.5|80484.5|80659|80133.6|7
1637607600000|2021-11-22 19:00:00|80717.2|80217.2|80717.2|80217.2|80717.2|80217.2|80717.2|80217.2|0
1637607900000|2021-11-22 19:05:00|80685.4|80185.4|80512.3|79712.3|80717.2|80217.2|80512.3|79712.3|4
1637608200000|2021-11-22 19:10:00|80485.5|79685.5|79179.9|78679.9|80498.2|79698.2|79179.9|78679.9|12
1637608500000|2021-11-22 19:15:00|79170.8|78670.8|79411|78611|79583.7|78870.1|79039.6|78479.2|8
1637608800000|2021-11-22 19:20:00|79369.6|78569.6|79443.7|78043.7|79443.7|78586|79012.8|78043.7|7
1637609100000|2021-11-22 19:25:00|78580.9|78080.9|78255.9|77455.9|78580.9|78080.9|77887.7|77387.7|15
1637609400000|2021-11-22 19:30:00|78278.2|77478.2|78436.8|77636.8|78438.2|77724.6|78222.8|77478.2|3
1637609700000|2021-11-22 19:35:00|78335|77835|78416.8|77916.8|78488.2|77916.8|78335|77688.2|1
1637610000000|2021-11-22 19:40:00|78448.6|77948.6|78440.9|77640.9|78566.8|78066.8|78440.9|77640.9|1
1637610300000|2021-11-22 19:45:00|78386.3|77886.3|78466.8|77966.8|78466.8|77966.8|78386.3|77886.3|1
1637610600000|2021-11-22 19:50:00|78466.7|77966.7|78679|77879|78680.4|77966.7|78466.7|77844|1
1637610900000|2021-11-22 19:55:00|78479|77979|78402.1|77602.1|79047.3|78247.3|78184.5|77305.3|8
1637611200000|2021-11-22 20:00:00|78737.1|77337.1|78055.9|77555.9|78740.3|77555.9|78055.9|77337.1|1
1637611500000|2021-11-22 20:05:00|77566.4|77066.4|77566.4|77066.4|77595.1|77095.1|77566.4|77066.4|2
1637611800000|2021-11-22 20:10:00|77566.3|77066.3|77642.6|77142.6|77642.6|77142.6|77563.1|77063.1|2
1637612100000|2021-11-22 20:15:00|77639.4|77139.4|77642.5|77142.5|77642.6|77142.6|77639.4|77139.4|1
1637612400000|2021-11-22 20:20:00|77607.5|77107.5|77971.4|77171.4|77978.2|77178.2|77607.5|77107.5|4
1637612700000|2021-11-22 20:25:00|77971.3|77171.3|77953.3|77453.3|78280.8|77480.8|77953.3|77171.3|0
1637613000000|2021-11-22 20:30:00|78052.4|77252.4|77772.1|77272.1|78093.8|77402.4|77772.1|77233.4|1
1637613300000|2021-11-22 20:35:00|77773.9|77273.9|77611.7|77111.7|77794|77294|77611.7|77111.7|8
1637613600000|2021-11-22 20:40:00|77668.1|77168.1|77349.8|76849.8|77668.1|77168.1|77349.8|76849.8|0
1637613900000|2021-11-22 20:45:00|77349.7|76849.7|77576|76776|77579.1|76849.7|77283|76776|10
1637614200000|2021-11-22 20:50:00|77572.8|76772.8|77567.7|76167.7|77597.5|77097.5|77515.6|76167.7|1
1637614500000|2021-11-22 20:55:00|77564.5|76164.5|77346.4|76846.4|77564.5|76954.4|77346.4|76164.5|1
1637679600000|2021-11-23 15:00:00|78323.2|77523.2|78629.4|78129.4|78956.3|78401.3|77626.5|77073.6|25
1637679900000|2021-11-23 15:05:00|78687.9|78187.9|77864.2|77064.2|79081.3|78581.3|77840.9|77040.9|13
1637680200000|2021-11-23 15:10:00|77852.9|77052.9|77030.3|76230.3|77852.9|77168.2|76483.8|75716.7|27
1637680500000|2021-11-23 15:15:00|77049.2|76249.2|77171.7|76371.7|77794.8|76474.8|77021.7|76221.7|12
1637680800000|2021-11-23 15:20:00|77171.1|76371.1|77172.9|76372.9|77172.9|76372.9|77146.5|76346.5|0
1637681100000|2021-11-23 15:25:00|77178.6|76378.6|77178.6|76378.6|77178.6|76378.6|77178.6|76378.6|0
1637681400000|2021-11-23 15:30:00|77180.5|76380.5|76997.4|76497.4|77301.7|76527.6|76989.9|76338.7|4
1637681700000|2021-11-23 15:35:00|76999.3|76499.3|77288.8|76488.8|77324.3|76620.7|76999.3|76406.2|1
1637682000000|2021-11-23 15:40:00|77328.8|76528.8|77281.9|76781.9|77328.8|76781.9|77275.7|76528.8|1
1637682600000|2021-11-23 15:50:00|77289.5|76789.5|77350.9|76850.9|77350.9|76850.9|77289.5|76789.5|5
1637682900000|2021-11-23 15:55:00|77354.7|76854.7|78181|77381|78379.8|77879.8|77354.7|76854.7|12
1637683200000|2021-11-23 16:00:00|78186.7|77386.7|77816|77316|78246.5|77696|77816|77316|1
1637683500000|2021-11-23 16:05:00|77806|77306|77811|77311|77811|77311|77806|77306|0
1637683800000|2021-11-23 16:10:00|77814.1|77314.1|77816|77316|77896|77396|77814.1|77314.1|2
1637684100000|2021-11-23 16:15:00|77630|77130|77692.2|77192.2|77730|77230|77630|77130|3
1637684400000|2021-11-23 16:20:00|77977.2|77177.2|77977.2|77177.2|77977.2|77177.2|77977.2|77177.2|2
1637684700000|2021-11-23 16:25:00|78020.3|77220.3|78020.3|77220.3|78020.3|77220.3|78020.3|77220.3|1
1637685000000|2021-11-23 16:30:00|78129.8|77329.8|78736|77336|78736|77341|78129.8|77166|11
1637685300000|2021-11-23 16:35:00|78743.5|77343.5|78514.7|77714.7|78841.6|77827.7|78340.3|77256.5|5
1637685600000|2021-11-23 16:40:00|78527.2|77727.2|78556.5|77756.5|78726.5|78079.2|78527.2|77727.2|0
1637685900000|2021-11-23 16:45:00|78552.2|77752.2|78539.7|77739.7|78554.1|77754.1|78539.7|77739.7|0
1637686200000|2021-11-23 16:50:00|78559.7|77759.7|78684.1|77884.1|78684.1|77884.1|78559.7|77759.7|0
1637686500000|2021-11-23 16:55:00|78720|77920|78636.8|77836.8|78739.1|78016.4|78516.4|77814.1|1
1637686800000|2021-11-23 17:00:00|78491.8|77991.8|78491.8|77991.8|78491.8|77991.8|78491.8|77991.8|0
1637687100000|2021-11-23 17:05:00|78504.2|78004.2|78555|78055|78600.4|78100.4|78504.2|78004.2|5
1637687400000|2021-11-23 17:10:00|78399.7|77899.7|77970.9|77470.9|78399.7|77899.7|77969|77315.9|2
1637687700000|2021-11-23 17:15:00|77967.8|77467.8|77949.6|77449.6|77967.8|77467.8|77949.6|77449.6|1
1637688300000|2021-11-23 17:25:00|77949.5|77449.5|77970.4|77470.4|77970.4|77470.4|77949.5|77449.5|0
1637688600000|2021-11-23 17:30:00|77972.3|77472.3|77972.3|77472.3|77975.4|77475.4|77972.3|77472.3|0
1637689200000|2021-11-23 17:40:00|77975.4|77475.4|77877.3|77377.3|77975.4|77475.4|77877.3|77377.3|0
1637689500000|2021-11-23 17:45:00|77925.4|77425.4|77877.3|77377.3|77925.4|77425.4|77877.3|77377.3|1
1637690100000|2021-11-23 17:55:00|77880.4|77380.4|77857.6|77357.6|77910.7|77410.7|77780.4|77280.4|1
1637690400000|2021-11-23 18:00:00|77821.6|77321.6|77912.6|77412.6|77920.7|77420.7|77762.6|77262.6|7
1637690700000|2021-11-23 18:05:00|77907.6|77407.6|78771.9|77371.9|78782.6|77512.6|77907.6|77371.9|4
1637691000000|2021-11-23 18:10:00|78765.7|77365.7|78771.9|77371.9|78809.1|77736.9|78322.6|77365.7|1
1637691300000|2021-11-23 18:15:00|78773.8|77373.8|78716.9|77916.9|78773.8|77916.9|78716.9|77373.8|0
1637691600000|2021-11-23 18:20:00|78751|77951|78771.9|77971.9|78771.9|77971.9|78751|77951|0
1637691900000|2021-11-23 18:25:00|78750.2|77950.2|78736.9|77936.9|78750.2|77950.2|78736.9|77936.9|0
1637692200000|2021-11-23 18:30:00|78773|78273|78834.1|78034.1|79046|78546|78773|78029.1|4
1637692500000|2021-11-23 18:35:00|78894.1|78094.1|78986.4|78186.4|78986.4|78186.4|78894.1|78094.1|1
1637692800000|2021-11-23 18:40:00|78991.4|78191.4|78921.4|78421.4|79021.4|78421.4|78896.4|78191.4|0
1637693100000|2021-11-23 18:45:00|78927.1|78427.1|78986.4|78486.4|78986.4|78486.4|78927.1|78427.1|1
1637693400000|2021-11-23 18:50:00|78995.7|78495.7|79106.4|78606.4|79106.4|78606.4|78985.9|78485.9|1
1637693700000|2021-11-23 18:55:00|79100.7|78600.7|79020|78220|79110|78610|79005.7|78205.7|4
1637694000000|2021-11-23 19:00:00|79007.6|78207.6|79085|78285|79085|78285|79000|78200|1
1637694600000|2021-11-23 19:10:00|78950.5|78450.5|79170|78670|79170|78670|78950.5|78198.9|1
1637695200000|2021-11-23 19:20:00|79020|78220|79020|78220|79020|78220|79020|78220|1
1637695500000|2021-11-23 19:25:00|79001.4|78201.4|79001.4|78201.4|79001.4|78201.4|79001.4|78201.4|0
1637696700000|2021-11-23 19:45:00|79021.4|78221.4|78981.4|78181.4|79021.4|78221.4|78981.4|78181.4|1
1637697300000|2021-11-23 19:55:00|78956.6|78156.6|78954.7|78154.7|78956.6|78156.6|78954.7|78154.7|0
1637698200000|2021-11-23 20:10:00|78954.8|78154.8|78974.8|78174.8|78974.8|78174.8|78954.8|78154.8|0
1637698500000|2021-11-23 20:15:00|78913.8|78113.8|78915.7|78115.7|78974.8|78174.8|78868.1|78068.1|0
1637698800000|2021-11-23 20:20:00|78913.8|78113.8|78802.4|78302.4|78913.8|78313.8|78787.2|78093.8|0
1637699100000|2021-11-23 20:25:00|78806.2|78306.2|78874.8|78374.8|78874.8|78374.8|78806.2|78306.2|0
1637699400000|2021-11-23 20:30:00|78954.8|78154.8|78604.8|78104.8|78954.8|78233.6|78604.8|78104.8|2
1637699700000|2021-11-23 20:35:00|78384.8|77584.8|78384.8|77584.8|78384.8|77584.8|78384.8|77584.8|1
1637700600000|2021-11-23 20:50:00|78379.1|77579.1|78379.1|77579.1|78379.1|77579.1|78379.1|77579.1|0
1637700900000|2021-11-23 20:55:00|78419.1|77619.1|78003.6|77503.6|78465|77665|77950.5|77450.5|4
1637938800000|2021-11-26 15:00:00|77681.7|76881.7|77735.6|76935.6|77860.8|77249.2|77307.3|76354.7|29
1637939100000|2021-11-26 15:05:00|77749.2|76949.2|78058.8|77558.8|78232.4|77593.8|77746.3|76946.3|7
1637939400000|2021-11-26 15:10:00|78043.8|77543.8|77809.2|77009.2|78289.3|77543.8|77759.2|76854.3|5
1637939700000|2021-11-26 15:15:00|77616.2|77116.2|77547.8|77047.8|77687.8|77187.8|77439.2|76939.2|4
1637940000000|2021-11-26 15:20:00|77559.3|77059.3|77410.8|76910.8|77559.3|77059.3|77390.2|76890.2|4
1637940300000|2021-11-26 15:25:00|77360.8|76860.8|77274.3|76774.3|77360.8|76860.8|77274.3|76774.3|6
1637940600000|2021-11-26 15:30:00|77344.3|76844.3|77349.3|76849.3|77349.3|76849.3|77344.3|76844.3|0
1637940900000|2021-11-26 15:35:00|77355.7|76855.7|77409.4|76909.4|77419.4|76919.4|77340.8|76840.8|3
1637941200000|2021-11-26 15:40:00|77560.8|77060.8|77520.7|77020.7|77560.8|77060.8|77467.3|76967.3|3
1637941500000|2021-11-26 15:45:00|77522.9|77022.9|77363|76863|77522.9|77022.9|77239.5|76739.5|6
1637941800000|2021-11-26 15:50:00|77368|76868|77368|76868|77368|76868|77368|76868|0
1637942100000|2021-11-26 15:55:00|77318|76818|77318|76818|77318|76818|77318|76818|0
1637942400000|2021-11-26 16:00:00|77338|76838|77518.7|77018.7|77561.4|77061.4|77338|76838|0
1637942700000|2021-11-26 16:05:00|77510.1|77010.1|77652.2|77152.2|77652.2|77152.2|77510.1|77010.1|5
1637943000000|2021-11-26 16:10:00|77643.7|77143.7|77637.2|77137.2|77652.2|77152.2|77637.2|77137.2|4
1637943600000|2021-11-26 16:20:00|77634.4|77134.4|77471.4|76971.4|77634.4|77134.4|77471.4|76971.4|4
1637943900000|2021-11-26 16:25:00|77450|76950|77417.2|76917.2|77464.3|76964.3|77417.2|76917.2|0
1637944500000|2021-11-26 16:35:00|77342.9|76842.9|77351.5|76851.5|77362.9|76862.9|77317.9|76817.9|1
1637945100000|2021-11-26 16:45:00|77348.6|76848.6|77337.2|76837.2|77348.6|76848.6|77337.2|76837.2|0
1637945400000|2021-11-26 16:50:00|||||||||1
1637945700000|2021-11-26 16:55:00|77292.2|76792.2|77292.2|76792.2|77292.2|76792.2|77292.2|76792.2|2
1637946000000|2021-11-26 17:00:00|77317.2|76817.2|77298.6|76798.6|77323.6|76823.6|77298.6|76798.6|1
1637947200000|2021-11-26 17:20:00|77296.4|76796.4|77044.3|76544.3|77321.4|76821.4|77044.3|76544.3|11
1637947500000|2021-11-26 17:25:00|77027.2|76527.2|76882.9|76382.9|77027.2|76527.2|76880|76380|11
1637947800000|2021-11-26 17:30:00|76900|76400|76882.9|76382.9|76900|76400|76882.9|76382.9|1
1637948100000|2021-11-26 17:35:00|76885|76385|77212.9|76412.9|77212.9|76412.9|76885|76385|4
1637948400000|2021-11-26 17:40:00|77172.1|76372.1|76886.4|76386.4|77172.1|76429.3|76886.4|76336.4|0
1637948700000|2021-11-26 17:45:00|76903.5|76403.5|76916.4|76416.4|76916.4|76416.4|76902.1|76402.1|5
1637949000000|2021-11-26 17:50:00|76886.4|76386.4|76773.6|76273.6|76886.4|76386.4|76773.6|76273.6|4
1637949300000|2021-11-26 17:55:00|76771.4|76271.4|76819.3|76319.3|76819.3|76319.3|76766.4|76266.4|4
1637949600000|2021-11-26 18:00:00|77085.7|76585.7|77281.4|76481.4|77488.5|76882.7|76981.4|76456.4|5
1638198000000|2021-11-29 15:00:00|77948.4|77148.4|78629.9|77829.9|78629.9|77906.4|77443.1|76733.4|28
1638198300000|2021-11-29 15:05:00|78632.3|77832.3|78504.9|78004.9|78640.4|78004.9|78456.4|77811.3|6
1638198600000|2021-11-29 15:10:00|78681.1|77881.1|78923.8|78123.8|78999.6|78199.6|78566.1|77881.1|9
1638198900000|2021-11-29 15:15:00|78857|78057|79100.2|78300.2|79100.2|78300.2|78828.2|78028.2|6
1638199200000|2021-11-29 15:20:00|79165.5|78365.5|79181.1|78381.1|79315.2|78815.2|79038.4|78238.4|11
1638199500000|2021-11-29 15:25:00|79183.7|78383.7|79211|78411|79310.6|78786.1|79032.3|78381.1|1
1638199800000|2021-11-29 15:30:00|79285.6|78785.6|79208.2|78408.2|79285.6|78785.6|79163.2|78363.2|3
1638200100000|2021-11-29 15:35:00|79208.1|78408.1|78914.1|78414.1|79208.1|78426|78914.1|78289.1|0
1638200400000|2021-11-29 15:40:00|78993.5|78193.5|78715.7|78215.7|78993.5|78215.7|78700.7|78126.4|1
1638200700000|2021-11-29 15:45:00|78723.5|78223.5|78940.1|78140.1|78976.4|78230.7|78723.5|78080.7|3
1638201000000|2021-11-29 15:50:00|78942.5|78142.5|79028.7|78228.7|79028.7|78228.7|78942.5|78142.5|0
1638201300000|2021-11-29 15:55:00|79044.3|78244.3|78979.9|78479.9|79058.7|78479.9|78918.6|78244.3|0
1638201600000|2021-11-29 16:00:00|78984.9|78484.9|78984.9|78484.9|78984.9|78484.9|78984.9|78484.9|0
1638201900000|2021-11-29 16:05:00|78992|78492|78697.9|78197.9|79212|78627.3|78697.9|78197.9|7
1638202200000|2021-11-29 16:10:00|78687.9|78187.9|79017.2|77617.2|79017.2|78187.9|78082.9|77485.1|6
1638202500000|2021-11-29 16:15:00|79026.7|77626.7|79026.7|77626.7|79026.7|77626.7|79026.7|77626.7|0
1638203100000|2021-11-29 16:25:00|79037.1|77637.1|79046.6|77646.6|79046.7|77646.7|79037.1|77637.1|0
1638203400000|2021-11-29 16:30:00|79051.8|77651.8|79079.2|77679.2|79081.6|77681.6|79051.8|77651.8|0
1638203700000|2021-11-29 16:35:00|79084.2|77684.2|79109.2|77709.2|79109.2|77709.2|79084.2|77684.2|0
1638204000000|2021-11-29 16:40:00|79109.1|77709.1|79166.5|77766.5|79166.5|77766.5|79109.1|77709.1|0
1638204300000|2021-11-29 16:45:00|79176.9|77776.9|79012.1|78212.1|79202.1|78212.1|78987.1|77776.9|0
1638204600000|2021-11-29 16:50:00|79072.1|78272.1|79072.1|78272.1|79072.1|78272.1|79072.1|78272.1|0
1638204900000|2021-11-29 16:55:00|79072|78272|79127|78327|79127|78327|79072|78272|0
1638205500000|2021-11-29 17:05:00|79126.9|78326.9|79126.9|78326.9|79126.9|78326.9|79126.9|78326.9|0
1638205800000|2021-11-29 17:10:00|79129.5|78329.5|79131.9|78331.9|79131.9|78331.9|79129.5|78329.5|0
1638206100000|2021-11-29 17:15:00|79201.9|78701.9|79099.2|78599.2|79201.9|78701.9|79081|78581|1
1638206700000|2021-11-29 17:25:00|79074.2|77674.2|79074.1|78274.1|79249.2|78274.1|78967|77674.2|1
1638207000000|2021-11-29 17:30:00|79090.9|78290.9|79254.1|77854.1|79314|78290.9|79074.1|77854.1|1
1638207300000|2021-11-29 17:35:00|79204.6|77804.6|79245.4|77845.4|79248|78049|78849|77802.2|2
1638207600000|2021-11-29 17:40:00|79248|77848|79247.9|77847.9|79323.6|78523.6|79247.9|77847.9|0
1638207900000|2021-11-29 17:45:00|79250.5|77850.5|79484.6|78984.6|79493.9|78984.6|78962|77850.5|20
1638208200000|2021-11-29 17:50:00|79477.4|78977.4|79501.3|79001.3|79515.7|79015.7|79412.7|78658.5|6
1638208800000|2021-11-29 18:00:00|79501.2|79001.2|79501.2|79001.2|79501.2|79001.2|79501.2|79001.2|0
1638209100000|2021-11-29 18:05:00|79573.1|79073.1|79531.6|79031.6|79575.5|79075.5|79491.6|78991.6|12
1638209400000|2021-11-29 18:10:00|79570.7|79070.7|79570.6|79070.6|79570.7|79070.7|79568.2|79068.2|1
1638209700000|2021-11-29 18:15:00|79573|79073|79570.6|79070.6|79573|79073|79570.6|79070.6|0
1638210000000|2021-11-29 18:20:00|79531.5|79031.5|79520.1|79020.1|79570.6|79070.6|79520.1|79020.1|3
1638210300000|2021-11-29 18:25:00|79548.8|79048.8|79490.1|78990.1|79548.8|79048.8|79490.1|78990.1|1
1638210600000|2021-11-29 18:30:00|79505.7|79005.7|79527.3|79027.3|79539.3|79039.3|79505.7|79005.7|0
1638211200000|2021-11-29 18:40:00|79527.2|79027.2|79503.2|79003.2|79527.2|79027.2|79503.2|79003.2|0
1638211800000|2021-11-29 18:50:00|79575.1|79075.1|79575.1|79075.1|79575.1|79075.1|79575.1|79075.1|0
1638212700000|2021-11-29 19:05:00|79575|79075|79575|79075|79575|79075|79575|79075|0
1638213300000|2021-11-29 19:15:00|79533.4|79033.4|79464.9|78964.9|79533.4|79033.4|79464.9|78964.9|8
1638213600000|2021-11-29 19:20:00|79440.9|78940.9|79455.7|78655.7|79599.8|79053|79413|78655.7|11
1638213900000|2021-11-29 19:25:00|79443.7|78643.7|79445.9|78645.9|79486.9|78686.9|79429.1|78629.1|0
1638214200000|2021-11-29 19:30:00|79445.8|78645.8|79443.4|78643.4|79448.2|78648.2|79443.4|78643.4|0
1638214500000|2021-11-29 19:35:00|79419.4|78619.4|79419.4|78619.4|79419.4|78619.4|79419.4|78619.4|1
1638214800000|2021-11-29 19:40:00|79325.9|78525.9|79119.1|78319.1|79498.6|78525.9|79084.1|78081.8|0
1638215100000|2021-11-29 19:45:00|79124.3|78324.3|79192.7|78392.7|79214.1|78414.1|79119.1|78319.1|1
1638215400000|2021-11-29 19:50:00|79195.1|78395.1|79187.8|78387.8|79204.7|78404.7|79187.8|78387.8|0
1638215700000|2021-11-29 19:55:00|||||||||1
1638216000000|2021-11-29 20:00:00|79187.7|78387.7|79187.7|78387.7|79213.6|78413.6|79179.9|78379.9|4
1638216300000|2021-11-29 20:05:00|79216.3|78416.3|79216.2|78416.2|79216.3|78416.3|79216.2|78416.2|0
1638216600000|2021-11-29 20:10:00|79221.4|78421.4|79363.1|78563.1|79363.1|78563.1|79221.4|78421.4|0
1638217200000|2021-11-29 20:20:00|79353.4|78553.4|79328|78528|79353.4|78553.4|79328|78528|1
1638217800000|2021-11-29 20:30:00|79343|78543|79333|78833|79398|78833|79292.1|78543|2
1638218100000|2021-11-29 20:35:00|80189.6|78789.6|80226.3|78826.3|80399.6|78999.6|80049.6|78649.6|8
1638218400000|2021-11-29 20:40:00|80236.3|78836.3|80263.4|78863.4|80374.1|79047.1|79453.3|78810|16
1638218700000|2021-11-29 20:45:00|80278.4|78878.4|80353.5|78953.5|80380|78980|80278.4|78878.4|4
1638219000000|2021-11-29 20:50:00|80355.9|78955.9|80546|79146|80570.1|79170.1|80288.5|78888.5|7
1638219300000|2021-11-29 20:55:00|80565.3|79165.3|79482.7|78982.7|80565.3|79342.6|79338.8|78740.2|15
1638284400000|2021-11-30 15:00:00|81222.4|80422.4|81745.6|81245.6|81981.1|81481.1|81019.1|80422.4|38
1638284700000|2021-11-30 15:05:00|81743.1|81243.1|81441.7|80941.7|81867.8|81243.1|81379.2|80814.5|14
1638285000000|2021-11-30 15:10:00|81296.3|80496.3|81299.3|80499.3|81373.8|80686.6|80922.7|80379.3|13
1638285300000|2021-11-30 15:15:00|81294.2|80494.2|81837.7|81337.7|81872.8|81337.7|81154.3|80494.2|13
1638285600000|2021-11-30 15:20:00|81845.3|81345.3|82107.2|81607.2|82109.1|81609.1|81845.3|81345.3|26
1638285900000|2021-11-30 15:25:00|82290|81790|82349.3|81849.3|82485.1|81985.1|82245.5|81745.5|4
1638286200000|2021-11-30 15:30:00|82351.7|81851.7|82302.3|81802.3|82374|81874|82070.1|81570.1|0
1638286500000|2021-11-30 15:35:00|82322|81822|82292.3|81792.3|82322|81822|82272.6|81772.6|5
1638286800000|2021-11-30 15:40:00|82287.4|81787.4|82292.3|81792.3|82292.3|81792.3|82282.4|81782.4|0
1638287100000|2021-11-30 15:45:00|82277.4|81777.4|82292.2|81792.2|82292.3|81792.3|82252.7|81752.7|0
1638287400000|2021-11-30 15:50:00|82339.2|81839.2|82138.9|81638.9|82339.2|81839.2|82124.1|81624.1|22
1638287700000|2021-11-30 15:55:00|81968.4|81468.4|81990.5|81490.5|82208.1|81708.1|81814.7|81314.7|41
1638288000000|2021-11-30 16:00:00|81988|81488|82128.9|81628.9|82306.9|81806.9|81841.4|81276.8|8
1638288300000|2021-11-30 16:05:00|82158.6|81658.6|82153.6|81653.6|82208|81708|82151.1|81651.1|1
1638288600000|2021-11-30 16:10:00|82151.1|81651.1|81805.4|81305.4|82151.1|81651.1|81780.4|81280.4|16
1638288900000|2021-11-30 16:15:00|81807.9|81307.9|81810.3|81310.3|81810.3|81310.3|81802.8|81302.8|0
1638289200000|2021-11-30 16:20:00|81951.3|81451.3|82301.8|81801.8|82301.8|81801.8|81951.3|81451.3|3
1638289500000|2021-11-30 16:25:00|82282|81782|82232.5|81732.5|82299.3|81799.3|82220.1|81720.1|1
1638289800000|2021-11-30 16:30:00|82230|81730|82378.4|81878.4|82393.3|81893.3|82220.1|81720.1|0
1638290100000|2021-11-30 16:35:00|82366|81866|82388.3|81888.3|82398.2|81898.2|82319|81819|1
1638290400000|2021-11-30 16:40:00|82383.3|81883.3|82400.6|81900.6|82403.1|81903.1|82383.3|81883.3|3
1638290700000|2021-11-30 16:45:00|82403.1|81903.1|82224.8|81724.8|82450.1|81950.1|82182.8|81682.8|1
1638291000000|2021-11-30 16:50:00|82202.6|81702.6|81983.1|81483.1|82224.8|81724.8|81940.3|81440.3|15
1638291300000|2021-11-30 16:55:00|82007.9|81507.9|81862.7|81362.7|82007.9|81507.9|81848.3|81348.3|5
1638291600000|2021-11-30 17:00:00|81860.2|81360.2|81952.4|81452.4|81952.4|81452.4|81810.9|81310.9|1
1638291900000|2021-11-30 17:05:00|81917|81417|81874.6|81374.6|81949.9|81449.9|81849.6|81349.6|3
1638292200000|2021-11-30 17:10:00|81874.5|81374.5|81884.9|81384.9|81922|81422|81872|81372|0
1638292500000|2021-11-30 17:15:00|81905.1|81405.1|81924.5|81424.5|81924.5|81424.5|81871.9|81371.9|8
1638292800000|2021-11-30 17:20:00|81924.4|81424.4|82014.5|81514.5|82042.3|81542.3|81924.4|81424.4|2
1638293100000|2021-11-30 17:25:00|82106.2|81606.2|82012|81512|82106.2|81606.2|82012|81512|1
1638293400000|2021-11-30 17:30:00|82011.9|81511.9|82012.1|81512.1|82034.6|81534.6|81922.1|81422.1|1
1638293700000|2021-11-30 17:35:00|82107.5|81607.5|82011.9|81511.9|82131.3|81631.3|82011.9|81511.9|2
1638294000000|2021-11-30 17:40:00|82022|81522|82131.3|81631.3|82229.2|81729.2|82021.9|81521.9|8
1638294300000|2021-11-30 17:45:00|82133.8|81633.8|82266.3|81766.3|82266.3|81766.3|82044.6|81544.6|1
1638294600000|2021-11-30 17:50:00|82288.6|81788.6|82305.9|81805.9|82305.9|81805.9|82208.3|81708.3|9
1638295200000|2021-11-30 18:00:00|82305.8|81805.8|82308.3|81808.3|82387.7|81887.7|82245.4|81745.4|3
1638295500000|2021-11-30 18:05:00|82303.3|81803.3|82241.3|81741.3|82308.3|81808.3|82241.3|81741.3|3
1638295800000|2021-11-30 18:10:00|82231.4|81731.4|82080|81580|82281|81781|82080|81580|0
1638296400000|2021-11-30 18:20:00|82079.9|81579.9|82057.6|81557.6|82079.9|81579.9|82057.6|81557.6|1
1638296700000|2021-11-30 18:25:00|82057.5|81557.5|82124.5|81624.5|82124.5|81624.5|82057.5|81557.5|1
1638297000000|2021-11-30 18:30:00|82246|81746|82243.5|81743.5|82270.8|81770.8|82238.6|81738.6|1
1638297300000|2021-11-30 18:35:00|82223.7|81723.7|82121.9|81621.9|82223.7|81723.7|82121.9|81621.9|0
1638297600000|2021-11-30 18:40:00|82144.2|81644.2|82124.3|81624.3|82144.2|81644.2|82121.8|81621.8|4
1638297900000|2021-11-30 18:45:00|82124.2|81624.2|82124.2|81624.2|82124.2|81624.2|82124.2|81624.2|0
1638298200000|2021-11-30 18:50:00|82330.2|81830.2|82332.7|81832.7|82377.4|81877.4|82330.2|81830.2|3
1638298500000|2021-11-30 18:55:00|82332.6|81832.6|82330.1|81830.1|82332.6|81832.6|82330.1|81830.1|0
1638298800000|2021-11-30 19:00:00|82352.4|81852.4|82327.6|81827.6|82357.4|81857.4|82327.6|81827.6|5
1638299100000|2021-11-30 19:05:00|82354.9|81854.9|82337.5|81837.5|82357.4|81857.4|82297.8|81797.8|3
1638299400000|2021-11-30 19:10:00|82317.6|81817.6|82297.7|81797.7|82357.4|81857.4|82198.4|81698.4|1
1638299700000|2021-11-30 19:15:00|82210.8|81710.8|82297.7|81797.7|82297.7|81797.7|82210.7|81710.7|0
1638300000000|2021-11-30 19:20:00|82307.7|81807.7|83635.8|82235.8|83635.8|82235.8|82210|81710|4
1638300300000|2021-11-30 19:25:00|83635.7|82235.7|83635.6|82235.6|83643.2|82243.2|83630.7|82230.7|1
1638300600000|2021-11-30 19:30:00|83635.5|82235.5|83513.7|82113.7|83635.5|82235.5|83513.7|82113.7|0
1638300900000|2021-11-30 19:35:00|83513.6|82113.6|83516|82116|83516.1|82116.1|83513.6|82113.6|7
1638301200000|2021-11-30 19:40:00|83515.9|82115.9|83513.4|82113.4|83515.9|82115.9|83513.4|82113.4|0
1638301500000|2021-11-30 19:45:00|83513.3|82113.3|83513.2|82113.2|83513.3|82113.3|83513.2|82113.2|0
1638301800000|2021-11-30 19:50:00|83513.1|82113.1|83513.1|82113.1|83513.1|82113.1|83513.1|82113.1|0
1638302100000|2021-11-30 19:55:00|83513|82113|83512.9|82112.9|83513|82113|83512.9|82112.9|0
1638302400000|2021-11-30 20:00:00|83512.8|82112.8|83512.7|82112.7|83512.8|82112.8|83512.7|82112.7|1
1638302700000|2021-11-30 20:05:00|83512.6|82112.6|83512.6|82112.6|83512.6|82112.6|83512.6|82112.6|0
1638303000000|2021-11-30 20:10:00|83512.5|82112.5|83512.4|82112.4|83512.5|82112.5|83512.4|82112.4|0
1638303300000|2021-11-30 20:15:00|83512.3|82112.3|83512.2|82112.2|83512.3|82112.3|83512.2|82112.2|0
1638303600000|2021-11-30 20:20:00|83512.1|82112.1|83512.1|82112.1|83512.1|82112.1|83512.1|82112.1|0
1638303900000|2021-11-30 20:25:00|83512|82112|83628.8|82228.8|83628.9|82228.9|83511.9|82111.9|2
1638304200000|2021-11-30 20:30:00|83658.7|82258.7|83658.6|82258.6|83658.7|82258.7|83658.6|82258.6|4
1638304500000|2021-11-30 20:35:00|83658.5|82258.5|83660.9|82260.9|83661|82261|83658.4|82258.4|0
1638304800000|2021-11-30 20:40:00|83678.3|82278.3|83705.5|82305.5|83750.4|82350.4|83660.9|82260.9|9
1638305100000|2021-11-30 20:45:00|83688.1|82288.1|83688|82288|83688.1|82288.1|83660.6|82260.6|6
1638305400000|2021-11-30 20:50:00|83685.5|82285.5|83672.9|82272.9|83687.9|82287.9|83633.2|82233.2|5
1638305700000|2021-11-30 20:55:00|83665.4|82265.4|83752.4|82352.4|83764.9|82364.9|83665.4|82265.4|8
1638370800000|2021-12-01 15:00:00|85916|85416|86543.9|86043.9|86620.5|86120.5|85651.1|85114.4|60
1638371100000|2021-12-01 15:05:00|86541.4|86041.4|86651.1|86151.1|86692|86192|86482.7|85982.7|1
1638371400000|2021-12-01 15:10:00|86651|86151|86674|86174|86771|86271|86651|86151|1
1638371700000|2021-12-01 15:15:00|86666.3|86166.3|86727.6|86227.6|86727.6|86227.6|86666.3|86166.3|7
1638372000000|2021-12-01 15:20:00|86727.5|86227.5|86121.6|85321.6|86727.5|86227.5|85899.3|85099.3|53
1638372300000|2021-12-01 15:25:00|86101.2|85301.2|86334.2|85834.2|86336.7|85836.7|86080.2|85280.2|4
1638372600000|2021-12-01 15:30:00|86359.7|85859.7|86171.3|85671.3|86556.3|86056.3|86062.9|85352.9|12
1638372900000|2021-12-01 15:35:00|86274.8|85474.8|86048|85548|86274.8|85770.2|86048|85426.3|3
1638373200000|2021-12-01 15:40:00|86060.7|85560.7|86162.2|85362.2|86195.5|85682.3|85991.6|85354.6|5
1638373500000|2021-12-01 15:45:00|86057.2|85557.2|86140.9|85640.9|86140.9|85640.9|86057.2|85557.2|0
1638373800000|2021-12-01 15:50:00|86161.3|85661.3|86617.3|86117.3|86617.3|86117.3|86137.8|85637.8|5
1638374100000|2021-12-01 15:55:00|86579|86079|86617.2|86117.2|86627.5|86127.5|86576.4|86076.4|1
1638374400000|2021-12-01 16:00:00|86627.4|86127.4|86768|86268|86768|86268|86627.4|86127.4|0
1638374700000|2021-12-01 16:05:00|86767.9|86267.9|86691.2|86191.2|86767.9|86267.9|86681|86181|1
1638375000000|2021-12-01 16:10:00|86686.1|86186.1|86686.1|86186.1|86686.1|86186.1|86686.1|86186.1|0
1638375300000|2021-12-01 16:15:00|86686|86186|86686|86186|86686|86186|86686|86186|0
1638375600000|2021-12-01 16:20:00|86685.9|86185.9|86685.9|86185.9|86685.9|86185.9|86685.9|86185.9|0
1638375900000|2021-12-01 16:25:00|86708.9|86208.9|86685.9|86185.9|86708.9|86208.9|86685.9|86185.9|0
1638376200000|2021-12-01 16:30:00|86685.8|86185.8|86685.8|86185.8|86685.8|86185.8|86685.8|86185.8|0
1638376800000|2021-12-01 16:40:00|86685.7|86185.7|86713.8|86213.8|86734.3|86234.3|86614.1|86114.1|0
1638377100000|2021-12-01 16:45:00|86708.7|86208.7|86788|86288|86867.3|86367.3|86708.7|86208.7|0
1638377400000|2021-12-01 16:50:00|86741.9|86241.9|86782.8|86282.8|86795.6|86295.6|86741.9|86241.9|0
1638377700000|2021-12-01 16:55:00|86854.5|86354.5|86833.9|86333.9|86854.5|86354.5|86795.6|86295.6|0
1638378000000|2021-12-01 17:00:00|86821.1|86321.1|86846.7|86346.7|86846.7|86346.7|86821.1|86321.1|0
1638378300000|2021-12-01 17:05:00|86849.2|86349.2|86849.2|86349.2|86849.2|86349.2|86849.2|86349.2|0
1638378600000|2021-12-01 17:10:00|86846.7|86346.7|86846.6|86346.6|86849.2|86349.2|86846.6|86346.6|2
1638378900000|2021-12-01 17:15:00|86844|86344|86844|86344|86846.6|86346.6|86844|86344|1
1638379200000|2021-12-01 17:20:00|86841.5|86341.5|86841.4|86341.4|86849.1|86349.1|86841.4|86341.4|0
1638379500000|2021-12-01 17:25:00|86849.1|86349.1|86849.1|86349.1|86849.1|86349.1|86849.1|86349.1|0
1638379800000|2021-12-01 17:30:00|86841.4|86341.4|86841.3|86341.3|86841.4|86341.4|86841.3|86341.3|0
1638380100000|2021-12-01 17:35:00|86843.9|86343.9|86843.9|86343.9|86846.4|86346.4|86759.4|86259.4|0
1638380400000|2021-12-01 17:40:00|86843.8|86343.8|86843.8|86343.8|86843.8|86343.8|86843.8|86343.8|0
1638380700000|2021-12-01 17:45:00|86851.5|86351.5|86851.5|86351.5|86851.5|86351.5|86851.5|86351.5|0
1638381000000|2021-12-01 17:50:00|86851.4|86351.4|86854|86354|86854|86354|86851.4|86351.4|0
1638381300000|2021-12-01 17:55:00|87002.6|86502.6|86892.4|86392.4|87002.6|86502.6|86874.5|86374.5|0
1638381600000|2021-12-01 18:00:00|86912.9|86412.9|86894.9|86394.9|86953.9|86453.9|86887.2|86387.2|0
1638381900000|2021-12-01 18:05:00|86892.3|86392.3|86861.6|86361.6|86892.3|86392.3|86861.6|86361.6|5
1638382200000|2021-12-01 18:10:00|86861.5|86361.5|86843.6|86343.6|86861.5|86361.5|86843.6|86343.6|0
1638382500000|2021-12-01 18:15:00|86841|86341|86651.3|86151.3|86841|86341|86651.3|86151.3|0
1638382800000|2021-12-01 18:20:00|86628.2|86128.2|86489.7|85989.7|86674.3|86174.3|86376.9|85876.9|0
1638383100000|2021-12-01 18:25:00|86492.2|85992.2|86417.8|85917.8|86492.2|85992.2|86397.3|85897.3|0
1638383400000|2021-12-01 18:30:00|86417.7|85917.7|86445.9|85945.9|86533.1|86033.1|86417.7|85917.7|0
1638383700000|2021-12-01 18:35:00|86451|85951|86635.6|86135.6|86635.7|86135.7|86451|85951|0
1638384000000|2021-12-01 18:40:00|86643.3|86143.3|86843.3|86343.3|86843.4|86343.4|86643.3|86143.3|0
1638384300000|2021-12-01 18:45:00|86840.7|86340.7|86843.3|86343.3|86843.3|86343.3|86840.7|86340.7|0
1638384600000|2021-12-01 18:50:00|86843.2|86343.2|86863.8|86363.8|86863.8|86363.8|86843.2|86343.2|0
1638384900000|2021-12-01 18:55:00|86876.6|86376.6|86902.2|86402.2|86971.5|86471.5|86866.3|86366.3|0
1638385200000|2021-12-01 19:00:00|86904.8|86404.8|87010|86510|87010|86510|86866.3|86366.3|0
1638385500000|2021-12-01 19:05:00|87009.9|86509.9|87009.9|86509.9|87009.9|86509.9|87009.9|86509.9|0
1638385800000|2021-12-01 19:10:00|||||||||1
1638386100000|2021-12-01 19:15:00|||||||||1
1638386400000|2021-12-01 19:20:00|88379.8|86979.8|88379.8|86979.8|88379.8|86979.8|88379.8|86979.8|0
1638386700000|2021-12-01 19:25:00|88379.7|86979.7|87443.3|86943.3|88379.7|86979.7|87443.3|86943.3|1
1638387300000|2021-12-01 19:35:00|||||||||5
1638387900000|2021-12-01 19:45:00|87443.4|86943.4|87443.4|86943.4|87443.4|86943.4|87443.4|86943.4|1
1638388200000|2021-12-01 19:50:00|||||||||9
1638388500000|2021-12-01 19:55:00|||||||||3
1638389100000|2021-12-01 20:05:00|87443.5|86943.5|87443.5|86943.5|87443.5|86943.5|87443.5|86943.5|0
1638389400000|2021-12-01 20:10:00|86793.2|86293.2|86880.6|86380.6|86896|86396|86793.2|86293.2|0
1638389700000|2021-12-01 20:15:00|86890.9|86390.9|87399.8|86899.8|87399.8|86899.8|86890.9|86390.9|3
1638390000000|2021-12-01 20:20:00|87261|86761|87299.6|86799.6|87443.5|86943.5|87261|86761|0
1638390300000|2021-12-01 20:25:00|87304.7|86804.7|87443.6|86943.6|87443.6|86943.6|87304.7|86804.7|0
1638390600000|2021-12-01 20:30:00|||||||||7
1638390900000|2021-12-01 20:35:00|87407.6|86907.6|87443.6|86943.6|87443.6|86943.6|87407.6|86907.6|7
1638391200000|2021-12-01 20:40:00|||||||||5
1638391500000|2021-12-01 20:45:00|87443.7|86943.7|87443.7|86943.7|87443.7|86943.7|87443.7|86943.7|11
1638391800000|2021-12-01 20:50:00|87351.1|86851.1|87062.9|86562.9|87443.7|86943.7|87019.2|86519.2|16
1638392100000|2021-12-01 20:55:00|||||||||5
1638457200000|2021-12-02 15:00:00|89523.1|88723.1|88312.4|87512.4|89737|88899.8|87800.2|86400.2|59
1638457500000|2021-12-02 15:05:00|88275.5|87475.5|88061|86661|88347.5|87475.5|86763.5|85963.5|18
1638457800000|2021-12-02 15:10:00|88058.3|86658.3|88025.9|87225.9|88374.5|87297.4|87644.7|86594.1|12
1638458100000|2021-12-02 15:15:00|88041.7|87241.7|88201.2|87401.2|88921.4|88183.7|88041.7|86955.9|13
1638458400000|2021-12-02 15:20:00|88210.6|87410.6|88613|87213|88613|87668.4|87441.9|86941.9|8
1638458700000|2021-12-02 15:25:00|88601.2|87201.2|88580.8|87180.8|88640.7|87240.7|88522|87122|2
1638459000000|2021-12-02 15:30:00|88562.4|87162.4|88356.7|87556.7|88567|87556.7|88356.7|87142.6|3
1638459300000|2021-12-02 15:35:00|88359.1|87559.1|88554|87754|88564.3|87764.3|88359.1|87559.1|12
1638459600000|2021-12-02 15:40:00|88542.2|87742.2|89007.8|88207.8|89007.8|88474.8|88485.5|87719.8|6
1638459900000|2021-12-02 15:45:00|89065.4|88565.4|89104|88304|89383.2|88883.2|89062.7|88304|6
1638460200000|2021-12-02 15:50:00|89064|88564|89311.3|88811.3|89311.3|88811.3|88970.9|87570.9|8
1638460500000|2021-12-02 15:55:00|89382|87982|89176.5|88376.5|89422.1|88376.5|89143.3|87958.3|1
1638460800000|2021-12-02 16:00:00|89181.2|88381.2|90012.6|89212.6|90012.6|89212.6|89181.2|88381.2|29
1638461100000|2021-12-02 16:05:00|89898|89398|90154.4|89654.4|90206.4|89706.4|89794.5|89179.9|16
1638461400000|2021-12-02 16:10:00|90122.8|89622.8|90170.8|89670.8|90204|89704|90122.7|89622.7|4
1638461700000|2021-12-02 16:15:00|90173.2|89673.2|89974.1|89474.1|90173.2|89673.2|89944.7|89444.7|13
1638462000000|2021-12-02 16:20:00|90283.1|89783.1|89962.2|89462.2|90283.1|89783.1|89959.6|89459.6|4
1638462300000|2021-12-02 16:25:00|89967.5|89467.5|90074|89574|90074|89574|89956.9|89456.9|2
1638462600000|2021-12-02 16:30:00|90037|89537|90156.5|89656.5|90188.2|89688.2|90005.3|89505.3|7
1638462900000|2021-12-02 16:35:00|90156.4|89656.4|90156.3|89656.3|90156.4|89656.4|90156.3|89656.3|0
1638463200000|2021-12-02 16:40:00|90156.2|89656.2|90158.8|89658.8|90158.9|89658.9|90156.2|89656.2|1
1638463500000|2021-12-02 16:45:00|90190.5|89690.5|89902.5|89402.5|90290.8|89790.8|89876|89376|17
1638463800000|2021-12-02 16:50:00|89916.9|89416.9|89880.6|89080.6|89943.3|89443.3|89645.2|89080.6|4
1638464100000|2021-12-02 16:55:00|89655.5|89155.5|89574.2|89074.2|90002.3|89202.3|89554.3|89015.1|14
1638464400000|2021-12-02 17:00:00|89550.4|89050.4|89361.8|88861.8|89550.4|89050.4|89343.4|88843.4|6
1638464700000|2021-12-02 17:05:00|89359.1|88859.1|89864.2|89064.2|90041.9|89412.5|89332.7|88832.7|9
1638465000000|2021-12-02 17:10:00|89814.7|89014.7|89894.3|89094.3|89923.2|89123.2|89698.6|88898.6|1
1638465300000|2021-12-02 17:15:00|89894.2|89094.2|90017.3|89217.3|90017.4|89217.4|89894.2|89094.2|0
1638465600000|2021-12-02 17:20:00|89980.6|89180.6|89940.2|89140.2|89985.6|89330.6|89670.6|89077.1|5
1638465900000|2021-12-02 17:25:00|89934.9|89134.9|90187.3|89687.3|90258.7|89758.7|89874|89134.9|6
1638466200000|2021-12-02 17:30:00|90250.7|89750.7|90364.3|89864.3|90470.2|89970.2|90250.7|89750.7|0
1638466500000|2021-12-02 17:35:00|90366.9|89866.9|90451.4|89951.4|90451.4|89951.4|90366.9|89866.9|0
1638466800000|2021-12-02 17:40:00|90454.1|89954.1|90504.2|90004.2|90530.7|90030.7|90454|89954|0
1638467100000|2021-12-02 17:45:00|90504.1|90004.1|90699.8|90199.8|90699.8|90199.8|90504.1|90004.1|0
1638467400000|2021-12-02 17:50:00|90723.6|90223.6|90781.7|90281.7|90781.7|90281.7|90723.6|90223.6|0
1638467700000|2021-12-02 17:55:00|90781.6|90281.6|90863.6|90363.6|90863.6|90363.6|90781.6|90281.6|0
1638468000000|2021-12-02 18:00:00|90845.1|90345.1|90863.5|90363.5|90863.6|90363.6|90845|90345|0
1638468300000|2021-12-02 18:05:00|90725.9|90225.9|90731.1|90231.1|90731.1|90231.1|90725.8|90225.8|0
1638468600000|2021-12-02 18:10:00|90802.5|90302.5|90733.7|90233.7|90802.5|90302.5|90733.7|90233.7|0
1638468900000|2021-12-02 18:15:00|90733.6|90233.6|90733.6|90233.6|90733.6|90233.6|90733.6|90233.6|0
1638469200000|2021-12-02 18:20:00|90733.5|90233.5|90802.3|90302.3|90802.3|90302.3|90704.3|90204.3|0
1638469500000|2021-12-02 18:25:00|90802.2|90302.2|90802.2|90302.2|90802.2|90302.2|90802.2|90302.2|0
1638469800000|2021-12-02 18:30:00|90802.1|90302.1|90810|90310|90810.1|90310.1|90802.1|90302.1|0
1638470100000|2021-12-02 18:35:00|90749.1|90249.1|90775.5|90275.5|90775.5|90275.5|90616.6|90116.6|7
1638470400000|2021-12-02 18:40:00|90807.3|90307.3|90793.9|90293.9|90812.3|90312.3|90770.2|90270.2|0
1638470700000|2021-12-02 18:45:00|90793.8|90293.8|90793.8|90293.8|90793.8|90293.8|90793.8|90293.8|0
1638471000000|2021-12-02 18:50:00|90809.7|90309.7|90846.7|90346.7|90846.7|90346.7|90793.8|90293.8|0
1638471300000|2021-12-02 18:55:00|90579.2|90079.2|90632|90132|90632|90132|90467.8|89967.8|2
1638471600000|2021-12-02 19:00:00|90626.7|90126.7|90600.1|90100.1|90626.7|90126.7|90571|90071|0
1638471900000|2021-12-02 19:05:00|90608.1|90108.1|90589.4|90089.4|90655.7|90155.7|90589.4|90089.4|0
1638472200000|2021-12-02 19:10:00|90592|90092|90591.9|90091.9|90592|90092|90591.9|90091.9|0
1638472500000|2021-12-02 19:15:00|90591.8|90091.8|90615.7|90115.7|90615.7|90115.7|90591.8|90091.8|0
1638472800000|2021-12-02 19:20:00|90618.3|90118.3|90618.2|90118.2|90618.3|90118.3|90618.2|90118.2|0
1638473100000|2021-12-02 19:25:00|90618.1|90118.1|90618.1|90118.1|90618.1|90118.1|90618.1|90118.1|0
1638473400000|2021-12-02 19:30:00|90618|90118|90488.1|89988.1|90633.9|90133.9|90488.1|89988.1|0
1638473700000|2021-12-02 19:35:00|90488|89988|90487.9|89987.9|90488|89988|90487.9|89987.9|0
1638474000000|2021-12-02 19:40:00|90487.8|89987.8|90487.8|89987.8|90487.8|89987.8|90487.8|89987.8|0
1638474300000|2021-12-02 19:45:00|90487.7|89987.7|90487.7|89987.7|90495.6|89995.6|90487.7|89987.7|0
1638474600000|2021-12-02 19:50:00|90487.6|89987.6|90487.5|89987.5|90487.6|89987.6|90487.5|89987.5|0
1638474900000|2021-12-02 19:55:00|90487.4|89987.4|90487.4|89987.4|90487.4|89987.4|90487.4|89987.4|0
1638475200000|2021-12-02 20:00:00|90529.8|90029.8|90585.4|90085.4|90585.4|90085.4|90487.3|89987.3|1
1638475500000|2021-12-02 20:05:00|90588|90088|90601.2|90101.2|90654.3|90154.3|90572.1|90072.1|0
1638475800000|2021-12-02 20:10:00|90611.8|90111.8|90545.4|90045.4|90611.8|90111.8|90545.4|90045.4|0
1638476100000|2021-12-02 20:15:00|90545.3|90045.3|90545.2|90045.2|90545.3|90045.3|90545.2|90045.2|0
1638476400000|2021-12-02 20:20:00|90545.1|90045.1|90545.1|90045.1|90545.1|90045.1|90545.1|90045.1|0
1638476700000|2021-12-02 20:25:00|90545|90045|90545|90045|90545|90045|90545|90045|0
1638477000000|2021-12-02 20:30:00|90544.9|90044.9|90544.9|90044.9|90544.9|90044.9|90544.9|90044.9|0
1638477300000|2021-12-02 20:35:00|90544.8|90044.8|90544.7|90044.7|90544.8|90044.8|90544.7|90044.7|0
1638477600000|2021-12-02 20:40:00|90544.6|90044.6|90544.6|90044.6|90544.6|90044.6|90544.6|90044.6|0
1638477900000|2021-12-02 20:45:00|90534|90034|90507.3|90007.3|90534|90034|90507.3|90007.3|0
1638478200000|2021-12-02 20:50:00|90507.2|90007.2|90624|90124|90624|90124|90321.3|89821.3|2
1638478500000|2021-12-02 20:55:00|90544.3|90044.3|90568.1|90068.1|90573.5|90073.5|90520.4|90020.4|0
1638543600000|2021-12-03 15:00:00|91824.8|90424.8|91571.6|90771.6|91824.8|90773|90065.5|88706.4|39
1638543900000|2021-12-03 15:05:00|91572.4|90772.4|91916.7|91416.7|92180.2|91598.6|91341.6|89994.8|16
1638544200000|2021-12-03 15:10:00|91980.6|91480.6|91493.4|90693.4|92110.5|91610.5|91121.6|90403.9|10
1638544500000|2021-12-03 15:15:00|91543.5|90743.5|91532|90732|91593.8|90845.5|91340|90685.5|9
1638544800000|2021-12-03 15:20:00|91529.7|90729.7|91633.6|90833.6|91982.8|90912.3|91143.4|90561.8|16
1638545100000|2021-12-03 15:25:00|91641.3|90841.3|91185.7|89785.7|91644|90844|90710.2|89703.6|13
1638545400000|2021-12-03 15:30:00|91181.1|89781.1|89488.8|88688.8|91185.7|90062.4|89178.6|88678.6|14
1638545700000|2021-12-03 15:35:00|89511.6|88711.6|89211.6|88711.6|90498|89469.1|89095.7|88595.7|22
1638546000000|2021-12-03 15:40:00|89821.1|88421.1|90216.4|88816.4|90257.3|89042.9|89038.6|88421.1|13
1638546300000|2021-12-03 15:45:00|90152.8|88752.8|89124|88624|90175.6|88775.6|89020.2|88520.2|2
1638546600000|2021-12-03 15:50:00|89118.5|88618.5|89161.9|88661.9|90025.7|88971.5|89118.5|88618.5|4
1638546900000|2021-12-03 15:55:00|90047.4|88647.4|89329.1|88829.1|90047.4|88886.4|89315.6|88647.4|3
1638547200000|2021-12-03 16:00:00|89334.5|88834.5|90110.5|89310.5|90110.5|89310.5|89097|88597|8
1638547500000|2021-12-03 16:05:00|90145.5|89345.5|91365.9|90865.9|91422.2|90866.4|90125.6|89345.5|8
1638547800000|2021-12-03 16:10:00|91338.7|90838.7|91425.5|90625.5|91603.3|91103.3|91291.1|90535|6
1638548100000|2021-12-03 16:15:00|91447.3|90647.3|91327.9|90527.9|91688.6|91188.6|91286.4|90515.4|9
1638548400000|2021-12-03 16:20:00|91330.2|90530.2|91425|90625|91552.5|91034.6|91258.4|90530.2|3
1638548700000|2021-12-03 16:25:00|91424.9|90624.9|91643.1|91143.1|92096|91341.7|91416.7|90616.7|8
1638549000000|2021-12-03 16:30:00|91645.8|91145.8|91635.3|91135.3|91827.7|91159.5|91585.3|91027.7|1
1638549300000|2021-12-03 16:35:00|91635.2|91135.2|91173.5|90673.5|91867.2|91367.2|91173.5|90455.8|3
1638549600000|2021-12-03 16:40:00|91023.5|90523.5|91571.6|90771.6|91924.8|90778|91023.5|90475.3|1
1638549900000|2021-12-03 16:45:00|91573.9|90773.9|91599.6|90799.6|91602|90802|91573.9|90773.9|0
1638550200000|2021-12-03 16:50:00|91599.5|90799.5|91567.6|90767.6|91604.4|90804.4|91567.6|90767.6|0
1638550500000|2021-12-03 16:55:00|91567.5|90767.5|91701|91201|91701|91201|91476.6|90767.5|0
1638550800000|2021-12-03 17:00:00|91641|91141|91783.6|91283.6|91783.6|91283.6|91641|91141|2
1638551100000|2021-12-03 17:05:00|91798.6|91298.6|91868.9|91068.9|91954.4|91429|91719|91068.9|4
1638551400000|2021-12-03 17:10:00|91878|91078|91868.7|91068.7|91996|91388.9|91696|90596|2
1638551700000|2021-12-03 17:15:00|91868.6|91068.6|91869.8|91069.8|91889|91339|91761.7|91066.7|0
1638552000000|2021-12-03 17:20:00|91674.8|91174.8|91574.6|91074.6|91674.8|91174.8|91571.9|91071.9|0
1638552300000|2021-12-03 17:25:00|91577.3|91077.3|91563.5|91063.5|91580|91080|91563.5|91063.5|0
1638552600000|2021-12-03 17:30:00|91563.4|91063.4|91566.1|91066.1|91566.1|91066.1|91465.2|90965.2|3
1638552900000|2021-12-03 17:35:00|91568.8|91068.8|91555|91055|91568.8|91068.8|91544.1|91044.1|0
1638553200000|2021-12-03 17:40:00|91554.9|91054.9|91541.1|91041.1|91554.9|91054.9|91541.1|91041.1|0
1638553500000|2021-12-03 17:45:00|91565.6|91065.6|91546.4|91046.4|91565.6|91065.6|91541|91041|0
1638553800000|2021-12-03 17:50:00|91546.3|91046.3|91430.3|90630.3|91546.3|91046.3|91430.3|90630.3|3
1638554100000|2021-12-03 17:55:00|91332.1|90532.1|90026.7|89226.7|91332.1|90532.1|89427.2|88777.2|11
1638554400000|2021-12-03 18:00:00|90024.4|89224.4|90037.4|89237.4|90037.5|89237.5|90018.4|89218.4|0
1638554700000|2021-12-03 18:05:00|90046.5|89246.5|90065.9|89265.9|90093.2|89293.2|90037.4|89237.4|0
1638555000000|2021-12-03 18:10:00|90063.2|89263.2|90137.2|89337.2|90147.3|89497.2|89893.9|89093.9|1
1638555300000|2021-12-03 18:15:00|90068.9|89268.9|90046|89246|90073.4|89273.4|90046|89246|0
1638555600000|2021-12-03 18:20:00|90045.9|89245.9|90045.8|89245.8|90045.9|89245.9|90043.6|89243.6|0
1638555900000|2021-12-03 18:25:00|89855|89355|90113.9|89313.9|90144.1|89355|89768.5|89268.5|0
1638556200000|2021-12-03 18:30:00|90100.3|89300.3|90100.1|89300.1|90100.3|89300.3|90042.8|89242.8|0
1638556500000|2021-12-03 18:35:00|90086.5|89286.5|90086.3|89286.3|90086.5|89286.5|90086.3|89286.3|0
1638556800000|2021-12-03 18:40:00|90086.2|89286.2|90083.9|89283.9|90086.2|89286.2|90083.9|89283.9|0
1638557100000|2021-12-03 18:45:00|90077.1|89277.1|89990.2|89190.2|90077.1|89417.9|89883.3|89179.3|4
1638557400000|2021-12-03 18:50:00|89990.1|89190.1|89947.3|89147.3|90015.1|89215.1|89942.3|89142.3|0
1638557700000|2021-12-03 18:55:00|89971.9|89171.9|89918.6|89118.6|89971.9|89185.1|89685.1|89035.1|1
1638558000000|2021-12-03 19:00:00|89825.7|89025.7|89403.1|88903.1|89825.7|89025.7|89403.1|88867.7|0
1638558300000|2021-12-03 19:05:00|89397.6|88897.6|89184.5|88684.5|89436.8|88936.8|89180|88586.6|2
1638558600000|2021-12-03 19:10:00|89186.7|88686.7|88957.4|88457.4|89227.7|88727.7|88957.4|88457.4|3
1638558900000|2021-12-03 19:15:00|89002.7|88502.7|89624.4|88824.4|89976.7|88846.7|89002.7|88398.5|1
1638559200000|2021-12-03 19:20:00|89621.7|88821.7|89434.3|88634.3|89624.4|88824.4|89434.3|88634.3|0
1638559500000|2021-12-03 19:25:00|89434.2|88634.2|89761.3|88361.3|89768.2|88634.2|89434.2|88361.3|1
1638559800000|2021-12-03 19:30:00|89759|88359|89391.1|88591.1|89932.5|88791.7|89391.1|88356.7|0
1638560100000|2021-12-03 19:35:00|89391|88591|89131.7|88631.7|89391|88636.8|89131.7|88591|0
1638560400000|2021-12-03 19:40:00|89128.9|88628.9|89060.4|88560.4|89128.9|88628.9|88926|88426|7
1638560700000|2021-12-03 19:45:00|89044|88544|88901.1|88401.1|89044|88544|88901.1|88401.1|1
1638561000000|2021-12-03 19:50:00|88895.6|88395.6|88900.9|88400.9|88928.3|88428.3|88876.4|88376.4|0
1638561300000|2021-12-03 19:55:00|88922.8|88422.8|89706.7|88306.7|89706.8|88652.3|88922.7|88304.5|2
1638561600000|2021-12-03 20:00:00|89706.6|88306.6|89684.6|88284.6|89706.6|88537.9|89128.7|88139.6|0
1638561900000|2021-12-03 20:05:00|89168.7|88368.7|89765.4|88365.4|89765.4|88368.7|89168.7|88325.6|0
1638562200000|2021-12-03 20:10:00|89742.5|88342.5|89532.3|89032.3|89750.2|89070.7|89249.8|88342.5|0
1638562500000|2021-12-03 20:15:00|89582.3|89082.3|89737.1|88937.1|89822.3|89187.1|89445.4|88342.3|1
1638562800000|2021-12-03 20:20:00|89764.5|88964.5|89743.2|88943.2|89783.7|88983.7|89737|88937|0
1638563100000|2021-12-03 20:25:00|89786.4|88986.4|89941.7|89141.7|89955.4|89328|89675.3|88875.3|3
1638563400000|2021-12-03 20:30:00|89719.3|89219.3|90587.8|89187.8|90601.1|89436.4|89719.3|88979.8|4
1638563700000|2021-12-03 20:35:00|90585.6|89185.6|90540.4|89140.4|90587.8|89520.1|90013.3|89131.4|3
1638564000000|2021-12-03 20:40:00|90125|89325|89996.2|89196.2|90619.9|89576.6|89961.6|88975.4|3
1638564300000|2021-12-03 20:45:00|89982.7|89182.7|90486|89086|90486|89250.4|89973.6|88925.6|4
1638564600000|2021-12-03 20:50:00|90427.2|89027.2|90031.5|89231.5|90521.6|89391.2|89883|89011.3|7
1638564900000|2021-12-03 20:55:00|90033|89233|89613.2|89113.2|90383.8|89390.1|89589.5|88949.9|27
1638802800000|2021-12-06 15:00:00|90387.3|88987.3|90182.7|89382.7|90387.3|89382.7|89951.2|88879.7|4
1638803100000|2021-12-06 15:05:00|90184.7|89384.7|90258.4|89458.4|90282.8|89647|90147|89384.7|2
1638803400000|2021-12-06 15:10:00|90258.3|89458.3|90652|90152|90652|90152|90258.3|89458.3|8
1638803700000|2021-12-06 15:15:00|90651.9|90151.9|90852.6|90052.6|91038.4|90378.3|90588.7|90052.6|4
1638804000000|2021-12-06 15:20:00|90852.5|90052.5|90923.2|90423.2|90988.2|90423.2|90616.4|89928.5|5
1638804300000|2021-12-06 15:25:00|90923.1|90423.1|90964.6|90464.6|90964.7|90464.7|90923.1|90423.1|0
1638804600000|2021-12-06 15:30:00|90964.5|90464.5|90893.2|90393.2|90964.5|90464.5|90893.2|90393.2|1
1638804900000|2021-12-06 15:35:00|91100|90300|91177.6|90677.6|91177.6|90677.6|90884.6|90280.7|3
1638805200000|2021-12-06 15:40:00|91295.1|90795.1|91566.5|90766.5|91566.5|90795.1|91295.1|90683.7|5
1638805500000|2021-12-06 15:45:00|91560.4|90760.4|91705.7|90905.7|91710.7|90965.8|91405|90728.8|5
1638805800000|2021-12-06 15:50:00|91700.6|90900.6|92397.4|91897.4|92397.4|91897.4|91700.6|90900.6|14
1638806100000|2021-12-06 15:55:00|92397.3|91897.3|92397.3|91897.3|92397.3|91897.3|92397.3|91897.3|1
1638806400000|2021-12-06 16:00:00|92400.2|91900.2|92400.1|91900.1|92480.5|91980.5|92400.1|91900.1|1
1638806700000|2021-12-06 16:05:00|92400|91900|92249.7|91749.7|92400|91900|91818.6|91284.2|32
1638807000000|2021-12-06 16:10:00|92252.7|91752.7|92429.5|91929.5|92429.6|91929.6|92109.7|91609.7|3
1638807300000|2021-12-06 16:15:00|92468.2|91968.2|92429.4|91929.4|92468.2|91968.2|92429.4|91929.4|0
1638807600000|2021-12-06 16:20:00|92429.3|91929.3|92435.2|91935.2|92435.2|91935.2|92429.3|91929.3|0
1638807900000|2021-12-06 16:25:00|92429.2|91929.2|92402.3|91902.3|92429.2|91929.2|92402.3|91902.3|1
1638808200000|2021-12-06 16:30:00|92402.2|91902.2|92402.2|91902.2|92402.2|91902.2|92402.2|91902.2|0
1638808500000|2021-12-06 16:35:00|92402.1|91902.1|92402|91902|92402.1|91902.1|92402|91902|0
1638808800000|2021-12-06 16:40:00|92405|91905|92404.9|91904.9|92405|91905|92404.9|91904.9|2
1638809100000|2021-12-06 16:45:00|92404.8|91904.8|92345.2|91845.2|92470.3|91970.3|92270.9|91770.9|1
1638809400000|2021-12-06 16:50:00|92345.1|91845.1|92345.1|91845.1|92345.1|91845.1|92345.1|91845.1|0
1638809700000|2021-12-06 16:55:00|92345|91845|92344.9|91844.9|92345|91845|92344.9|91844.9|0
1638810000000|2021-12-06 17:00:00|92344.8|91844.8|92344.8|91844.8|92344.8|91844.8|92344.8|91844.8|1
1638810300000|2021-12-06 17:05:00|92344.7|91844.7|92344.6|91844.6|92344.7|91844.7|92344.6|91844.6|0
1638810600000|2021-12-06 17:10:00|92344.5|91844.5|92377.2|91877.2|92377.2|91877.2|92344.5|91844.5|0
1638810900000|2021-12-06 17:15:00|92377.1|91877.1|92421.7|91921.7|92496.1|91996.1|92377.1|91877.1|1
1638811200000|2021-12-06 17:20:00|92436.6|91936.6|92504.9|92004.9|92597.3|92097.3|92421.7|91921.7|0
1638811500000|2021-12-06 17:25:00|92504.8|92004.8|92501.8|92001.8|92504.8|92004.8|92501.8|92001.8|0
1638811800000|2021-12-06 17:30:00|92498.8|91998.8|92471.9|91971.9|92498.8|91998.8|92471.9|91971.9|0
1638812100000|2021-12-06 17:35:00|92471.8|91971.8|92504.5|92004.5|92504.6|92004.6|92471.8|91971.8|2
1638812400000|2021-12-06 17:40:00|92504.4|92004.4|92471.6|91971.6|92504.4|92004.4|92471.6|91971.6|0
1638812700000|2021-12-06 17:45:00|92471.5|91971.5|92471.5|91971.5|92471.5|91971.5|92471.5|91971.5|0
1638813000000|2021-12-06 17:50:00|92471.4|91971.4|92492.2|91992.2|92495.3|91995.3|92471.4|91971.4|1
1638813300000|2021-12-06 17:55:00|92519|92019|92521.8|92021.8|92521.9|92021.9|92518.9|92018.9|0
1638813600000|2021-12-06 18:00:00|92554.6|92054.6|92614.1|92114.1|92614.1|92114.1|92554.5|92054.5|0
1638813900000|2021-12-06 18:05:00|92614|92114|92613.9|92113.9|92614|92114|92613.9|92113.9|0
1638814200000|2021-12-06 18:10:00|92622.8|92122.8|92613.8|92113.8|92637.7|92137.7|92613.8|92113.8|0
1638814500000|2021-12-06 18:15:00|92613.7|92113.7|92500.4|92000.4|92613.7|92113.7|92500.4|92000.4|0
1638814800000|2021-12-06 18:20:00|92485.5|91985.5|92500.3|92000.3|92500.4|92000.4|92485.5|91985.5|0
1638815100000|2021-12-06 18:25:00|92500.2|92000.2|92604.5|92104.5|92613.5|92113.5|92500.2|92000.2|0
1638815400000|2021-12-06 18:30:00|92604.4|92104.4|92643.1|92143.1|92643.1|92143.1|92604.4|92104.4|0
1638815700000|2021-12-06 18:35:00|92643|92143|92643|92143|92643|92143|92643|92143|0
1638816000000|2021-12-06 18:40:00|92642.9|92142.9|92642.9|92142.9|92642.9|92142.9|92642.9|92142.9|0
1638816300000|2021-12-06 18:45:00|92642.8|92142.8|92642.7|92142.7|92642.8|92142.8|92642.7|92142.7|0
1638816600000|2021-12-06 18:50:00|92642.6|92142.6|92642.6|92142.6|92642.6|92142.6|92642.6|92142.6|0
1638816900000|2021-12-06 18:55:00|92642.5|92142.5|92687.2|92187.2|92687.2|92187.2|92642.5|92142.5|0
1638817200000|2021-12-06 19:00:00|92654.4|92154.4|92687.1|92187.1|92779.6|92279.6|92654.4|92154.4|0
1638817500000|2021-12-06 19:05:00|92690.1|92190.1|92690|92190|92690.1|92190.1|92690|92190|0
1638817800000|2021-12-06 19:10:00|92689.9|92189.9|92701.8|92201.8|92701.8|92201.8|92686.9|92186.9|0
1638818100000|2021-12-06 19:15:00|92701.7|92201.7|92686.7|92186.7|92701.7|92201.7|92686.7|92186.7|0
1638818400000|2021-12-06 19:20:00|92698.8|92198.8|92701.7|92201.7|92791.2|92291.2|92698.8|92198.8|0
1638818700000|2021-12-06 19:25:00|92776.3|92276.3|92791.1|92291.1|92791.2|92291.2|92701.7|92201.7|0
1638819000000|2021-12-06 19:30:00|93758|93258|93745.9|93245.9|94653.5|93258|93745.9|93245.9|0
1638819300000|2021-12-06 19:35:00|||||||||2
1638819600000|2021-12-06 19:40:00|93656.3|93156.3|93656.3|93156.3|93656.3|93156.3|93656.3|93156.3|0
1638820200000|2021-12-06 19:50:00|92689|92189|92778.5|92278.5|92778.5|92278.5|92688.9|92188.9|1
1638820500000|2021-12-06 19:55:00|92778.4|92278.4|92778.3|92278.3|92778.4|92278.4|92778.3|92278.3|0
1638820800000|2021-12-06 20:00:00|92778.2|92278.2|92778.2|92278.2|92778.2|92278.2|92778.2|92278.2|0
1638821100000|2021-12-06 20:05:00|92778.1|92278.1|92778.1|92278.1|92778.1|92278.1|92778.1|92278.1|0
1638821400000|2021-12-06 20:10:00|94652.8|93252.8|94652.7|93252.7|94652.8|93252.8|94652.7|93252.7|0
1638822000000|2021-12-06 20:20:00|94652.6|93252.6|94652.6|93252.6|94652.6|93252.6|94652.6|93252.6|0
1638822300000|2021-12-06 20:25:00|94652.5|93252.5|94652.5|93252.5|94652.5|93252.5|94652.5|93252.5|0
1638822600000|2021-12-06 20:30:00|94652.4|93252.4|94652.4|93252.4|94652.4|93252.4|94652.4|93252.4|0
1638822900000|2021-12-06 20:35:00|94652.3|93252.3|94652.3|93252.3|94652.3|93252.3|94652.3|93252.3|1
1638823200000|2021-12-06 20:40:00|94652.2|93252.2|94652.2|93252.2|94652.2|93252.2|94652.2|93252.2|0
1638823800000|2021-12-06 20:50:00|94652.1|93252.1|94652.1|93252.1|94652.1|93252.1|94652.1|93252.1|1
1638824100000|2021-12-06 20:55:00|94652|93252|94652|93252|94652|93252|94652|93252|0
1638889200000|2021-12-07 15:00:00|95660.5|95160.5|95560.9|94160.9|95938.7|95160.5|94406.2|93356.2|26
1638889500000|2021-12-07 15:05:00|95559|94159|95460|94660|95852.4|95001.7|95184.9|94153.1|13
1638889800000|2021-12-07 15:10:00|95466.1|94666.1|95028.1|94528.1|95488.3|94688.3|95028.1|94528.1|5
1638890100000|2021-12-07 15:15:00|95022.3|94522.3|94966.2|93566.2|95123.4|94522.3|94776.7|93513.2|3
1638890400000|2021-12-07 15:20:00|94607.8|93807.8|94128.5|93328.5|94670.8|93807.8|94128.5|93265.8|9
1638890700000|2021-12-07 15:25:00|94131.6|93331.6|94123.1|93323.1|94165.7|93365.7|94120.7|93320.7|0
1638891000000|2021-12-07 15:30:00|94123|93323|93241.2|92441.2|94200.5|93650.5|93165.3|92365.3|25
1638891300000|2021-12-07 15:35:00|93250.9|92450.9|93836.9|92436.9|93996.7|92596.7|92570.9|92070.9|9
1638891600000|2021-12-07 15:40:00|93634.2|92834.2|93974.2|92574.2|94283.4|93423.6|93634.2|92425.5|4
1638891900000|2021-12-07 15:45:00|93974.1|92574.1|92791|92291|93974.1|92800.2|92788.5|92282.4|0
1638892200000|2021-12-07 15:50:00|92790.9|92290.9|92491.6|91991.6|92880.4|92380.4|92440|91858|14
1638892500000|2021-12-07 15:55:00|92470.2|91970.2|90971.1|89571.1|92574.9|91970.2|89659.5|88699.7|39
1638892800000|2021-12-07 16:00:00|90864.2|89464.2|89858.7|89058.7|90909.7|89509.7|89506.1|88727.2|18
1638893100000|2021-12-07 16:05:00|89854.8|89054.8|88936.1|88136.1|90639.7|89552.7|88795.8|88044.4|30
1638893400000|2021-12-07 16:10:00|89029.7|88229.7|89123.6|88323.6|89702.2|88667.1|88762.6|88123.2|19
1638893700000|2021-12-07 16:15:00|89121.7|88321.7|89249.6|88449.6|89297.5|88497.5|88702.5|88202.5|5
1638894000000|2021-12-07 16:20:00|89247.6|88447.6|89153.3|88653.3|89247.6|88663.1|89132.6|88447.6|5
1638894300000|2021-12-07 16:25:00|89153.2|88653.2|89103.4|88603.4|89155.2|88655.2|89040.5|88540.5|2
1638894600000|2021-12-07 16:30:00|89088.1|88588.1|89212.4|88412.4|89345.9|88684.3|89054.7|88412.4|3
1638894900000|2021-12-07 16:35:00|89212.3|88412.3|89715.4|88915.4|89840|89040|89112.8|88412.3|6
1638895200000|2021-12-07 16:40:00|89686.8|88886.8|90393.5|88993.5|90497.3|89399.2|89683.7|88833.2|11
1638895500000|2021-12-07 16:45:00|90415.4|89015.4|90472.7|89072.7|90472.7|89297.9|90097.9|88980.4|3
1638895800000|2021-12-07 16:50:00|90474.6|89074.6|90411.3|89011.3|90474.6|89074.6|90380.8|88980.8|0
1638896100000|2021-12-07 16:55:00|90134.6|89334.6|90350.7|89550.7|90350.7|89550.7|90134.5|89334.5|1
1638896400000|2021-12-07 17:00:00|90218.1|89718.1|92365.1|91565.1|93152.9|92202.9|90218.1|89568.1|23
1638896700000|2021-12-07 17:05:00|92305.1|91505.1|91618.7|90218.7|92305.1|91505.1|91618.7|90218.7|1
1638897000000|2021-12-07 17:10:00|91557.5|90157.5|91436|90036|91557.5|90157.5|91313.7|89913.7|0
1638897300000|2021-12-07 17:15:00|91435.9|90035.9|91426.7|90026.7|91486.8|90086.8|91426.7|90026.7|0
1638897600000|2021-12-07 17:20:00|91426.6|90026.6|91126|89726|91426.6|90026.6|91126|89726|0
1638897900000|2021-12-07 17:25:00|91125.9|89725.9|91565.7|90765.7|91940.2|90798.3|91053.5|89725.9|4
1638898200000|2021-12-07 17:30:00|91636|90836|92446|91646|92655.5|91794.1|91636|90836|2
1638898500000|2021-12-07 17:35:00|92510|91710|93012.3|91612.3|93012.3|92104.8|91974.2|90574.2|6
1638898800000|2021-12-07 17:40:00|93012.2|91612.2|93668.7|92268.7|93671.8|92430.3|92841.8|91612.2|6
1638899100000|2021-12-07 17:45:00|93624.2|92224.2|92788.6|91388.6|93624.2|92555.9|92788.6|91388.6|2
1638899400000|2021-12-07 17:50:00|93129|91729|93058.8|91658.8|93187.1|91787.1|93058.8|91658.8|3
1638899700000|2021-12-07 17:55:00|93058.7|91658.7|93163.2|91763.2|93163.2|91763.2|93058.6|91658.6|2
1638900000000|2021-12-07 18:00:00|93145.8|91745.8|93399|92599|93683.5|92599|93139.9|91739.9|0
1638900300000|2021-12-07 18:05:00|93404|92604|93488.4|92088.4|94192.1|93392.1|93380.1|91980.1|8
1638900600000|2021-12-07 18:10:00|93485.3|92085.3|93476.4|92076.4|93493.1|92093.1|93474.5|92074.5|0
1638900900000|2021-12-07 18:15:00|93598.4|92198.4|93838.9|93338.9|94144|93431.9|93598.4|92198.4|2
1638901200000|2021-12-07 18:20:00|93838.8|93338.8|93982.7|93482.7|94029.4|93482.7|93838.8|93136.4|2
1638901500000|2021-12-07 18:25:00|93988.8|93488.8|93404|92004|94047.8|93488.8|93297.5|91897.5|5
1638901800000|2021-12-07 18:30:00|93710.4|92310.4|93964|92564|94045.5|92943.6|93693.2|92310.4|0
1638902100000|2021-12-07 18:35:00|93963.9|92563.9|93963.8|92563.8|93963.9|92563.9|93963.8|92563.8|0
1638902400000|2021-12-07 18:40:00|92996.8|91596.8|93067.1|91667.1|93352.1|91952.1|92996.8|91596.8|1
1638902700000|2021-12-07 18:45:00|93047.7|91647.7|93035.4|91635.4|93047.7|91647.7|92984.7|91584.7|0
1638903000000|2021-12-07 18:50:00|93038.4|91638.4|92988.5|91588.5|93115.4|91715.4|92978.8|91578.8|0
1638903300000|2021-12-07 18:55:00|92994.3|91594.3|92713.5|91313.5|92997.7|91615.4|92115.4|91296.3|2
1638903600000|2021-12-07 19:00:00|92707.4|91307.4|92623.2|91823.2|92707.4|91853.4|92571.1|91307.4|0
1638903900000|2021-12-07 19:05:00|92614|91814|92474.3|91074.3|92614|91814|92354.3|91074.3|3
1638904200000|2021-12-07 19:10:00|92474.2|91074.2|92349.8|90949.8|92494.2|91094.2|91549.1|90545.7|4
1638904500000|2021-12-07 19:15:00|92343.7|90943.7|92236.7|91436.7|92492.6|91436.7|91997.9|90943.7|2
1638904800000|2021-12-07 19:20:00|92368.6|91568.6|92414.4|91614.4|92414.5|91614.5|92368.6|91568.6|0
1638905100000|2021-12-07 19:25:00|92414.3|91614.3|92426.4|91626.4|92426.5|91626.5|92414.3|91614.3|0
1638905400000|2021-12-07 19:30:00|92429.4|91629.4|92499.3|91699.3|92499.4|91699.4|92429.4|91629.4|0
1638905700000|2021-12-07 19:35:00|92499.2|91699.2|92418.1|91618.1|92522.6|91722.6|92418.1|91618.1|0
1638906000000|2021-12-07 19:40:00|92418|91618|92417.9|91617.9|92418|91618|92304.4|91504.4|1
1638906300000|2021-12-07 19:45:00|92417.8|91617.8|92414.6|91614.6|92417.8|91617.8|92414.6|91614.6|0
1638906600000|2021-12-07 19:50:00|92414.5|91614.5|92417.4|91617.4|92420.6|91620.6|92414.5|91614.5|0
1638906900000|2021-12-07 19:55:00|92432.7|91632.7|92501|91701|92501|91701|92432.5|91632.5|0
1638907200000|2021-12-07 20:00:00|92863.7|91463.7|93012.3|92212.3|93240.6|92347.4|92863.7|91463.7|1
1638907500000|2021-12-07 20:05:00|93012.2|92212.2|93245|92445|93245|92445|93012.2|92212.2|0
1638907800000|2021-12-07 20:10:00|93244.9|92444.9|93156.7|91756.7|93525.1|92444.9|93156.7|91756.7|0
1638908100000|2021-12-07 20:15:00|93156.6|91756.6|93194.9|91794.9|93225.1|91825.1|93156.6|91756.6|0
1638908400000|2021-12-07 20:20:00|93196.8|91796.8|93519.2|92119.2|93519.2|92571.7|92714|91613.5|4
1638908700000|2021-12-07 20:25:00|93279.7|91879.7|93161.8|91761.8|93279.7|91879.7|93109|91709|0
1638909000000|2021-12-07 20:30:00|93161.7|91761.7|93063.5|91663.5|93161.7|91761.7|93063.5|91663.5|0
1638909300000|2021-12-07 20:35:00|93063.4|91663.4|93063.2|91663.2|93063.4|91663.4|93063.2|91663.2|0
1638909600000|2021-12-07 20:40:00|93063.1|91663.1|93063|91663|93063.1|91663.1|93063|91663|0
1638909900000|2021-12-07 20:45:00|93062.9|91662.9|93087.3|91687.3|93087.5|91687.5|93059.9|91659.9|0
1638910200000|2021-12-07 20:50:00|93087.2|91687.2|93087.1|91687.1|93087.2|91687.2|93087.1|91687.1|0
1638910500000|2021-12-07 20:55:00|93087|91687|92944.4|91544.4|93087|91899.3|92293.9|91314.4|4
1638975600000|2021-12-08 15:00:00|93929.1|92529.1|93651.6|92251.6|94644.8|93650.3|93257.2|92251.6|14
1638975900000|2021-12-08 15:05:00|93777|92377|94005.9|93205.9|94308.7|93266.8|93562.6|92377|2
1638976200000|2021-12-08 15:10:00|93999.6|93199.6|95026.9|94526.9|95180.7|94560.5|93977.6|93177.6|16
1638976500000|2021-12-08 15:15:00|95180.7|94380.7|95437.4|94937.4|95437.5|94937.5|95028.8|94380.6|15
1638976800000|2021-12-08 15:20:00|95437.3|94937.3|95437.1|94937.1|95448.5|94948.5|94976.1|94476.1|10
1638977100000|2021-12-08 15:25:00|95437|94937|95436.9|94936.9|95437|94937|95436.9|94936.9|4
1638977400000|2021-12-08 15:30:00|95436.8|94936.8|95436.6|94936.6|95436.8|94936.8|95436.6|94936.6|1
1638977700000|2021-12-08 15:35:00|95436.5|94936.5|95436.4|94936.4|95436.5|94936.5|95436.4|94936.4|0
1638978000000|2021-12-08 15:40:00|95436.3|94936.3|95436.1|94936.1|95436.3|94936.3|95436.1|94936.1|29
1638978300000|2021-12-08 15:45:00|95436|94936|95435.9|94935.9|95436|94936|95435.9|94935.9|2
1638978600000|2021-12-08 15:50:00|95435.8|94935.8|95435.6|94935.6|95435.8|94935.8|95435.6|94935.6|0
1638978900000|2021-12-08 15:55:00|95435.5|94935.5|95435.3|94935.3|95435.5|94935.5|95435.3|94935.3|0
1638979200000|2021-12-08 16:00:00|95435.2|94935.2|95435.1|94935.1|95435.2|94935.2|95435.1|94935.1|0
1638979500000|2021-12-08 16:05:00|95435|94935|95434.8|94934.8|95435|94935|95434.8|94934.8|0
1638979800000|2021-12-08 16:10:00|95434.7|94934.7|95434.6|94934.6|95434.7|94934.7|95434.6|94934.6|4
1638980100000|2021-12-08 16:15:00|95434.5|94934.5|95434.3|94934.3|95434.5|94934.5|95434.3|94934.3|0
1638980400000|2021-12-08 16:20:00|95434.2|94934.2|95434.1|94934.1|95434.2|94934.2|95434.1|94934.1|5
1638980700000|2021-12-08 16:25:00|95434|94934|95433.8|94933.8|95434|94934|95433.8|94933.8|1
1638981000000|2021-12-08 16:30:00|95433.7|94933.7|95433.6|94933.6|95433.7|94933.7|95433.6|94933.6|1
1638981300000|2021-12-08 16:35:00|95433.5|94933.5|95433.3|94933.3|95433.5|94933.5|95433.3|94933.3|0
1638981600000|2021-12-08 16:40:00|95433.2|94933.2|95433.1|94933.1|95433.2|94933.2|95433.1|94933.1|1
1638981900000|2021-12-08 16:45:00|95433|94933|95432.8|94932.8|95433|94933|95432.8|94932.8|0
1638982200000|2021-12-08 16:50:00|95432.7|94932.7|95432.6|94932.6|95432.7|94932.7|95432.6|94932.6|1
1638982500000|2021-12-08 16:55:00|95432.5|94932.5|95432.3|94932.3|95432.5|94932.5|95432.3|94932.3|0
1638982800000|2021-12-08 17:00:00|95432.2|94932.2|95432.1|94932.1|95432.2|94932.2|95432.1|94932.1|0
1638983100000|2021-12-08 17:05:00|95432|94932|95431.8|94931.8|95432|94932|95431.8|94931.8|0
1638983400000|2021-12-08 17:10:00|95431.7|94931.7|95431.5|94931.5|95431.7|94931.7|95431.5|94931.5|0
1638983700000|2021-12-08 17:15:00|95431.4|94931.4|95431.3|94931.3|95431.4|94931.4|95431.3|94931.3|0
1638984000000|2021-12-08 17:20:00|95431.2|94931.2|95431|94931|95431.2|94931.2|95431|94931|0
1638984300000|2021-12-08 17:25:00|95430.9|94930.9|95430.8|94930.8|95430.9|94930.9|95430.8|94930.8|0
1638984600000|2021-12-08 17:30:00|95430.7|94930.7|95430.5|94930.5|95430.7|94930.7|95430.5|94930.5|0
1638984900000|2021-12-08 17:35:00|95430.4|94930.4|95430.3|94930.3|95430.4|94930.4|95430.3|94930.3|0
1638985200000|2021-12-08 17:40:00|95430.2|94930.2|95430|94930|95430.2|94930.2|95430|94930|0
1638985500000|2021-12-08 17:45:00|95429.9|94929.9|95429.8|94929.8|95429.9|94929.9|95429.8|94929.8|0
1638985800000|2021-12-08 17:50:00|95429.7|94929.7|95429.5|94929.5|95429.7|94929.7|95429.5|94929.5|0
1638986100000|2021-12-08 17:55:00|95429.4|94929.4|95429.3|94929.3|95429.4|94929.4|95429.3|94929.3|0
1638986400000|2021-12-08 18:00:00|95429.2|94929.2|95429|94929|95429.2|94929.2|95429|94929|0
1638986700000|2021-12-08 18:05:00|95428.9|94928.9|95428.8|94928.8|95428.9|94928.9|95428.8|94928.8|1
1638987000000|2021-12-08 18:10:00|95428.7|94928.7|95428.5|94928.5|95428.7|94928.7|95428.5|94928.5|2
1638987300000|2021-12-08 18:15:00|95428.4|94928.4|95428.3|94928.3|95428.4|94928.4|95428.3|94928.3|2
1638987600000|2021-12-08 18:20:00|95428.2|94928.2|95428|94928|95428.2|94928.2|95428|94928|0
1638987900000|2021-12-08 18:25:00|95427.9|94927.9|95427.7|94927.7|95427.9|94927.9|95427.7|94927.7|1
1638988200000|2021-12-08 18:30:00|95427.6|94927.6|95427.5|94927.5|95427.6|94927.6|95427.5|94927.5|0
1638988500000|2021-12-08 18:35:00|95427.4|94927.4|95427.2|94927.2|95427.4|94927.4|95427.2|94927.2|1
1638988800000|2021-12-08 18:40:00|95427.1|94927.1|95427|94927|95427.1|94927.1|95427|94927|0
1638989100000|2021-12-08 18:45:00|95426.9|94926.9|95426.7|94926.7|95426.9|94926.9|95426.7|94926.7|0
1638989400000|2021-12-08 18:50:00|95426.6|94926.6|95426.5|94926.5|95426.6|94926.6|95426.5|94926.5|0
1638989700000|2021-12-08 18:55:00|95426.4|94926.4|95426.2|94926.2|95426.4|94926.4|95426.2|94926.2|0
1638990000000|2021-12-08 19:00:00|95426.1|94926.1|95426|94926|95426.1|94926.1|95426|94926|0
1638990300000|2021-12-08 19:05:00|95425.9|94925.9|95425.7|94925.7|95425.9|94925.9|95425.7|94925.7|0
1638990600000|2021-12-08 19:10:00|95425.6|94925.6|95425.5|94925.5|95425.6|94925.6|95425.5|94925.5|0
1638990900000|2021-12-08 19:15:00|95425.4|94925.4|95425.2|94925.2|95425.4|94925.4|95425.2|94925.2|0
1638991200000|2021-12-08 19:20:00|95425.1|94925.1|95425|94925|95425.1|94925.1|95425|94925|0
1638991500000|2021-12-08 19:25:00|95424.9|94924.9|95424.7|94924.7|95424.9|94924.9|95424.7|94924.7|0
1638991800000|2021-12-08 19:30:00|95424.6|94924.6|95424.5|94924.5|95424.6|94924.6|95424.5|94924.5|0
1638992100000|2021-12-08 19:35:00|95424.4|94924.4|95424.2|94924.2|95424.4|94924.4|95424.2|94924.2|0
1638992400000|2021-12-08 19:40:00|95424.1|94924.1|95423.9|94923.9|95424.1|94924.1|95423.9|94923.9|0
1638992700000|2021-12-08 19:45:00|95423.8|94923.8|95423.7|94923.7|95423.8|94923.8|95423.7|94923.7|0
1638993000000|2021-12-08 19:50:00|95423.6|94923.6|95423.4|94923.4|95423.6|94923.6|95423.4|94923.4|0
1638993300000|2021-12-08 19:55:00|95423.3|94923.3|95423.2|94923.2|95423.3|94923.3|95423.2|94923.2|0
1638993600000|2021-12-08 20:00:00|95423.1|94923.1|95422.9|94922.9|95423.1|94923.1|95422.9|94922.9|0
1638993900000|2021-12-08 20:05:00|95422.8|94922.8|95422.7|94922.7|95422.8|94922.8|95422.7|94922.7|0
1638994200000|2021-12-08 20:10:00|95422.6|94922.6|95422.4|94922.4|95422.6|94922.6|95422.4|94922.4|0
1638994500000|2021-12-08 20:15:00|95422.3|94922.3|95422.2|94922.2|95422.3|94922.3|95422.2|94922.2|0
1638994800000|2021-12-08 20:20:00|95422.1|94922.1|95421.9|94921.9|95422.1|94922.1|95421.9|94921.9|1
1638995100000|2021-12-08 20:25:00|95421.8|94921.8|95421.7|94921.7|95421.8|94921.8|95421.7|94921.7|0
1638995400000|2021-12-08 20:30:00|95421.6|94921.6|95421.4|94921.4|95421.6|94921.6|95421.4|94921.4|0
1638995700000|2021-12-08 20:35:00|95421.3|94921.3|95421.2|94921.2|95421.3|94921.3|95421.2|94921.2|0
1638996000000|2021-12-08 20:40:00|95421.1|94921.1|95420.9|94920.9|95421.1|94921.1|95420.9|94920.9|0
1638996300000|2021-12-08 20:45:00|95420.8|94920.8|95420.7|94920.7|95420.8|94920.8|95420.7|94920.7|0
1638996600000|2021-12-08 20:50:00|95420.6|94920.6|95420.4|94920.4|95420.6|94920.6|95420.4|94920.4|1
1638996900000|2021-12-08 20:55:00|95420.3|94920.3|95420.1|94920.1|95420.3|94920.3|95420.1|94920.1|1
1639062000000|2021-12-09 15:00:00|98410.5|97910.5|99865.1|99365.1|99877.8|99377.8|98410.5|97910.5|8
1639062300000|2021-12-09 15:05:00|99865|99365|99864.9|99364.9|99865|99365|99864.9|99364.9|11
1639062600000|2021-12-09 15:10:00|99864.8|99364.8|99864.6|99364.6|99864.8|99364.8|99864.6|99364.6|3
1639062900000|2021-12-09 15:15:00|99864.5|99364.5|99864.4|99364.4|99864.5|99364.5|99864.4|99364.4|0
1639063200000|2021-12-09 15:20:00|99864.3|99364.3|99864.1|99364.1|99864.3|99364.3|99864.1|99364.1|3
1639063500000|2021-12-09 15:25:00|99864|99364|99863.9|99363.9|99864|99364|99863.9|99363.9|0
1639063800000|2021-12-09 15:30:00|99863.8|99363.8|99863.6|99363.6|99863.8|99363.8|99863.6|99363.6|0
1639064100000|2021-12-09 15:35:00|99863.5|99363.5|99863.4|99363.4|99863.5|99363.5|99863.4|99363.4|0
1639064400000|2021-12-09 15:40:00|99863.3|99363.3|99863.1|99363.1|99863.3|99363.3|99863.1|99363.1|1
1639064700000|2021-12-09 15:45:00|99863|99363|99862.9|99362.9|99863|99363|99862.9|99362.9|3
1639065000000|2021-12-09 15:50:00|99862.8|99362.8|99862.6|99362.6|99862.8|99362.8|99862.6|99362.6|2
1639065300000|2021-12-09 15:55:00|99862.5|99362.5|99862.3|99362.3|99862.5|99362.5|99862.3|99362.3|0
1639065600000|2021-12-09 16:00:00|99862.2|99362.2|99862.1|99362.1|99862.2|99362.2|99862.1|99362.1|0
1639065900000|2021-12-09 16:05:00|99862|99362|99861.8|99361.8|99862|99362|99861.8|99361.8|0
1639066200000|2021-12-09 16:10:00|99861.7|99361.7|99861.6|99361.6|99861.7|99361.7|99861.6|99361.6|3
1639066500000|2021-12-09 16:15:00|99861.5|99361.5|99861.3|99361.3|99861.5|99361.5|99861.3|99361.3|2
1639066800000|2021-12-09 16:20:00|99861.2|99361.2|99861.1|99361.1|99861.2|99361.2|99861.1|99361.1|3
1639067100000|2021-12-09 16:25:00|99861|99361|99860.8|99360.8|99861|99361|99860.8|99360.8|0
1639067400000|2021-12-09 16:30:00|99860.7|99360.7|99860.6|99360.6|99860.7|99360.7|99860.6|99360.6|0
1639067700000|2021-12-09 16:35:00|99860.5|99360.5|99860.3|99360.3|99860.5|99360.5|99860.3|99360.3|0
1639068000000|2021-12-09 16:40:00|99860.2|99360.2|99402.1|98902.1|99860.2|99360.2|98983.1|98483.1|0
1639068300000|2021-12-09 16:45:00|99408.5|98908.5|99389|98889|99408.5|98908.5|99389|98889|0
1639068600000|2021-12-09 16:50:00|99388.9|98888.9|99414.5|98914.5|99414.7|98914.7|99388.9|98888.9|2
1639068900000|2021-12-09 16:55:00|99414.4|98914.4|99417.4|98917.4|99423.8|98923.8|99414.2|98914.2|0
1639069200000|2021-12-09 17:00:00|99527|99027|99691.3|99191.3|99691.3|99191.3|99514|99014|0
1639069500000|2021-12-09 17:05:00|99691.2|99191.2|99787.8|99287.8|99836.3|99336.3|99420.1|98920.1|1
1639069800000|2021-12-09 17:10:00|99787.7|99287.7|99787.6|99287.6|99787.7|99287.7|99787.6|99287.6|1
1639070100000|2021-12-09 17:15:00|99787.5|99287.5|99787.3|99287.3|99787.5|99287.5|99787.3|99287.3|0
1639070400000|2021-12-09 17:20:00|99787.2|99287.2|99787|99287|99787.2|99287.2|99787|99287|0
1639070700000|2021-12-09 17:25:00|99786.9|99286.9|99786.8|99286.8|99790|99290|99786.8|99286.8|0
1639071000000|2021-12-09 17:30:00|99786.7|99286.7|99857.5|99357.5|99857.7|99357.7|99786.7|99286.7|2
1639071300000|2021-12-09 17:35:00|99857.4|99357.4|99857.3|99357.3|99857.4|99357.4|99857.3|99357.3|0
1639071600000|2021-12-09 17:40:00|99857.2|99357.2|99857|99357|99857.2|99357.2|99857|99357|0
1639071900000|2021-12-09 17:45:00|99856.9|99356.9|99856.8|99356.8|99856.9|99356.9|99856.8|99356.8|0
1639072200000|2021-12-09 17:50:00|99856.7|99356.7|99856.5|99356.5|99856.7|99356.7|99856.5|99356.5|0
1639072500000|2021-12-09 17:55:00|99856.4|99356.4|99856.3|99356.3|99856.4|99356.4|99856.3|99356.3|2
1639072800000|2021-12-09 18:00:00|99856.2|99356.2|99856|99356|99856.2|99356.2|99856|99356|0
1639073100000|2021-12-09 18:05:00|99855.9|99355.9|99855.8|99355.8|99855.9|99355.9|99855.8|99355.8|0
1639073400000|2021-12-09 18:10:00|99855.7|99355.7|99855.5|99355.5|99855.7|99355.7|99855.5|99355.5|0
1639073700000|2021-12-09 18:15:00|99855.4|99355.4|99855.3|99355.3|99855.4|99355.4|99855.3|99355.3|0
1639074000000|2021-12-09 18:20:00|99855.2|99355.2|99855|99355|99855.2|99355.2|99855|99355|0
1639074300000|2021-12-09 18:25:00|99854.9|99354.9|99854.7|99354.7|99854.9|99354.9|99854.7|99354.7|3
1639074600000|2021-12-09 18:30:00|99854.6|99354.6|99854.5|99354.5|99854.6|99354.6|99854.5|99354.5|0
1639074900000|2021-12-09 18:35:00|99854.4|99354.4|99854.2|99354.2|99854.4|99354.4|99854.2|99354.2|0
1639075200000|2021-12-09 18:40:00|99854.1|99354.1|99854|99354|99854.1|99354.1|99854|99354|1
1639075500000|2021-12-09 18:45:00|99853.9|99353.9|99853.7|99353.7|99853.9|99353.9|99782.7|99282.7|5
1639075800000|2021-12-09 18:50:00|99853.6|99353.6|99853.5|99353.5|99853.6|99353.6|99853.5|99353.5|2
1639076100000|2021-12-09 18:55:00|99853.4|99353.4|99853.2|99353.2|99853.4|99353.4|99853.2|99353.2|0
1639076400000|2021-12-09 19:00:00|99853.1|99353.1|99853|99353|99853.1|99353.1|99853|99353|0
1639076700000|2021-12-09 19:05:00|99852.9|99352.9|99852.7|99352.7|99852.9|99352.9|99852.7|99352.7|0
1639077000000|2021-12-09 19:10:00|99852.6|99352.6|99852.5|99352.5|99852.6|99352.6|99852.5|99352.5|0
1639077300000|2021-12-09 19:15:00|99852.4|99352.4|99852.2|99352.2|99852.4|99352.4|99852.2|99352.2|0
1639077600000|2021-12-09 19:20:00|99852.1|99352.1|99852.1|99352.1|99852.1|99352.1|99852.1|99352.1|0
1639148400000|2021-12-10 15:00:00|103217.3|101817.3|102682.1|101282.1|104240.6|103237.7|101496|100478.8|40
1639148700000|2021-12-10 15:05:00|102354.4|100954.4|101886.7|101086.7|103023.1|102150|100574.3|99774.3|49
1639149000000|2021-12-10 15:10:00|101890|101090|103151.6|101751.6|103151.6|102226.6|101577.7|100760.5|13
1639149300000|2021-12-10 15:15:00|103131.6|101731.6|102094.5|100694.5|103537.2|102386.4|101118.3|100536.9|32
1639149600000|2021-12-10 15:20:00|102103|100703|101372.6|100572.6|102370|101245.6|101372.6|100572.6|8
1639149900000|2021-12-10 15:25:00|101339.6|100539.6|102085.9|101285.9|102085.9|101285.9|100505.7|99681.1|14
1639150200000|2021-12-10 15:30:00|102146.2|101646.2|102256.4|101756.4|102737.4|101937.4|102144.5|101631.8|5
1639150500000|2021-12-10 15:35:00|102264.8|101764.8|102314.5|101814.5|102596.9|102008.3|102244.4|101674.5|3
1639150800000|2021-12-10 15:40:00|102188|101388|100902.1|100402.1|102188|101388|100819|100194|13
1639151100000|2021-12-10 15:45:00|101329.7|100829.7|101991.4|101191.4|101991.4|101191.4|101279.7|100779.7|8
1639151400000|2021-12-10 15:50:00|101991.3|101191.3|102237.9|101437.9|102494|101446.4|101991.2|101035.5|2
1639151700000|2021-12-10 15:55:00|102246.3|101446.3|103330.2|101930.2|103330.2|102172.7|102246.3|101446.3|2
1639152000000|2021-12-10 16:00:00|103331.9|101931.9|103546.4|102746.4|103676.1|102760.5|103179.4|101931.9|5
1639152300000|2021-12-10 16:05:00|103551.4|102751.4|102910.9|102110.9|103660.5|102846|102910.9|101891.4|8
1639152600000|2021-12-10 16:10:00|102877.8|102077.8|103064.7|102264.7|103069.9|102269.9|102539.6|101942.2|2
1639152900000|2021-12-10 16:15:00|103064.6|102264.6|103083.3|102583.3|103250.6|102615.8|103002.2|102248.4|1
1639153200000|2021-12-10 16:20:00|103212.3|102712.3|103393|102593|103448|102948|103078.2|102498.3|3
1639153500000|2021-12-10 16:25:00|103241.3|102741.3|103046.5|102546.5|103442.9|102745.8|102990.1|102421.4|14
1639153800000|2021-12-10 16:30:00|103046.4|102546.4|102996.6|102496.6|103046.4|102546.4|102996.6|102496.6|0
1639154100000|2021-12-10 16:35:00|102996.5|102496.5|102916.3|102416.3|102996.5|102496.5|102916.3|102416.3|3
1639154400000|2021-12-10 16:40:00|103267|102467|103896.7|103396.7|104025.8|103525.8|103266.9|102466.9|4
1639154700000|2021-12-10 16:45:00|103929.8|103429.8|104108.1|103608.1|104270.3|103770.3|103790.6|103290.6|0
1639155000000|2021-12-10 16:50:00|104326.5|103826.5|103677.8|103177.8|104326.5|103826.5|103611.6|103111.6|1
1639155300000|2021-12-10 16:55:00|103611.6|103111.6|103740.3|103240.3|103747|103247|103512.3|103012.3|0
1639155600000|2021-12-10 17:00:00|103740.2|103240.2|103544.8|103044.8|103746.8|103246.8|103524.9|103024.9|2
1639155900000|2021-12-10 17:05:00|103571.2|103071.2|103623.9|103123.9|103624|103124|103554.6|103054.6|0
1639156200000|2021-12-10 17:10:00|103623.8|103123.8|103623.6|103123.6|103623.8|103123.8|103623.6|103123.6|0
1639156500000|2021-12-10 17:15:00|103623.5|103123.5|103606.7|103106.7|103623.5|103123.5|103606.7|103106.7|0
1639156800000|2021-12-10 17:20:00|103606.6|103106.6|103619.6|103119.6|103805.1|103305.1|103606.5|103106.5|0
1639157100000|2021-12-10 17:25:00|103824.9|103324.9|104092.8|103592.8|104092.8|103592.8|103824.6|103324.6|1
1639157400000|2021-12-10 17:30:00|104115.9|103615.9|104287.8|103787.8|104288|103788|104115.9|103615.9|0
1639157700000|2021-12-10 17:35:00|104287.7|103787.7|104287.6|103787.6|104287.7|103787.7|104287.6|103787.6|0
1639158000000|2021-12-10 17:40:00|104287.5|103787.5|104287.3|103787.3|104287.5|103787.5|104287.3|103787.3|4
1639158300000|2021-12-10 17:45:00|104287.2|103787.2|104287.1|103787.1|104287.2|103787.2|104287.1|103787.1|0
1639158600000|2021-12-10 17:50:00|104287|103787|104286.8|103786.8|104287|103787|104286.8|103786.8|0
1639158900000|2021-12-10 17:55:00|104286.7|103786.7|104286.6|103786.6|104286.7|103786.7|104286.6|103786.6|0
1639159200000|2021-12-10 18:00:00|104286.5|103786.5|104286.3|103786.3|104286.5|103786.5|104286.3|103786.3|0
1639159500000|2021-12-10 18:05:00|104286.2|103786.2|104286.1|103786.1|104286.2|103786.2|104286.1|103786.1|0
1639159800000|2021-12-10 18:10:00|104286|103786|104285.8|103785.8|104286|103786|104285.8|103785.8|0
1639160100000|2021-12-10 18:15:00|104285.7|103785.7|104285.6|103785.6|104285.7|103785.7|104285.6|103785.6|0
1639160400000|2021-12-10 18:20:00|104285.5|103785.5|104285.3|103785.3|104285.5|103785.5|104285.3|103785.3|0
1639160700000|2021-12-10 18:25:00|104285.2|103785.2|104285.1|103785.1|104285.2|103785.2|104285.1|103785.1|0
1639161000000|2021-12-10 18:30:00|104285|103785|104284.8|103784.8|104285|103785|104284.8|103784.8|0
1639161300000|2021-12-10 18:35:00|104284.7|103784.7|104284.6|103784.6|104284.7|103784.7|104284.6|103784.6|0
1639161600000|2021-12-10 18:40:00|104284.5|103784.5|104284.3|103784.3|104284.5|103784.5|104284.3|103784.3|0
1639161900000|2021-12-10 18:45:00|104284.2|103784.2|104284|103784|104284.2|103784.2|104284|103784|0
1639162200000|2021-12-10 18:50:00|104283.9|103783.9|104283.8|103783.8|104283.9|103783.9|104283.8|103783.8|0
1639162500000|2021-12-10 18:55:00|104283.7|103783.7|104283.5|103783.5|104283.7|103783.7|104283.5|103783.5|2
1639162800000|2021-12-10 19:00:00|104283.4|103783.4|104283.3|103783.3|104283.4|103783.4|104283.3|103783.3|0
1639163100000|2021-12-10 19:05:00|104283.2|103783.2|104283|103783|104283.2|103783.2|104283|103783|1
1639163400000|2021-12-10 19:10:00|104282.9|103782.9|104282.8|103782.8|104282.9|103782.9|104282.8|103782.8|0
1639163700000|2021-12-10 19:15:00|104282.7|103782.7|104282.5|103782.5|104282.7|103782.7|104282.5|103782.5|0
1639164000000|2021-12-10 19:20:00|104326.2|103826.2|104326|103826|104326.2|103826.2|104326|103826|0
1639164300000|2021-12-10 19:25:00|104325.9|103825.9|104325.8|103825.8|104325.9|103825.9|104325.8|103825.8|0
1639164600000|2021-12-10 19:30:00|104325.7|103825.7|104325.5|103825.5|104325.7|103825.7|104325.5|103825.5|1
1639164900000|2021-12-10 19:35:00|104325.4|103825.4|104325.2|103825.2|104325.4|103825.4|104325.2|103825.2|0
1639165200000|2021-12-10 19:40:00|104325.1|103825.1|104325|103825|104325.1|103825.1|104325|103825|9
1639165500000|2021-12-10 19:45:00|104324.9|103824.9|104324.7|103824.7|104324.9|103824.9|104324.7|103824.7|0
1639165800000|2021-12-10 19:50:00|104324.6|103824.6|104324.5|103824.5|104324.6|103824.6|104324.5|103824.5|0
1639166100000|2021-12-10 19:55:00|104324.4|103824.4|104324.2|103824.2|104324.4|103824.4|104324.2|103824.2|0
1639166400000|2021-12-10 20:00:00|104324.1|103824.1|104323.9|103823.9|104324.1|103824.1|104323.9|103823.9|0
1639166700000|2021-12-10 20:05:00|104323.8|103823.8|104323.7|103823.7|104323.8|103823.8|104323.7|103823.7|0
1639167000000|2021-12-10 20:10:00|104323.6|103823.6|104323.4|103823.4|104323.6|103823.6|104323.4|103823.4|0
1639167300000|2021-12-10 20:15:00|104323.3|103823.3|104323.2|103823.2|104323.3|103823.3|104323.2|103823.2|0
1639167600000|2021-12-10 20:20:00|104323.1|103823.1|104322.9|103822.9|104323.1|103823.1|104322.9|103822.9|0
1639167900000|2021-12-10 20:25:00|104322.8|103822.8|104322.6|103822.6|104322.8|103822.8|104322.6|103822.6|0
1639168200000|2021-12-10 20:30:00|104322.5|103822.5|104322.4|103822.4|104322.5|103822.5|104322.4|103822.4|0
1639168500000|2021-12-10 20:35:00|104322.3|103822.3|104322.1|103822.1|104322.3|103822.3|104322.1|103822.1|0
1639168800000|2021-12-10 20:40:00|104322|103822|104321.9|103821.9|104322|103822|104321.9|103821.9|0
1639169100000|2021-12-10 20:45:00|104321.8|103821.8|104321.6|103821.6|104321.8|103821.8|104321.6|103821.6|0
1639169400000|2021-12-10 20:50:00|104321.5|103821.5|104321.3|103821.3|104321.5|103821.5|104321.3|103821.3|0
1639169700000|2021-12-10 20:55:00|104321.2|103821.2|104321.1|103821.1|104321.2|103821.2|104321.1|103821.1|0
1639407600000|2021-12-13 15:00:00|107552.8|106752.8|108232.1|107732.1|108523.6|108023.6|107497.7|106580.2|6
1639407900000|2021-12-13 15:05:00|108242.8|107742.8|108310|107810|108310|107810|108242.8|107742.8|0
1639408200000|2021-12-13 15:10:00|108572.9|108072.9|108572.6|108072.6|108572.9|108072.9|107872.9|107372.9|44
1639408500000|2021-12-13 15:15:00|108256.3|107756.3|108277.5|107777.5|108462.3|107962.3|108256.3|107756.3|5
1639408800000|2021-12-13 15:20:00|108252.6|107752.6|107928.9|107428.9|108256.1|107756.1|107794|107294|10
1639409100000|2021-12-13 15:25:00|107925.4|107425.4|108003.3|107503.3|108056.6|107556.6|107893.4|107393.4|10
1639409400000|2021-12-13 15:30:00|108003.2|107503.2|107939|107439|108003.2|107503.2|107832.5|107332.5|12
1639409700000|2021-12-13 15:35:00|107938.9|107438.9|107384.2|106884.2|107976.3|107438.9|107380.6|106859.9|15
1639410000000|2021-12-13 15:40:00|107336.5|106836.5|106386.3|105586.3|107614.6|106840.8|106209.9|105128.7|17
1639410300000|2021-12-13 15:45:00|106387.7|105587.7|106556.7|105156.7|107113.3|106158.7|106184.8|105156.7|11
1639410600000|2021-12-13 15:50:00|106629|105229|105441.1|104641.1|106629|105266.7|105441.1|104371.9|4
1639410900000|2021-12-13 15:55:00|104855.9|104055.9|104928.8|103528.8|105273.3|104409.2|104723.7|103424.8|7
1639411200000|2021-12-13 16:00:00|104930.2|103530.2|104866.7|104066.7|105108.1|104066.7|103668.1|102907.9|16
1639411500000|2021-12-13 16:05:00|104896.5|104096.5|105530.5|104130.5|105841.2|105041.2|104572.3|103547.4|5
1639411800000|2021-12-13 16:10:00|105529|104129|105569.6|104169.6|105570.3|104170.3|105408.7|104008.7|1
1639412100000|2021-12-13 16:15:00|105569.5|104169.5|106579.3|105179.3|106604.3|105435.7|105368.2|104169.5|3
1639412400000|2021-12-13 16:20:00|106579.2|105179.2|106174.6|105374.6|106579.2|105374.8|106174.6|105149.8|0
1639412700000|2021-12-13 16:25:00|106160.4|105360.4|106722.1|105322.1|106722.1|105609.3|106139|105322.1|1
1639413000000|2021-12-13 16:30:00|106722|105322|107768.1|107268.1|107778.8|107278.8|106406.2|105322|17
1639413300000|2021-12-13 16:35:00|107515.2|106715.2|107767.8|107267.8|107767.9|107267.9|107271.8|106471.8|1
1639413600000|2021-12-13 16:40:00|107764.2|107264.2|107763.9|107263.9|107764.2|107264.2|107763.9|107263.9|0
1639413900000|2021-12-13 16:45:00|107763.8|107263.8|107610.6|107110.6|107763.8|107263.8|107610.6|107110.6|0
1639414200000|2021-12-13 16:50:00|107610.5|107110.5|107564|107064|107610.5|107110.5|107564|107064|0
1639414500000|2021-12-13 16:55:00|107563.9|107063.9|107567.2|107067.2|107567.4|107067.4|107563.9|107063.9|0
1639414800000|2021-12-13 17:00:00|107567.1|107067.1|107470.8|106970.8|107570.5|107070.5|107470.8|106970.8|6
1639415100000|2021-12-13 17:05:00|107470.7|106970.7|107470.4|106970.4|107474|106974|107470.4|106970.4|2
1639415400000|2021-12-13 17:10:00|107344.8|106544.8|107285.6|106485.6|107354.1|106554.1|106688.4|105632.1|13
1639415700000|2021-12-13 17:15:00|107303.4|106503.4|107384.7|106584.7|107386.3|106586.3|107044.7|105796.3|0
1639416000000|2021-12-13 17:20:00|107384.6|106584.6|107084.6|105684.6|107384.6|106584.6|107002.8|105683.1|1
1639416300000|2021-12-13 17:25:00|107084.5|105684.5|106717.7|105317.7|107084.5|105845|106335.3|105317.7|3
1639416600000|2021-12-13 17:30:00|106789.7|105389.7|106683.3|105883.3|107204.9|106137.2|106196.3|105339.3|3
1639416900000|2021-12-13 17:35:00|106678.3|105878.3|107048|105648|107183.2|105878.3|106678.3|105637.2|0
1639417200000|2021-12-13 17:40:00|106760.9|105960.9|107047.7|105647.7|107048|105960.9|106760.9|105647.7|0
1639417500000|2021-12-13 17:45:00|106743.4|105943.4|106617.6|105817.6|107261|106356.8|106568.7|105484.5|3
1639417800000|2021-12-13 17:50:00|106623.3|105823.3|106654|105854|106941.8|105854|106609.5|105489.5|0
1639418100000|2021-12-13 17:55:00|106653.9|105853.9|106659.4|105859.4|106659.4|105859.4|106653.9|105853.9|0
1639418400000|2021-12-13 18:00:00|106660.8|105860.8|106654.8|105854.8|106660.8|105860.8|106654.8|105854.8|0
1639418700000|2021-12-13 18:05:00|106654.7|105854.7|106681.7|105881.7|106681.8|105881.8|106654.7|105854.7|0
1639419000000|2021-12-13 18:10:00|106681.6|105881.6|107505.3|106105.3|107521.2|106121.2|106681.6|105881.6|0
1639419300000|2021-12-13 18:15:00|107505.2|106105.2|107504.9|106104.9|107512.4|106112.4|107504.9|106104.9|0
1639419600000|2021-12-13 18:20:00|107501.3|106101.3|107555.6|106155.6|107555.6|106155.6|107273.4|105873.4|5
1639419900000|2021-12-13 18:25:00|107559.1|106159.1|107082.7|106282.7|107559.1|106282.9|107082.7|106159.1|0
1639420200000|2021-12-13 18:30:00|107082.6|106282.6|107108.6|106308.6|107108.6|106308.6|107076.8|106276.8|0
1639420500000|2021-12-13 18:35:00|107108.5|106308.5|107108.3|106308.3|107108.5|106308.5|107105.5|106305.5|0
1639420800000|2021-12-13 18:40:00|107108.2|106308.2|107609.2|106209.2|107609.5|106308.2|107108.2|106200.9|1
1639421100000|2021-12-13 18:45:00|107340.7|106540.7|107422.5|106622.5|107422.6|106622.6|107340.7|106540.7|0
1639421400000|2021-12-13 18:50:00|107422.4|106622.4|107464.9|106664.9|107465.1|106665.1|107422.4|106622.4|0
1639421700000|2021-12-13 18:55:00|107464.8|106664.8|107514.6|106714.6|107514.6|106714.6|107464.7|106664.7|0
1639422000000|2021-12-13 19:00:00|107514.5|106714.5|107911.9|107411.9|107911.9|107411.9|107504.5|106714.5|3
1639422300000|2021-12-13 19:05:00|107915.4|107415.4|108509.4|107109.4|108513|107426|107838.2|106438.2|1
1639422600000|2021-12-13 19:10:00|108509.3|107109.3|108405.6|107005.6|108552.8|107152.8|108405.6|107005.6|3
1639422900000|2021-12-13 19:15:00|108405.5|107005.5|108026.3|106626.3|108405.5|107005.5|107925.4|106525.4|1
1639423200000|2021-12-13 19:20:00|108472.2|107072.2|108630.4|107230.4|108630.5|107230.5|108472|107072|0
1639423500000|2021-12-13 19:25:00|108630.3|107230.3|108630.1|107230.1|108630.3|107230.3|108630.1|107230.1|0
1639423800000|2021-12-13 19:30:00|108630|107230|108711.8|107311.8|108711.8|107311.8|108629.8|107229.8|0
1639424100000|2021-12-13 19:35:00|108726|107326|108633|107233|108726|107326|108633|107233|0
1639424400000|2021-12-13 19:40:00|108632.9|107232.9|108632.7|107232.7|108632.9|107232.9|108632.7|107232.7|0
1639424700000|2021-12-13 19:45:00|108632.6|107232.6|108685.8|107285.8|108689.5|107289.5|108632.5|107232.5|0
1639425000000|2021-12-13 19:50:00|108685.7|107285.7|108685.5|107285.5|108685.7|107285.7|108685.5|107285.5|0
1639425300000|2021-12-13 19:55:00|108685.4|107285.4|108685.2|107285.2|108685.4|107285.4|108685.2|107285.2|0
1639425600000|2021-12-13 20:00:00|108685.1|107285.1|108684.8|107284.8|108685.1|107285.1|108684.8|107284.8|1
1639425900000|2021-12-13 20:05:00|108756.2|107356.2|108755.9|107355.9|108756.2|107356.2|108755.9|107355.9|0
1639426200000|2021-12-13 20:10:00|108755.8|107355.8|108755.6|107355.6|108759.2|107359.2|108755.6|107355.6|0
1639426500000|2021-12-13 20:15:00|108755.5|107355.5|108755.2|107355.2|108755.5|107355.5|108755.2|107355.2|0
1639426800000|2021-12-13 20:20:00|108755.1|107355.1|108758.5|107358.5|108758.7|107358.7|108755.1|107355.1|1
1639427100000|2021-12-13 20:25:00|108758.4|107358.4|108936.7|107536.7|108940.4|107540.4|108758.4|107358.4|0
1639427400000|2021-12-13 20:30:00|108936.6|107536.6|108936.4|107536.4|108936.6|107536.6|108936.4|107536.4|0
1639427700000|2021-12-13 20:35:00|108936.3|107536.3|108843.2|107443.2|108936.3|107536.3|108843.2|107443.2|0
1639428000000|2021-12-13 20:40:00|108857.5|107457.5|108839.3|107439.3|108857.5|107457.5|108828.6|107428.6|0
1639428300000|2021-12-13 20:45:00|108839.2|107439.2|108867.6|107467.6|108867.7|107467.7|108839.2|107439.2|2
1639428600000|2021-12-13 20:50:00|108867.5|107467.5|108870.8|107470.8|108870.9|107470.9|108867.4|107467.4|5
1639428900000|2021-12-13 20:55:00|108863.7|107463.7|108827.6|107427.6|108877.9|107477.9|108688.3|107288.3|0
1639494000000|2021-12-14 15:00:00|109546.8|108146.8|108076.5|106676.5|109546.8|108146.8|105850|104450|30
1639494300000|2021-12-14 15:05:00|107784.7|106384.7|109476.3|108076.3|109593.7|108257.3|107459.2|106352.9|15
1639494600000|2021-12-14 15:10:00|109476.2|108076.2|107668.7|106268.7|110017|108617|107655.1|106255.1|9
1639494900000|2021-12-14 15:15:00|107690.5|106290.5|108948|107548|108953.4|107553.4|107397.3|106227.7|3
1639495200000|2021-12-14 15:20:00|108906.6|107506.6|107915.5|106515.5|109241.6|107841.6|107848.2|106448.2|5
1639495500000|2021-12-14 15:25:00|107668.2|106268.2|108462|107062|108547.1|107301.2|107367.6|105967.6|2
1639495800000|2021-12-14 15:30:00|108461.9|107061.9|108191.8|106791.8|108461.9|107214.1|107946|106671.9|2
1639496100000|2021-12-14 15:35:00|108244.9|106844.9|106364.6|104964.6|108251.6|106851.6|105805.7|104963.3|11
1639496400000|2021-12-14 15:40:00|106370|104970|106907.6|105507.6|107227.4|105827.4|106076.9|104970|4
1639496700000|2021-12-14 15:45:00|106769.3|105369.3|106658.6|105258.6|106917|105517|106560.5|105160.5|0
1639497000000|2021-12-14 15:50:00|106076.9|105576.9|106315.1|104915.1|106746.4|105576.9|105763.9|104718.3|14
1639497300000|2021-12-14 15:55:00|106312.8|104912.8|105570.3|104170.3|106321.9|105208.7|105505.3|104152.1|8
1639497600000|2021-12-14 16:00:00|105573.9|104173.9|105083.2|104283.2|105573.9|104505.3|104792.9|104173.9|4
1639497900000|2021-12-14 16:05:00|105096.8|104296.8|104971.9|104171.9|105365.1|104597.2|104889.2|104171.9|2
1639498200000|2021-12-14 16:10:00|104970.6|104170.6|104671.7|104171.7|105087.7|104382.7|104671.7|104156.9|0
1639498500000|2021-12-14 16:15:00|104671.6|104171.6|106344.9|104944.9|106398.6|104998.6|104671.6|104075.6|2
1639498800000|2021-12-14 16:20:00|106316.4|104916.4|106790.5|105390.5|106790.7|105702.9|106315|104915|0
1639499100000|2021-12-14 16:25:00|106790.4|105390.4|107354.9|106854.9|107354.9|106854.9|106725.1|105390.4|2
1639499400000|2021-12-14 16:30:00|107354.8|106854.8|107152.6|105752.6|108140.9|107204.6|106927.6|105527.6|3
1639499700000|2021-12-14 16:35:00|107130.9|105730.9|107366.9|105966.9|107366.9|105966.9|107130.9|105730.9|0
1639500000000|2021-12-14 16:40:00|107377.8|105977.8|107282.6|105882.6|107377.8|105977.8|107267.6|105867.6|1
1639500300000|2021-12-14 16:45:00|107282.5|105882.5|107579.1|106179.1|107579.2|106179.2|107282.4|105882.4|0
1639500600000|2021-12-14 16:50:00|107579|106179|107497.8|106097.8|107582.7|106182.7|107497.8|106097.8|0
1639500900000|2021-12-14 16:55:00|107497.7|106097.7|107527.6|106127.6|107609.7|106209.7|107497.7|106097.7|5
1639501200000|2021-12-14 17:00:00|107523.6|106123.6|107431.6|106031.6|107526.3|106126.3|107409|106009|0
1639501500000|2021-12-14 17:05:00|107503.5|106103.5|107898.1|106498.1|107898.1|106498.1|107503.5|106103.5|8
1639501800000|2021-12-14 17:10:00|107953.1|106553.1|108371.1|107871.1|108379.2|107879.2|107891.7|106553.1|3
1639502100000|2021-12-14 17:15:00|108371|107871|107847.2|106447.2|108494.8|107900|107847.2|106447.2|5
1639502400000|2021-12-14 17:20:00|107836.2|106436.2|107613|106213|107839.9|106439.9|107606.3|106206.3|0
1639502700000|2021-12-14 17:25:00|107618|106218|107386.8|105986.8|107660.8|106260.8|107356.5|105956.5|0
1639503000000|2021-12-14 17:30:00|107386.7|105986.7|107655.5|106255.5|107655.6|106255.6|107386.7|105986.7|0
1639503300000|2021-12-14 17:35:00|108282.5|107482.5|107938.7|106538.7|108282.5|107482.5|107695|106295|6
1639503600000|2021-12-14 17:40:00|107952.3|106552.3|108110|106710|108110|106710|107931.9|106531.9|0
1639503900000|2021-12-14 17:45:00|108109.9|106709.9|107832.6|106432.6|108126.7|106726.7|107534.9|106134.9|12
1639504200000|2021-12-14 17:50:00|107831.2|106431.2|108486.1|107086.1|108622.4|107222.4|107831.2|106431.2|1
1639504500000|2021-12-14 17:55:00|108480.7|107080.7|108300.7|106900.7|108480.7|107080.7|107896.8|106496.8|1
1639504800000|2021-12-14 18:00:00|108249.6|106849.6|108657|107257|108752.1|107352.1|108207.7|106807.7|2
1639505100000|2021-12-14 18:05:00|108566.3|107166.3|108558.9|107158.9|108579|107354|108154|107059|0
1639505400000|2021-12-14 18:10:00|108558.8|107158.8|108578.6|107178.6|108583.7|107418.1|108218.1|107091.8|2
1639505700000|2021-12-14 18:15:00|108578.5|107178.5|108441.8|107641.8|108696.9|107641.9|108441.8|107178.5|0
1639506000000|2021-12-14 18:20:00|108452.6|107652.6|108566.6|107766.6|108566.7|107766.7|108452.6|107652.6|0
1639506300000|2021-12-14 18:25:00|108566.5|107766.5|108741.3|107941.3|108741.4|107941.4|108358.3|107765|1
1639506600000|2021-12-14 18:30:00|108741.2|107941.2|108871.2|108071.2|108871.3|108207.7|108707.6|107941.2|2
1639506900000|2021-12-14 18:35:00|108856.6|108056.6|108737.7|108237.7|108856.6|108237.9|108714.6|108056.5|2
1639507200000|2021-12-14 18:40:00|108480.2|107080.2|108501.7|107101.7|108581.6|107181.6|108462.6|107062.6|3
1639507500000|2021-12-14 18:45:00|108501.6|107101.6|108335.1|106935.1|108501.6|107101.6|108335.1|106935.1|1
1639507800000|2021-12-14 18:50:00|108335|106935|108318|106918|108381.5|106981.5|108313.8|106913.8|1
1639508100000|2021-12-14 18:55:00|108317.9|106917.9|108369.1|106969.1|108417.9|107017.9|108317.9|106917.9|0
1639508400000|2021-12-14 19:00:00|108369|106969|108368.8|106968.8|108370.4|106970.4|108368.8|106968.8|0
1639508700000|2021-12-14 19:05:00|108368.7|106968.7|108256.4|106856.4|108368.7|106968.7|108256.4|106856.4|0
1639509000000|2021-12-14 19:10:00|108256.3|106856.3|108240.6|106840.6|108256.3|106856.3|108237.9|106837.9|0
1639509300000|2021-12-14 19:15:00|107259.7|106459.7|107655.4|106255.4|107802.2|106459.7|107259.7|106155.3|2
1639509600000|2021-12-14 19:20:00|107645.4|106245.4|107245.5|105845.5|107645.4|106245.4|107245.5|105845.5|0
1639509900000|2021-12-14 19:25:00|107245.4|105845.4|107849.6|106449.6|107849.7|106449.7|107245.4|105845.4|1
1639510200000|2021-12-14 19:30:00|107849.5|106449.5|107754.4|106954.4|107849.5|107004.5|107749.5|106449.5|0
1639510500000|2021-12-14 19:35:00|107754.3|106954.3|107141.6|106641.6|107774.6|107054.4|106911.4|105816.4|1
1639510800000|2021-12-14 19:40:00|107852.7|106452.7|107566|106766|107852.7|106766.2|107566|106452.7|1
1639511100000|2021-12-14 19:45:00|107579.5|106779.5|107703.6|106903.6|107780.2|107177.4|107579.5|106779.5|0
1639511400000|2021-12-14 19:50:00|107703.5|106903.5|107703.3|106903.3|107703.5|106903.5|107703.3|106903.3|0
1639511700000|2021-12-14 19:55:00|107730.3|106930.3|107853.1|107053.1|107853.2|107053.2|107493.2|106886.3|1
1639512000000|2021-12-14 20:00:00|107853|107053|107852.8|107052.8|107853|107053|107852.8|107052.8|0
1639512300000|2021-12-14 20:05:00|107864.9|107064.9|107569.3|106169.3|107864.9|107162.4|107476.1|106076.1|2
1639512600000|2021-12-14 20:10:00|107569.2|106169.2|107574|106174|107574|106174|107569|106169|0
1639512900000|2021-12-14 20:15:00|107573.9|106173.9|107573.8|106173.8|107573.9|106173.9|107573.8|106173.8|0
1639513200000|2021-12-14 20:20:00|107573.7|106173.7|107573.5|106173.5|107573.7|106173.7|107573.5|106173.5|0
1639513500000|2021-12-14 20:25:00|107233.1|106433.1|107482.3|106082.3|107482.3|106433.1|106389.3|105828.1|10
1639513800000|2021-12-14 20:30:00|107464.2|106064.2|107199|106399|107669.1|106485.7|106985.3|106054.2|2
1639514100000|2021-12-14 20:35:00|107198.9|106398.9|107577.2|106177.2|107635.3|106410.4|107153.8|106085.3|5
1639514400000|2021-12-14 20:40:00|107582.6|106182.6|107665.2|106265.2|107709.1|106309.1|107582.6|106182.6|0
1639514700000|2021-12-14 20:45:00|107665.1|106265.1|107665|106265|107665.1|106265.1|107665|106265|0
1639515000000|2021-12-14 20:50:00|107664.9|106264.9|107623.4|106223.4|107668.4|106382.1|107039.8|106107.6|2
1639515300000|2021-12-14 20:55:00|107623.3|106223.3|107291|106491|107645.1|106505.7|107258.1|106200|3
1639580400000|2021-12-15 15:00:00|106751.9|106251.9|108540|107140|108938.7|108138.7|106683.1|105987.6|23
1639580700000|2021-12-15 15:05:00|108543.7|107143.7|108553.4|107153.4|108840.1|107500.3|108300.3|107106.4|0
1639581000000|2021-12-15 15:10:00|108553.3|107153.3|110073.4|109273.4|110073.4|109273.4|108491.4|107153.3|18
1639581300000|2021-12-15 15:15:00|109924.6|109124.6|110450.8|109950.8|110462.1|109962.1|109742.2|109124.6|7
1639581600000|2021-12-15 15:20:00|110473.1|109973.1|110472.9|109972.9|110581|110081|110450.6|109950.6|2
1639581900000|2021-12-15 15:25:00|110472.8|109972.8|110390.8|109890.8|110498.8|109998.8|110390.8|109890.8|5
1639582200000|2021-12-15 15:30:00|110176.2|109376.2|109861.4|109361.4|110203.2|109587.7|109861.4|109193.5|6
1639582500000|2021-12-15 15:35:00|109993.5|109193.5|110183.6|109383.6|110183.6|109603.6|109687.3|109089.7|4
1639582800000|2021-12-15 15:40:00|110052.8|109552.8|110025.7|109225.7|110077.5|109577.5|109891|109225.7|0
1639583100000|2021-12-15 15:45:00|110025.6|109225.6|110348.8|109848.8|110348.8|109848.8|109888.3|109225.5|4
1639583400000|2021-12-15 15:50:00|110348.7|109848.7|110586.7|110086.7|110586.8|110086.8|110348.7|109848.7|0
1639583700000|2021-12-15 15:55:00|110586.6|110086.6|110586.5|110086.5|110586.6|110086.6|110586.5|110086.5|1
1639584000000|2021-12-15 16:00:00|110586.4|110086.4|110586.2|110086.2|110586.4|110086.4|110586.2|110086.2|0
1639584300000|2021-12-15 16:05:00|110586.1|110086.1|110586|110086|110586.1|110086.1|110586|110086|2
1639584600000|2021-12-15 16:10:00|110585.9|110085.9|110585.7|110085.7|110585.9|110085.9|110585.7|110085.7|0
1639584900000|2021-12-15 16:15:00|110585.6|110085.6|110585.5|110085.5|110585.6|110085.6|110585.5|110085.5|3
1639585200000|2021-12-15 16:20:00|110585.4|110085.4|110585.2|110085.2|110585.4|110085.4|110585.2|110085.2|1
1639585500000|2021-12-15 16:25:00|110585.1|110085.1|110585|110085|110585.1|110085.1|110585|110085|1
1639585800000|2021-12-15 16:30:00|110584.9|110084.9|110376.1|109576.1|110584.9|110084.9|110312.8|109576.1|12
1639586100000|2021-12-15 16:35:00|110062.2|109262.2|110171.5|109671.5|110480.6|109909.4|109904.3|109104.3|11
1639586400000|2021-12-15 16:40:00|110172.8|109672.8|110304.8|109804.8|110584.3|110084.3|110172.8|109672.8|11
1639586700000|2021-12-15 16:45:00|110267.6|109767.6|110498.3|109998.3|110498.4|109998.4|110267.6|109767.6|2
1639587000000|2021-12-15 16:50:00|110498.2|109998.2|110583.7|110083.7|110583.8|110083.8|110498.2|109998.2|0
1639587300000|2021-12-15 16:55:00|110583.6|110083.6|110583.5|110083.5|110583.6|110083.6|110583.5|110083.5|0
1639587600000|2021-12-15 17:00:00|110583.4|110083.4|110583.2|110083.2|110583.4|110083.4|110583.2|110083.2|0
1639587900000|2021-12-15 17:05:00|110583.1|110083.1|110142|108742|110583.1|110083.1|109622.9|108696.8|23
1639588200000|2021-12-15 17:10:00|110175.5|108775.5|110292.5|108892.5|110320.6|108920.6|110164.3|108764.3|0
1639588500000|2021-12-15 17:15:00|110301.4|108901.4|109873|109073|110301.4|109088.4|109869.3|108756.3|1
1639588800000|2021-12-15 17:20:00|109874.3|109074.3|109920.8|109120.8|110256.4|109664.8|109720.6|108670.3|3
1639589100000|2021-12-15 17:25:00|109922.1|109122.1|110017.2|109217.2|110316|109287.4|109726.5|108913.5|3
1639589400000|2021-12-15 17:30:00|109987.4|109187.4|109902.3|109402.3|109987.4|109465.8|109861.5|109158.1|0
1639589700000|2021-12-15 17:35:00|109902.2|109402.2|110101.2|109601.2|110108.7|109608.7|109900.9|109400.9|3
1639590000000|2021-12-15 17:40:00|110108.7|109608.7|110557.1|110057.1|110568.6|110068.6|110108.7|109608.7|16
1639590300000|2021-12-15 17:45:00|110557|110057|110541.6|110041.6|110557|110057|110531.6|110031.6|7
1639590600000|2021-12-15 17:50:00|110541.5|110041.5|110536.2|110036.2|110541.5|110041.5|110536.2|110036.2|0
1639590900000|2021-12-15 17:55:00|110523.5|110023.5|109698.8|109198.8|110631.6|110023.5|109691.4|109191.4|1
1639591200000|2021-12-15 18:00:00|109698.7|109198.7|109594.9|109094.9|109836.6|109228.5|109544|108937.2|4
1639591500000|2021-12-15 18:05:00|109589.8|109089.8|109033.8|108533.8|109723.3|109089.8|109026.3|108526.3|3
1639591800000|2021-12-15 18:10:00|109115.8|108615.8|109141.6|108341.6|109141.6|108615.8|109033.7|108320.1|2
1639592100000|2021-12-15 18:15:00|109477.3|108677.3|109022|108222|109487.2|108687.2|109022|108222|0
1639592400000|2021-12-15 18:20:00|109005.5|108205.5|109172.4|107772.4|109222.9|108229.1|108804.2|107728.3|1
1639592700000|2021-12-15 18:25:00|109173.6|107773.6|109172.1|107772.1|109184.9|107784.9|109172.1|107772.1|0
1639593000000|2021-12-15 18:30:00|109172|107772|108936.5|108136.5|109198.5|108136.5|108902.3|107766.9|1
1639593300000|2021-12-15 18:35:00|108964.5|108164.5|108261.1|107761.1|109061.5|108261.5|108261.1|107761.1|7
1639593600000|2021-12-15 18:40:00|108264.8|107764.8|107268.5|106768.5|108264.8|107764.8|107268.5|106768.5|19
1639593900000|2021-12-15 18:45:00|107462.5|106962.5|107870|107070|108187.8|107189.2|107407.5|106717.6|11
1639594200000|2021-12-15 18:50:00|107862.5|107062.5|108015.6|107215.6|108015.6|107215.6|107862.5|107062.5|0
1639594500000|2021-12-15 18:55:00|107954.7|107154.7|108216.2|106816.2|108368.7|107154.7|107952.1|106816.2|3
1639594800000|2021-12-15 19:00:00|108421|107021|108640.8|107240.8|108640.8|107485.1|108121.6|106975.2|3
1639595100000|2021-12-15 19:05:00|108630.7|107230.7|107992.5|107192.5|108679.5|107649.9|107934.9|106898.2|3
1639595400000|2021-12-15 19:10:00|107968.8|107168.8|108234.5|106834.5|108296.9|107496.9|107909|106834.5|1
1639595700000|2021-12-15 19:15:00|108234.4|106834.4|108147.2|106747.2|108235.7|106835.7|108009.1|106609.1|0
1639596000000|2021-12-15 19:20:00|108113.5|106713.5|108108.4|106708.4|108125|107035.1|107835.1|106699.6|1
1639596300000|2021-12-15 19:25:00|108112.1|106712.1|107928.1|107128.1|108122.1|107263.1|107763.1|106712.1|0
1639596600000|2021-12-15 19:30:00|107928|107128|107939.1|107139.1|107939.1|107139.1|107927.9|107127.9|0
1639596900000|2021-12-15 19:35:00|107939|107139|108918.7|107518.7|108935.2|107535.2|107769.1|107075.5|6
1639597200000|2021-12-15 19:40:00|108880.8|107480.8|109085.7|107685.7|109088.4|107688.4|108849.2|107449.2|0
1639597500000|2021-12-15 19:45:00|109221.8|107821.8|108964.6|108164.6|109248.2|108183.6|108926.8|107821.8|3
1639597800000|2021-12-15 19:50:00|108960.8|108160.8|108958.1|108158.1|109248.1|108173.4|108957|107848.1|0
1639598100000|2021-12-15 19:55:00|108958|108158|108957.9|108157.9|108958|108158|108957.9|108157.9|0
1639598400000|2021-12-15 20:00:00|108983.1|108183.1|109256.3|107856.3|109266.3|108431|108983.1|107828.9|0
1639598700000|2021-12-15 20:05:00|109256.2|107856.2|109386.9|107986.9|109386.9|107986.9|109256.2|107856.2|1
1639599000000|2021-12-15 20:10:00|109345.2|107945.2|109234.4|107834.4|109345.2|107945.2|109234.4|107834.4|0
1639599300000|2021-12-15 20:15:00|109234.3|107834.3|109234.2|107834.2|109234.3|107834.3|109234.2|107834.2|0
1639599600000|2021-12-15 20:20:00|108766.4|107966.4|108782.2|107982.2|108792.2|107992.2|108762.5|107962.5|0
1639599900000|2021-12-15 20:25:00|108777.2|107977.2|108854.1|108054.1|108854.2|108054.2|108777.1|107977.1|0
1639600200000|2021-12-15 20:30:00|109146.5|107746.5|108912.1|108112.1|109146.5|108274.7|108744.8|107746.5|1
1639600500000|2021-12-15 20:35:00|109275.1|107875.1|109377.2|107977.2|109377.3|107977.3|109275.1|107875.1|0
1639600800000|2021-12-15 20:40:00|109375.9|107975.9|109094.5|108294.5|109375.9|108294.5|109060.8|107969.6|1
1639601100000|2021-12-15 20:45:00|109098.3|108298.3|109114.5|108314.5|109128.4|108328.4|109098.2|108298.2|0
1639601400000|2021-12-15 20:50:00|109114.4|108314.4|109116.8|108316.8|109130.7|108330.7|109114.4|108314.4|0
1639601700000|2021-12-15 20:55:00|109118|108318|108432.8|107932.8|109124.3|108354.1|108341.9|107791.5|10
1639666800000|2021-12-16 15:00:00|111113.3|109713.3|109049.9|108549.9|111147.7|110024.3|109049.9|108404.9|9
1639667100000|2021-12-16 15:05:00|109073.8|108573.8|110195.1|108795.1|110236.7|109414.9|109073.8|108573.8|12
1639667400000|2021-12-16 15:10:00|110202.7|108802.7|110739.7|109939.7|110739.8|109939.8|109812.7|108802.7|3
1639667700000|2021-12-16 15:15:00|110748.1|109948.1|110691.1|109891.1|111010.9|109999.4|110399.4|109610.9|14
1639668000000|2021-12-16 15:20:00|110656.1|109856.1|110709.5|109909.5|111082.3|110159.5|110656.1|109672.1|6
1639668300000|2021-12-16 15:25:00|110709.4|109909.4|110707.9|109907.9|110711.8|109911.8|110693.6|109893.6|2
1639668600000|2021-12-16 15:30:00|110706.7|109906.7|110392.6|108992.6|111006.7|109907.9|110031.3|108864.1|2
1639668900000|2021-12-16 15:35:00|110388.8|108988.8|110488.1|109988.1|110608.2|110108.2|109928.3|108778.3|16
1639669200000|2021-12-16 15:40:00|110488|109988|110488|109988|110488|109988|110488|109988|0
1639669500000|2021-12-16 15:45:00|110487.9|109987.9|110487.9|109987.9|110487.9|109987.9|110487.9|109987.9|1
1639669800000|2021-12-16 15:50:00|110487.8|109987.8|110487.8|109987.8|110487.8|109987.8|110487.8|109987.8|1
1639670100000|2021-12-16 15:55:00|110487.7|109987.7|110597.2|109797.2|110597.2|109987.7|110487.7|109797.2|2
1639670400000|2021-12-16 16:00:00|110597.1|109797.1|110620.4|109820.4|110620.4|109820.4|110597.1|109797.1|2
1639670700000|2021-12-16 16:05:00|110620.3|109820.3|110700.5|110200.5|110736.5|110236.5|110449.8|109820.3|7
1639671000000|2021-12-16 16:10:00|110715.5|110215.5|110605.4|110105.4|110715.5|110215.5|110605.4|110105.4|3
1639671300000|2021-12-16 16:15:00|110605.3|110105.3|110578.6|110078.6|110605.3|110105.3|110578.6|110078.6|4
1639671600000|2021-12-16 16:20:00|110582.2|110082.2|110801|110301|110820.1|110320.1|110582.2|110082.2|6
1639671900000|2021-12-16 16:25:00|110812.4|110312.4|110833.5|110333.5|110941.8|110441.8|110812.4|110312.4|8
1639672200000|2021-12-16 16:30:00|110822.5|110322.5|110612.5|109812.5|110982.7|110322.5|110612.5|109570.8|3
1639672500000|2021-12-16 16:35:00|110612.4|109812.4|110608.6|109808.6|110612.4|109812.4|110608.6|109808.6|0
1639672800000|2021-12-16 16:40:00|110593.3|109793.3|110565.9|109765.9|110593.3|109793.3|110565.9|109765.9|0
1639673100000|2021-12-16 16:45:00|110565.8|109765.8|110566.5|109766.5|110566.5|109766.5|110565.8|109765.8|4
1639673400000|2021-12-16 16:50:00|110566.4|109766.4|110566.4|109766.4|110566.4|109766.4|110566.4|109766.4|2
1639673700000|2021-12-16 16:55:00|110571.4|109771.4|110670.4|109870.4|110670.4|109870.4|110571.4|109771.4|0
1639674000000|2021-12-16 17:00:00|110670.3|109870.3|110728.6|109928.6|110728.7|109928.7|110670.3|109870.3|2
1639674300000|2021-12-16 17:05:00|110732.2|109932.2|110893.6|110093.6|111020.7|110438.6|110732.2|109932.2|6
1639674600000|2021-12-16 17:10:00|110888.8|110088.8|110786.1|109986.1|110888.8|110207.6|110665.9|109947.6|8
1639674900000|2021-12-16 17:15:00|110782.3|109982.3|110846.5|110046.5|110854.2|110087.3|110587.3|109982.3|4
1639675200000|2021-12-16 17:20:00|110847.7|110047.7|110841.5|110341.5|110978.4|110341.5|110841.5|110047.7|0
1639675500000|2021-12-16 17:25:00|110871.9|110371.9|110655.7|110155.7|110871.9|110371.9|110583.3|110083.3|6
1639675800000|2021-12-16 17:30:00|110629|110129|110421.6|109921.6|110660.2|110160.2|110421.6|109921.6|2
1639676100000|2021-12-16 17:35:00|110406.3|109906.3|110196.1|109696.1|110406.3|109906.3|110196.1|109552|9
1639676400000|2021-12-16 17:40:00|110352|109552|110196|109696|110352|109698.4|110196|109550.8|7
1639676700000|2021-12-16 17:45:00|110194.8|109694.8|110349.5|109549.5|110353.1|109735.3|110182.6|109545.7|8
1639677000000|2021-12-16 17:50:00|110349.4|109549.4|110349.4|109549.4|110349.4|109549.4|110349.4|109549.4|0
1639677300000|2021-12-16 17:55:00|110387.6|109587.6|110400.6|109600.6|110437.6|109637.6|110387.6|109587.6|13
1639677600000|2021-12-16 18:00:00|110399.4|109599.4|110400.5|109600.5|110400.5|109600.5|110399.4|109599.4|0
1639677900000|2021-12-16 18:05:00|110191.1|109691.1|110394.5|109594.5|110404.3|109694.9|110038.6|109538.6|1
1639678500000|2021-12-16 18:15:00|110394.4|109594.4|110386.8|109586.8|110394.4|109594.4|110386.8|109586.8|0
1639678800000|2021-12-16 18:20:00|110387.9|109587.9|110263.8|109763.8|110387.9|109763.8|110247.9|109587.9|3
1639679100000|2021-12-16 18:25:00|110260|109760|110261.1|109761.1|110261.2|109761.2|110254|109754|1
1639679400000|2021-12-16 18:30:00|110262.3|109762.3|110535.6|110035.6|110554.5|110054.5|110262.3|109762.3|6
1639679700000|2021-12-16 18:35:00|110535.5|110035.5|110535.5|110035.5|110731.8|110035.5|110386.8|109783|5
1639680000000|2021-12-16 18:40:00|110539|110039|110780.4|110280.4|110780.4|110280.4|110539|110039|4
1639680300000|2021-12-16 18:45:00|110810.4|110310.4|110780.4|110280.4|110961.6|110461.6|110608.3|109911.2|14
1639680600000|2021-12-16 18:50:00|110780.3|110280.3|110661.1|109861.1|110780.3|110280.3|110631.5|109861.1|4
1639680900000|2021-12-16 18:55:00|110659.6|109859.6|110709.3|110209.3|110709.3|110209.3|110551.7|109844.9|6
1639681200000|2021-12-16 19:00:00|110703.4|110203.4|110621|109821|110789.4|110203.4|110543.4|109788.4|1
1639681500000|2021-12-16 19:05:00|110617.1|109817.1|110642.3|109842.3|110647.6|109847.6|110617.1|109817.1|0
1639681800000|2021-12-16 19:10:00|110646.2|109846.2|110675.7|109875.7|110675.7|109875.7|110646.1|109846.1|1
1639682100000|2021-12-16 19:15:00|110680.4|109880.4|110670.3|109870.3|110680.4|109880.4|110670.3|109870.3|3
1639682400000|2021-12-16 19:20:00|110679.8|109879.8|110628.6|109828.6|110692.4|109892.4|110626.2|109826.2|1
1639682700000|2021-12-16 19:25:00|110547.5|109747.5|110570.3|109770.3|110890.4|109782.1|110241.6|109490.4|3
1639683000000|2021-12-16 19:30:00|110558.5|109758.5|110555.4|109755.4|110560.8|109760.8|110551.6|109751.6|0
1639683300000|2021-12-16 19:35:00|110595.4|109795.4|110591.5|109791.5|110595.4|109795.4|110591.5|109791.5|1
1639683900000|2021-12-16 19:45:00|110591.4|109791.4|110116.1|109616.1|110591.4|109791.8|110116.1|109616.1|1
1639684200000|2021-12-16 19:50:00|110280.4|109480.4|110279.2|109479.2|110280.4|109480.4|110266.1|109466.1|9
1639684500000|2021-12-16 19:55:00|110286.2|109486.2|110287.4|109487.4|110287.4|109487.4|110286.2|109486.2|0
1639684800000|2021-12-16 20:00:00|110287.3|109487.3|110198.3|109398.3|110287.3|109487.3|110198.3|109398.3|0
1639685100000|2021-12-16 20:05:00|110198.2|109398.2|110118.2|109618.2|110198.2|109618.2|110098.2|109398.2|0
1639685400000|2021-12-16 20:10:00|110128.2|109628.2|110183.1|109683.1|110183.1|109683.1|110128.1|109628.1|0
1639685700000|2021-12-16 20:15:00|110183|109683|110118|109618|110183|109683|110118|109618|0
1639686000000|2021-12-16 20:20:00|110123|109623|110093.7|109593.7|110125.6|109625.6|110093.7|109593.7|1
1639686300000|2021-12-16 20:25:00|110071.9|109571.9|110086.6|109586.6|110095.5|109595.5|110071.9|109571.9|2
1639686600000|2021-12-16 20:30:00|109990.1|109490.1|110087.7|109587.7|110087.7|109587.7|109988.9|109488.9|0
1639686900000|2021-12-16 20:35:00|110343.7|109843.7|110592.3|109792.3|110877.9|109843.7|110343.7|109404.1|0
1639687200000|2021-12-16 20:40:00|110603.7|109803.7|110809.8|110009.8|110809.8|110009.8|110603.7|109803.7|0
1639687500000|2021-12-16 20:45:00|110813.3|110013.3|110782.6|109982.6|110829.8|110029.8|110782.6|109982.6|1
1639687800000|2021-12-16 20:50:00|110638.5|110138.5|110812|110012|110832|110155|110617|109981.4|2
1639688100000|2021-12-16 20:55:00|110813.2|110013.2|110885.5|110085.5|110885.5|110222.6|110714.3|110012|2
1639753200000|2021-12-17 15:00:00|110264.5|108864.5|110059.3|109259.3|110497.3|109477.6|109685|108864.5|17
1639753500000|2021-12-17 15:05:00|110058.2|109258.2|110459.8|109659.8|110459.8|109659.8|109764.2|109258.2|9
1639753800000|2021-12-17 15:10:00|110459.7|109659.7|110350.6|109850.6|110459.7|109921.2|110309.5|109659.7|7
1639754100000|2021-12-17 15:15:00|110356.1|109856.1|110631.1|110131.1|110631.1|110131.1|110356.1|109856.1|11
1639754400000|2021-12-17 15:20:00|110476.1|109976.1|108958.4|108458.4|110476.1|109976.1|108953.9|108180.2|20
1639754700000|2021-12-17 15:25:00|108973.9|108473.9|108252.4|107752.4|109297.9|108473.9|108193.5|107365|7
1639755000000|2021-12-17 15:30:00|108310.7|107810.7|109121.3|107721.3|109183|107972.4|108310.7|107584.1|7
1639755300000|2021-12-17 15:35:00|109114.6|107714.6|108572.8|107772.8|109146.8|108176.2|108572.8|107667.8|0
1639755600000|2021-12-17 15:40:00|108572.7|107772.7|107860.9|107360.9|108572.7|107772.7|107849.8|107349.8|13
1639755900000|2021-12-17 15:45:00|107862|107362|108612|107812|108815.9|107812|107852|107268.7|4
1639756200000|2021-12-17 15:50:00|108615.9|107815.9|107815.1|107315.1|108690.3|107890.3|107782.9|107212.9|18
1639756500000|2021-12-17 15:55:00|107816.2|107316.2|108006.1|107206.1|108355.1|107390.6|107816.2|106950.7|3
1639756800000|2021-12-17 16:00:00|108011.7|107211.7|107811.6|107311.6|108012.8|107359.4|107811.6|107190.4|0
1639757100000|2021-12-17 16:05:00|107811.5|107311.5|107818.1|107318.1|107818.1|107318.1|107811.5|107311.5|2
1639757400000|2021-12-17 16:10:00|107819.2|107319.2|107802.5|107302.5|107819.2|107319.2|107802.5|107302.5|5
1639757700000|2021-12-17 16:15:00|107802.4|107302.4|107814.6|107314.6|108015.7|107347.9|107784.7|107201.2|4
1639758000000|2021-12-17 16:20:00|107814.5|107314.5|107845.5|107345.5|107845.5|107345.5|107814.5|107314.5|2
1639758300000|2021-12-17 16:25:00|107841.1|107341.1|107833.2|107333.2|107854.3|107354.3|107831|107331|1
1639758600000|2021-12-17 16:30:00|107783.2|107283.2|107769.8|107269.8|107783.2|107283.2|107769.8|107269.8|4
1639758900000|2021-12-17 16:35:00|107769.7|107269.7|107769.7|107269.7|107769.7|107269.7|107769.7|107269.7|0
1639759200000|2021-12-17 16:40:00|107769.6|107269.6|107769.6|107269.6|107769.6|107269.6|107769.6|107269.6|0
1639759500000|2021-12-17 16:45:00|107781.8|107281.8|107863.7|107363.7|107863.8|107363.8|107781.8|107281.8|25
1639759800000|2021-12-17 16:50:00|107973.8|107173.8|107973.7|107173.7|107973.8|107324.9|107818.2|107173.7|2
1639760100000|2021-12-17 16:55:00|107827|107327|107830.2|107330.2|107830.2|107330.2|107826.9|107326.9|0
1639760400000|2021-12-17 17:00:00|107991.3|107191.3|107843.4|107343.4|107995.7|107350.2|107791.4|107191.3|6
1639760700000|2021-12-17 17:05:00|107837.8|107337.8|107779.1|107279.1|107837.8|107337.8|107779.1|107279.1|1
1639761000000|2021-12-17 17:10:00|107779|107279|107779|107279|107779|107279|107779|107279|2
1639761300000|2021-12-17 17:15:00|107778.9|107278.9|107778.9|107278.9|107778.9|107278.9|107778.9|107278.9|4
1639761600000|2021-12-17 17:20:00|107778.8|107278.8|107768.8|107268.8|107778.8|107278.8|107768.8|107268.8|2
1639761900000|2021-12-17 17:25:00|107768.7|107268.7|107768.7|107268.7|107768.7|107268.7|107768.7|107268.7|2
1639762200000|2021-12-17 17:30:00|107768.6|107268.6|107768.6|107268.6|107768.6|107268.6|107768.6|107268.6|0
1639762500000|2021-12-17 17:35:00|107768.5|107268.5|107768.5|107268.5|107768.5|107268.5|107768.5|107268.5|0
1639762800000|2021-12-17 17:40:00|107768.4|107268.4|107768.4|107268.4|107768.4|107268.4|107768.4|107268.4|2
1639763100000|2021-12-17 17:45:00|107768.3|107268.3|107768.3|107268.3|107768.3|107268.3|107768.3|107268.3|7
1639763400000|2021-12-17 17:50:00|107768.2|107268.2|107768.2|107268.2|107768.2|107268.2|107768.2|107268.2|0
1639763700000|2021-12-17 17:55:00|107768.1|107268.1|107768.1|107268.1|107768.1|107268.1|107768.1|107268.1|0
1639764000000|2021-12-17 18:00:00|107768|107268|107768|107268|107768|107268|107768|107268|0
1639764300000|2021-12-17 18:05:00|107767.9|107267.9|107767.9|107267.9|107767.9|107267.9|107767.9|107267.9|0
1639764600000|2021-12-17 18:10:00|107767.8|107267.8|107767.8|107267.8|107767.8|107267.8|107767.8|107267.8|1
1639764900000|2021-12-17 18:15:00|107767.7|107267.7|107767.7|107267.7|107767.7|107267.7|107767.7|107267.7|1
1639765200000|2021-12-17 18:20:00|107767.6|107267.6|107767.6|107267.6|107767.6|107267.6|107767.6|107267.6|1
1639765500000|2021-12-17 18:25:00|107767.5|107267.5|107767.5|107267.5|107767.5|107267.5|107767.5|107267.5|0
1639765800000|2021-12-17 18:30:00|107767.4|107267.4|107767.4|107267.4|107767.4|107267.4|107767.4|107267.4|0
1639766100000|2021-12-17 18:35:00|107767.3|107267.3|107767.3|107267.3|107767.3|107267.3|107767.3|107267.3|0
1639766400000|2021-12-17 18:40:00|107767.2|107267.2|107767.2|107267.2|107767.2|107267.2|107767.2|107267.2|0
1639766700000|2021-12-17 18:45:00|107767.1|107267.1|107767.1|107267.1|107767.1|107267.1|107767.1|107267.1|4
1639767000000|2021-12-17 18:50:00|107767|107267|107767|107267|107767|107267|107767|107267|2
1639767300000|2021-12-17 18:55:00|107766.9|107266.9|107766.9|107266.9|107766.9|107266.9|107766.9|107266.9|3
1639767600000|2021-12-17 19:00:00|107766.8|107266.8|107975.1|107175.1|107975.1|107277.8|107766.8|107174|13
1639767900000|2021-12-17 19:05:00|107830.6|107330.6|108035.5|107235.5|108396.1|107341.5|107830.5|106968.5|1
1639768200000|2021-12-17 19:10:00|108036.6|107236.6|108025.4|107225.4|108036.6|107236.6|108025.4|107225.4|0
1639768500000|2021-12-17 19:15:00|108025.3|107225.3|105227.3|104427.3|108025.3|107225.3|105227.3|104427.3|6
1639768800000|2021-12-17 19:20:00|108004.4|107204.4|107994.4|107194.4|108203.2|107204.4|107994.4|106803.2|3
1639769100000|2021-12-17 19:25:00|107995.5|107195.5|107995.4|107195.4|107995.5|107195.5|107994.3|107194.3|0
1639769400000|2021-12-17 19:30:00|107995.3|107195.3|107993|107193|107995.3|107195.3|107993|107193|0
1639769700000|2021-12-17 19:35:00|107994.1|107194.1|107995.1|107195.1|107995.1|107195.1|107994|107194|0
1639770000000|2021-12-17 19:40:00|107995|107195|107995|107195|107995|107195|107995|107195|1
1639770300000|2021-12-17 19:45:00|107987.3|107187.3|107799.9|107299.9|107987.3|107300|107799.9|107187.3|0
1639770600000|2021-12-17 19:50:00|107799.8|107299.8|107799.7|107299.7|107799.8|107299.8|107799.7|107299.7|0
1639770900000|2021-12-17 19:55:00|107799.6|107299.6|107799.6|107299.6|107799.6|107299.6|107799.6|107299.6|0
1639771200000|2021-12-17 20:00:00|107765.6|107265.6|107765.5|107265.5|107765.6|107265.6|107765.5|107265.5|1
1639771500000|2021-12-17 20:05:00|107765.4|107265.4|107765.4|107265.4|107765.4|107265.4|107765.4|107265.4|1
1639771800000|2021-12-17 20:10:00|107765.3|107265.3|107765.3|107265.3|107765.3|107265.3|107765.3|107265.3|0
1639772100000|2021-12-17 20:15:00|107765.2|107265.2|107765.2|107265.2|107765.2|107265.2|107765.2|107265.2|0
1639772400000|2021-12-17 20:20:00|107765.1|107265.1|107765.1|107265.1|107765.1|107265.1|107765.1|107265.1|0
1639772700000|2021-12-17 20:25:00|107765|107265|107765|107265|107765|107265|107765|107265|0
1639773000000|2021-12-17 20:30:00|107764.9|107264.9|107764.9|107264.9|107764.9|107264.9|107764.9|107264.9|0
1639773300000|2021-12-17 20:35:00|107764.8|107264.8|107764.8|107264.8|107764.8|107264.8|107764.8|107264.8|0
1639773600000|2021-12-17 20:40:00|107764.7|107264.7|107764.7|107264.7|107764.7|107264.7|107764.7|107264.7|0
1639773900000|2021-12-17 20:45:00|107764.6|107264.6|107764.6|107264.6|107764.6|107264.6|107764.6|107264.6|0
1639774200000|2021-12-17 20:50:00|107764.5|107264.5|107764.5|107264.5|107764.5|107264.5|107764.5|107264.5|0
1639774500000|2021-12-17 20:55:00|104983.4|104483.4|105039.1|104239.1|105039.3|104483.4|104983.4|104239.1|0
1640012400000|2021-12-20 15:00:00|102480.1|101680.1|103182.7|102682.7|103411.4|102746.7|102012.3|101512.3|42
1640012700000|2021-12-20 15:05:00|103182.6|102682.6|103182.6|102682.6|103182.6|102682.6|103182.6|102682.6|0
1640013000000|2021-12-20 15:10:00|103182.5|102682.5|103182.5|102682.5|103182.5|102682.5|103182.5|102682.5|4
1640013300000|2021-12-20 15:15:00|103182.4|102682.4|103388.5|102588.5|103392|102682.4|103182.4|102588.5|35
1640013600000|2021-12-20 15:20:00|103389.4|102589.4|103200.4|102700.4|103389.4|102717.8|103182.3|102588.5|20
1640013900000|2021-12-20 15:25:00|103182.3|102682.3|103182.2|102682.2|103200.4|102700.4|103182.2|102682.2|0
1640014200000|2021-12-20 15:30:00|103201.2|102701.2|103182.1|102682.1|103401.1|102730.5|103182.1|102601.1|13
1640014500000|2021-12-20 15:35:00|103182|102682|103192.3|102692.3|103208.7|102708.7|103182|102682|12
1640014800000|2021-12-20 15:40:00|103203.5|102703.5|103181.9|102681.9|103203.5|102703.5|103181.9|102681.9|4
1640015100000|2021-12-20 15:45:00|103181.8|102681.8|103181.8|102681.8|103181.8|102681.8|103181.8|102681.8|4
1640015400000|2021-12-20 15:50:00|103181.7|102681.7|103181.7|102681.7|103181.7|102681.7|103181.7|102681.7|0
1640015700000|2021-12-20 15:55:00|103181.6|102681.6|103181.6|102681.6|103181.6|102681.6|103181.6|102681.6|0
1640016000000|2021-12-20 16:00:00|103181.5|102681.5|103181.5|102681.5|103181.5|102681.5|103181.5|102681.5|0
1640016300000|2021-12-20 16:05:00|103181.4|102681.4|103181.4|102681.4|103181.4|102681.4|103181.4|102681.4|1
1640016600000|2021-12-20 16:10:00|103181.3|102681.3|103181.3|102681.3|103181.3|102681.3|103181.3|102681.3|0
1640016900000|2021-12-20 16:15:00|103181.2|102681.2|103181.2|102681.2|103181.2|102681.2|103181.2|102681.2|0
1640017200000|2021-12-20 16:20:00|103181.1|102681.1|103181.1|102681.1|103181.1|102681.1|103181.1|102681.1|0
1640017500000|2021-12-20 16:25:00|103181|102681|103180.9|102680.9|103181|102681|103180.9|102680.9|1
1640017800000|2021-12-20 16:30:00|103180.8|102680.8|103180.8|102680.8|103180.8|102680.8|103180.8|102680.8|0
1640018100000|2021-12-20 16:35:00|103180.7|102680.7|103180.7|102680.7|103180.7|102680.7|103180.7|102680.7|1
1640018400000|2021-12-20 16:40:00|103180.6|102680.6|103180.6|102680.6|103180.6|102680.6|103180.6|102680.6|0
1640018700000|2021-12-20 16:45:00|103180.5|102680.5|103180.5|102680.5|103180.5|102680.5|103180.5|102680.5|0
1640019000000|2021-12-20 16:50:00|103180.4|102680.4|103180.4|102680.4|103180.4|102680.4|103180.4|102680.4|8
1640019300000|2021-12-20 16:55:00|103180.3|102680.3|103180.3|102680.3|103180.3|102680.3|103180.3|102680.3|5
1640019600000|2021-12-20 17:00:00|103180.2|102680.2|103180.2|102680.2|103180.2|102680.2|103180.2|102680.2|0
1640019900000|2021-12-20 17:05:00|103180.1|102680.1|103180.1|102680.1|103180.1|102680.1|103180.1|102680.1|0
1640020200000|2021-12-20 17:10:00|103180|102680|103180|102680|103180|102680|103180|102680|0
1640020500000|2021-12-20 17:15:00|103179.9|102679.9|103179.9|102679.9|103179.9|102679.9|103179.9|102679.9|0
1640020800000|2021-12-20 17:20:00|103179.8|102679.8|103179.8|102679.8|103179.8|102679.8|103179.8|102679.8|6
1640021100000|2021-12-20 17:25:00|103179.7|102679.7|103179.7|102679.7|103179.7|102679.7|103179.7|102679.7|2
1640021400000|2021-12-20 17:30:00|103179.6|102679.6|103179.6|102679.6|103179.6|102679.6|103179.6|102679.6|1
1640021700000|2021-12-20 17:35:00|103179.5|102679.5|103179.5|102679.5|103179.5|102679.5|103179.5|102679.5|2
1640022000000|2021-12-20 17:40:00|103179.4|102679.4|103179.4|102679.4|103179.4|102679.4|103179.4|102679.4|0
1640022300000|2021-12-20 17:45:00|102005.3|101505.3|103116.1|102616.1|103116.2|102616.2|102005.3|101505.3|0
1640022600000|2021-12-20 17:50:00|103116|102616|103116|102616|103116|102616|103116|102616|0
1640022900000|2021-12-20 17:55:00|103115.9|102615.9|103115.9|102615.9|103115.9|102615.9|103115.9|102615.9|0
1640023200000|2021-12-20 18:00:00|103115.8|102615.8|103115.8|102615.8|103115.8|102615.8|103115.8|102615.8|2
1640023500000|2021-12-20 18:05:00|103115.7|102615.7|103115.7|102615.7|103115.7|102615.7|103115.7|102615.7|0
1640023800000|2021-12-20 18:10:00|103115.6|102615.6|103115.6|102615.6|103115.6|102615.6|103115.6|102615.6|0
1640024100000|2021-12-20 18:15:00|103115.5|102615.5|103115.5|102615.5|103115.5|102615.5|103115.5|102615.5|0
1640024400000|2021-12-20 18:20:00|103115.4|102615.4|103115.4|102615.4|103115.4|102615.4|103115.4|102615.4|0
1640024700000|2021-12-20 18:25:00|103115.3|102615.3|103115.3|102615.3|103115.3|102615.3|103115.3|102615.3|0
1640025000000|2021-12-20 18:30:00|103115.2|102615.2|103115.2|102615.2|103115.2|102615.2|103115.2|102615.2|0
1640025300000|2021-12-20 18:35:00|103115.1|102615.1|103115.1|102615.1|103115.1|102615.1|103115.1|102615.1|0
1640025600000|2021-12-20 18:40:00|103115|102615|103115|102615|103115|102615|103115|102615|0
1640025900000|2021-12-20 18:45:00|103114.9|102614.9|103114.9|102614.9|103114.9|102614.9|103114.9|102614.9|0
1640026200000|2021-12-20 18:50:00|103114.8|102614.8|103114.8|102614.8|103114.8|102614.8|103114.8|102614.8|1
1640026500000|2021-12-20 18:55:00|103114.7|102614.7|103118.1|102618.1|103118.1|102618.1|103114.7|102614.7|2
1640026800000|2021-12-20 19:00:00|103118|102618|103118|102618|103118|102618|103118|102618|0
1640027100000|2021-12-20 19:05:00|103117.9|102617.9|103117.9|102617.9|103117.9|102617.9|103117.9|102617.9|0
1640027400000|2021-12-20 19:10:00|103117.8|102617.8|103117.7|102617.7|103117.8|102617.8|103117.7|102617.7|0
1640027700000|2021-12-20 19:15:00|103117.6|102617.6|103117.6|102617.6|103117.6|102617.6|103117.6|102617.6|1
1640028000000|2021-12-20 19:20:00|103117.5|102617.5|103117.5|102617.5|103117.5|102617.5|103117.5|102617.5|0
1640028300000|2021-12-20 19:25:00|103117.4|102617.4|103117.4|102617.4|103117.4|102617.4|103117.4|102617.4|0
1640028600000|2021-12-20 19:30:00|103117.3|102617.3|103117.3|102617.3|103117.3|102617.3|103117.3|102617.3|0
1640028900000|2021-12-20 19:35:00|103117.2|102617.2|103117.2|102617.2|103117.2|102617.2|103117.2|102617.2|0
1640029200000|2021-12-20 19:40:00|103117.1|102617.1|103117.1|102617.1|103117.1|102617.1|103117.1|102617.1|0
1640029500000|2021-12-20 19:45:00|103117|102617|103117|102617|103117|102617|103117|102617|0
1640029800000|2021-12-20 19:50:00|103116.9|102616.9|103116.9|102616.9|103116.9|102616.9|103116.9|102616.9|0
1640030100000|2021-12-20 19:55:00|103116.8|102616.8|103113.4|102613.4|103116.8|102616.8|103113.4|102613.4|0
1640030400000|2021-12-20 20:00:00|103116.8|102616.8|103113.3|102613.3|103116.8|102616.8|103113.3|102613.3|0
1640030700000|2021-12-20 20:05:00|103113.2|102613.2|103113.2|102613.2|103113.2|102613.2|103113.2|102613.2|0
1640031000000|2021-12-20 20:10:00|103113.1|102613.1|103113.1|102613.1|103113.1|102613.1|103113.1|102613.1|0
1640031300000|2021-12-20 20:15:00|103113|102613|103113|102613|103113|102613|103113|102613|0
1640031600000|2021-12-20 20:20:00|103112.9|102612.9|103112.9|102612.9|103112.9|102612.9|103112.9|102612.9|0
1640031900000|2021-12-20 20:25:00|103112.8|102612.8|103112.8|102612.8|103112.8|102612.8|103112.8|102612.8|0
1640032200000|2021-12-20 20:30:00|103112.7|102612.7|103112.7|102612.7|103112.7|102612.7|103112.7|102612.7|0
1640032500000|2021-12-20 20:35:00|103112.6|102612.6|103112.6|102612.6|103112.6|102612.6|103112.6|102612.6|0
1640032800000|2021-12-20 20:40:00|103112.5|102612.5|103112.5|102612.5|103112.5|102612.5|103112.5|102612.5|0
1640033100000|2021-12-20 20:45:00|103112.4|102612.4|103112.3|102612.3|103112.4|102612.4|103112.3|102612.3|0
1640033400000|2021-12-20 20:50:00|103112.2|102612.2|103112.2|102612.2|103112.2|102612.2|103112.2|102612.2|0
1640033700000|2021-12-20 20:55:00|103112.1|102612.1|103112.1|102612.1|103112.1|102612.1|103112.1|102612.1|0
1640098800000|2021-12-21 15:00:00|102234.7|101734.7|98891|98391|102234.7|101734.7|98818.2|98318.2|93
1640099100000|2021-12-21 15:05:00|98885.5|98385.5|98991|98491|99335.2|98770.2|98782.9|98282.9|25
1640099400000|2021-12-21 15:10:00|99271|98471|100873.8|99473.8|100886.3|99486.3|99097.1|98382|13
1640099700000|2021-12-21 15:15:00|100916|99516|100041.4|99541.4|101150.8|99750.8|100001.1|99162.5|6
1640100000000|2021-12-21 15:20:00|100045.6|99545.6|100719.7|99919.7|100719.7|100184.6|99933.7|99433.7|8
1640100300000|2021-12-21 15:25:00|100825.2|100025.2|100842.9|100042.9|101722.6|100922.6|100679.9|100025.2|14
1640100600000|2021-12-21 15:30:00|100102.6|99602.6|98873.3|98073.3|100914.5|99602.6|98662.6|97788.2|59
1640100900000|2021-12-21 15:35:00|98722.5|98222.5|98709.2|98209.2|98871.7|98226.3|98709.2|98071.7|0
1640101200000|2021-12-21 15:40:00|98707.6|98207.6|98705.2|98205.2|98857.5|98207.6|98650.7|98045.9|23
1640101500000|2021-12-21 15:45:00|98705.1|98205.1|98849.6|98049.6|98859|98205.1|98660|98046.5|4
1640101800000|2021-12-21 15:50:00|98849.5|98049.5|98865|98065|98865.9|98065.9|98844.9|98044.9|1
1640102100000|2021-12-21 15:55:00|98867.4|98067.4|98940.3|98140.3|99200.8|98140.3|98867.4|97796.9|15
1640102400000|2021-12-21 16:00:00|98939.5|98139.5|98776.2|98276.2|98939.5|98298.8|98776.2|98135.6|3
1640102700000|2021-12-21 16:05:00|98896.2|98396.2|102546.3|101746.3|102546.3|101746.3|98896.2|98276.5|17
1640103000000|2021-12-21 16:10:00|102656.1|101856.1|101867.2|101067.2|102822.4|101856.1|101749.3|100779.3|4
1640103300000|2021-12-21 16:15:00|101873.4|101073.4|101947.2|101147.2|102078.2|101278.2|101873.4|101073.4|2
1640103600000|2021-12-21 16:20:00|101943|101143|102319.7|101519.7|102616.1|102116.1|101876.1|101143|6
1640103900000|2021-12-21 16:25:00|102324.7|101524.7|101849.2|101049.2|102403.5|101589.7|101840.4|100963.4|6
1640104200000|2021-12-21 16:30:00|101870.3|101070.3|101272.1|100472.1|101870.3|101070.3|101199.7|100399.7|3
1640104500000|2021-12-21 16:35:00|101238.3|100438.3|100796.3|99996.3|101238.3|100547.4|100742.2|99942.2|0
1640104800000|2021-12-21 16:40:00|100794|99994|100540.4|99740.4|100821.3|99994|100523.6|99416.3|3
1640105100000|2021-12-21 16:45:00|100539.6|99739.6|100478|99678|100539.6|99739.6|100397.7|99597.7|0
1640105400000|2021-12-21 16:50:00|100477.9|99677.9|100837|100037|100837|100228.9|100372.8|99677.9|4
1640105700000|2021-12-21 16:55:00|100837.8|100037.8|100432|99632|100837.8|100228.9|100432|99632|0
1640106000000|2021-12-21 17:00:00|100427.3|99627.3|100199.5|99699.5|100427.3|99758.7|100131.9|99627.2|1
1640106300000|2021-12-21 17:05:00|100386.9|99586.9|100381.8|99581.8|100390.3|99590.3|100381.8|99581.8|2
1640106600000|2021-12-21 17:10:00|100381.7|99581.7|100347.3|99547.3|100381.7|99725|100170.1|99547.3|2
1640106900000|2021-12-21 17:15:00|100347.2|99547.2|100183.3|99683.3|100350.7|99683.3|100183.3|99546.4|2
1640107200000|2021-12-21 17:20:00|100183.2|99683.2|100183.2|99683.2|100183.2|99683.2|100183.2|99683.2|1
1640107500000|2021-12-21 17:25:00|100183.1|99683.1|100150.8|99350.8|100350.4|99683.1|100138.1|99338.1|2
1640107800000|2021-12-21 17:30:00|100150.7|99350.7|100150.7|99350.7|100150.7|99350.7|100150.7|99350.7|0
1640108100000|2021-12-21 17:35:00|100146.4|99346.4|100111|99311|100148|99348|100111|99311|1
1640108400000|2021-12-21 17:40:00|100113.3|99313.3|100106.7|99306.7|100126|99326|100106.7|99306.7|1
1640108700000|2021-12-21 17:45:00|100090.9|99290.9|99650.4|99150.4|100090.9|99290.9|99650.4|99150.4|1
1640109000000|2021-12-21 17:50:00|99650.3|99150.3|99646.5|99146.5|99650.3|99150.3|99646.5|99146.5|1
1640109300000|2021-12-21 17:55:00|99642.6|99142.6|99641.4|99141.4|99642.6|99142.6|99492.6|98992.6|12
1640109600000|2021-12-21 18:00:00|99645.2|99145.2|99664|99164|99664|99164|99645.2|99145.2|0
1640109900000|2021-12-21 18:05:00|99663.9|99163.9|100185.4|99385.4|100223.5|99423.5|99663.9|99163.9|1
1640110200000|2021-12-21 18:10:00|100046.9|99546.9|100185.3|99385.3|100413.7|99798.4|100046.9|99385.3|0
1640110500000|2021-12-21 18:15:00|100189.5|99389.5|100096.3|99296.3|100198.3|99398.3|100083.6|99283.6|12
1640110800000|2021-12-21 18:20:00|100107.1|99307.1|99700.5|99200.5|100136.7|99336.7|99700.5|99200.5|0
1640111100000|2021-12-21 18:25:00|99700.4|99200.4|99649.6|99149.6|99710.4|99210.4|99516.9|99016.9|5
1640111400000|2021-12-21 18:30:00|99649.5|99149.5|99659.5|99159.5|99674.5|99174.5|99526|99026|0
1640111700000|2021-12-21 18:35:00|99654.5|99154.5|99635.1|99135.1|99706.7|99206.7|99473.6|98973.6|4
1640112000000|2021-12-21 18:40:00|99585.1|99085.1|99585|99085|99585.1|99085.1|99585|99085|1
1640112300000|2021-12-21 18:45:00|99588.8|99088.8|99644.9|99144.9|99644.9|99144.9|99588.8|99088.8|2
1640112600000|2021-12-21 18:50:00|99519.9|99019.9|99689.4|99189.4|99689.4|99189.4|99519.8|99019.8|0
1640112900000|2021-12-21 18:55:00|99882.4|99082.4|100133.1|99333.1|100133.2|99333.2|99882.4|99082.4|2
1640113200000|2021-12-21 19:00:00|100138.1|99338.1|100442.7|99642.7|100588.5|100088.5|100133.1|99333.1|5
1640113500000|2021-12-21 19:05:00|100442.6|99642.6|101037.2|99637.2|101039.9|99642.6|100442.6|99380.2|0
1640113800000|2021-12-21 19:10:00|101037.1|99637.1|100114|99314|101061.4|100148|100114|99314|6
1640114100000|2021-12-21 19:15:00|100117|99317|100121.2|99321.2|100176.2|99376.2|100117|99317|2
1640114400000|2021-12-21 19:20:00|100332.8|99532.8|100317|99517|100332.8|99532.8|100317|99517|0
1640114700000|2021-12-21 19:25:00|100316.9|99516.9|100287.3|99487.3|100316.9|99516.9|100287.3|99487.3|0
1640115000000|2021-12-21 19:30:00|100287.2|99487.2|100202.5|99402.5|100287.2|99487.2|100093.7|99293.7|1
1640115300000|2021-12-21 19:35:00|100202.4|99402.4|100231.2|99431.2|100231.3|99431.3|100201.7|99401.7|0
1640115600000|2021-12-21 19:40:00|100230.5|99430.5|100231.1|99431.1|100234.7|99434.7|100230.5|99430.5|0
1640115900000|2021-12-21 19:45:00|100230.4|99430.4|99881|99381|100234.6|99550.5|99881|99381|0
1640116200000|2021-12-21 19:50:00|99885.2|99385.2|99885.2|99385.2|99885.2|99385.2|99884.5|99384.5|0
1640116500000|2021-12-21 19:55:00|99885.1|99385.1|99885.1|99385.1|99885.1|99385.1|99885.1|99385.1|0
1640116800000|2021-12-21 20:00:00|99885|99385|100216.7|99416.7|100216.7|99416.7|99885|99385|1
1640117100000|2021-12-21 20:05:00|100216.6|99416.6|100153.1|99353.1|100216.6|99416.6|100153.1|99353.1|0
1640117400000|2021-12-21 20:10:00|100147.7|99347.7|99923.4|99423.4|100180.8|99428.4|99923.4|99284.6|1
1640117700000|2021-12-21 20:15:00|99842.9|99342.9|99753.8|99253.8|99842.9|99342.9|99736.1|99236.1|0
1640118000000|2021-12-21 20:20:00|99758.1|99258.1|99668|99168|99766.5|99266.5|99667.2|99167.2|0
1640118300000|2021-12-21 20:25:00|99667.9|99167.9|99667.9|99167.9|99667.9|99167.9|99667.9|99167.9|0
1640118600000|2021-12-21 20:30:00|99667.8|99167.8|99667.8|99167.8|99667.8|99167.8|99667.8|99167.8|1
1640118900000|2021-12-21 20:35:00|99667.7|99167.7|99666.1|99166.1|99667.7|99167.7|99666.1|99166.1|0
1640119200000|2021-12-21 20:40:00|99663.1|99163.1|99663|99163|99663.1|99163.1|99663|99163|0
1640119500000|2021-12-21 20:45:00|99684.1|99184.1|99663.3|99163.3|99726.5|99226.5|99663.3|99163.3|0
1640119800000|2021-12-21 20:50:00|99666.3|99166.3|99300.3|98800.3|99666.3|99166.3|99300.3|98800.3|7
1640120100000|2021-12-21 20:55:00|99296|98796|99065.6|98565.6|99380.8|98796|99049.4|98418|6
1640185200000|2021-12-22 15:00:00|98672.8|97872.8|100808.9|100308.9|100808.9|100308.9|97985.6|97340.5|27
1640185500000|2021-12-22 15:05:00|100757.3|100257.3|100683.1|99883.1|100947.7|100442.3|100050.2|98989.2|5
1640185800000|2021-12-22 15:10:00|100683|99883|100774.9|99974.9|100800.9|100165.5|100267.6|99742.6|2
1640186100000|2021-12-22 15:15:00|100813.7|100013.7|101116.5|100316.5|101704.6|100905.4|100541.1|99987.2|18
1640186400000|2021-12-22 15:20:00|101142.3|100342.3|101678.1|100878.1|101678.1|100946.8|101142.3|100075.7|5
1640186700000|2021-12-22 15:25:00|101682.4|100882.4|101385.1|100585.1|101682.4|100882.4|101287.9|100109.9|8
1640187000000|2021-12-22 15:30:00|101381.5|100581.5|101354.5|100554.5|101481.5|100773.4|101101.5|100479.3|4
1640187300000|2021-12-22 15:35:00|101346.7|100546.7|101418.3|100618.3|101487.6|100687.6|101346.7|100546.7|1
1640187600000|2021-12-22 15:40:00|101488.3|100688.3|101197|100397|101488.3|100688.3|101177.8|100377.8|11
1640187900000|2021-12-22 15:45:00|101193.5|100393.5|101259.1|100759.1|101414|100762.4|101193.5|100393.5|1
1640188200000|2021-12-22 15:50:00|101285|100785|101393.2|100593.2|101412.7|100785|101285|100591.9|2
1640188500000|2021-12-22 15:55:00|101397.5|100597.5|101528.6|100728.6|101552.5|100752.5|101147.5|100597.5|2
1640188800000|2021-12-22 16:00:00|101529.3|100729.3|101294.5|100794.5|101537.9|100947.9|101294.5|100631.1|0
1640189100000|2021-12-22 16:05:00|101316.1|100816.1|101149.4|100649.4|101462.6|100816.8|101149.4|100569.4|0
1640189400000|2021-12-22 16:10:00|101149.3|100649.3|101335.8|100535.8|101525.6|100980.6|101124.3|100535.8|1
1640189700000|2021-12-22 16:15:00|101357.4|100557.4|101534.1|100734.1|101534.2|100864.7|101157.3|100557.4|0
1640190000000|2021-12-22 16:20:00|101499.7|100699.7|101308.1|100808.1|101499.7|100808.1|101308.1|100699.6|2
1640190300000|2021-12-22 16:25:00|101049.6|100549.6|101057.7|100557.7|101079.8|100579.8|100999.8|100499.8|5
1640190600000|2021-12-22 16:30:00|101061.1|100561.1|101052.5|100552.5|101061.8|100561.8|101052.5|100552.5|4
1640190900000|2021-12-22 16:35:00|101422.5|100622.5|99530.4|99030.4|101435.4|100720.4|99283.1|98783.1|8
1640191200000|2021-12-22 16:40:00|99556.9|99056.9|100013|99213|100013|99271.6|99454|98915.7|5
1640191500000|2021-12-22 16:45:00|99927.4|99427.4|100410.3|99610.3|100424.2|99624.2|99826.6|99170.6|11
1640191800000|2021-12-22 16:50:00|100415.3|99615.3|100662|99862|101345.1|100265|100375.3|99615.3|3
1640192100000|2021-12-22 16:55:00|100652.1|99852.1|100557.3|99757.3|100652.1|99893.1|100192.6|99692.6|3
1640192400000|2021-12-22 17:00:00|100582.3|99782.3|100646.1|99846.1|100646.1|99846.1|100582.3|99782.3|4
1640192700000|2021-12-22 17:05:00|100647.5|99847.5|100677.6|99877.6|100795.2|100157.6|100567.6|99847.5|0
1640193000000|2021-12-22 17:10:00|100692.6|99892.6|100753.1|99953.1|100757.4|99957.4|100677.6|99877.6|3
1640193300000|2021-12-22 17:15:00|100666.9|99866.9|100791.4|100291.4|100931.4|100381.4|100663.5|99865.5|5
1640193600000|2021-12-22 17:20:00|101050|100250|101415.3|100615.3|101415.3|100881.4|100941.4|100141.4|6
1640193900000|2021-12-22 17:25:00|101412.6|100612.6|101332.1|100532.1|101462.8|100662.8|101138.1|100351.4|3
1640194200000|2021-12-22 17:30:00|101327.7|100527.7|101437.6|100637.6|101437.6|100637.6|101286.9|100486.9|4
1640194500000|2021-12-22 17:35:00|101311|100811|101463.7|100663.7|101463.7|100814.4|101311|100656.8|1
1640194800000|2021-12-22 17:40:00|101597.4|100797.4|101712.7|100912.7|101844.2|101044.2|101597.4|100797.4|1
1640195100000|2021-12-22 17:45:00|101709.2|100909.2|101700.4|100900.4|101716.8|100916.8|101700.4|100900.4|0
1640195400000|2021-12-22 17:50:00|101703.2|100903.2|101510.8|101010.8|101710|101073.8|101510.8|100903.2|1
1640195700000|2021-12-22 17:55:00|101512.9|101012.9|101530.7|100730.7|101565.5|101012.9|101476|100725.3|4
1640196000000|2021-12-22 18:00:00|101573.8|100773.8|101444.3|100644.3|101573.8|100773.8|101444.3|100644.3|0
1640196300000|2021-12-22 18:05:00|101443.6|100643.6|101156.2|100656.2|101443.6|100785.3|101156.2|100638.8|0
1640196600000|2021-12-22 18:10:00|101163.1|100663.1|101344.4|100544.4|101392.6|100871.8|100745.6|100245.6|7
1640196900000|2021-12-22 18:15:00|101343.8|100543.8|101104.6|100304.6|101390.9|100552.7|101071.7|99990.9|0
1640197200000|2021-12-22 18:20:00|101099.8|100299.8|101099.8|100299.8|101099.8|100299.8|101099.8|100299.8|1
1640197500000|2021-12-22 18:25:00|101073.9|100273.9|101099.1|100299.1|101099.8|100299.8|101073.9|100273.9|0
1640197800000|2021-12-22 18:30:00|101098.4|100298.4|101101.1|100301.1|101101.1|100301.1|101094.9|100294.9|0
1640198400000|2021-12-22 18:40:00|100389.8|99889.8|100853.5|99453.5|100853.5|99889.8|99858.1|98998.9|12
1640198700000|2021-12-22 18:45:00|100866.4|99466.4|100747.2|99347.2|100866.4|99466.4|100631.5|99231.5|0
1640199000000|2021-12-22 18:50:00|100751.5|99351.5|101112|99712|101112|99712|100751.5|99351.5|1
1640199300000|2021-12-22 18:55:00|101057|100257|101075.6|99675.6|101107|100557|100879.9|99479.9|1
1640199600000|2021-12-22 19:00:00|101075.5|99675.5|100895.7|99495.7|101105.7|99705.7|100885.7|99485.7|2
1640199900000|2021-12-22 19:05:00|100874.1|99474.1|100955.9|99555.9|100969.1|99569.1|100831|99431|0
1640200200000|2021-12-22 19:10:00|100943|99543|100990.6|99590.6|101045.7|99645.7|100943|99543|3
1640200800000|2021-12-22 19:20:00|101007.7|99607.7|101246.2|99846.2|101246.3|100650.6|100953.8|99607.7|1
1640201100000|2021-12-22 19:25:00|101246.9|99846.9|100975.3|100175.3|101246.9|100175.3|100949|99846.2|0
1640201400000|2021-12-22 19:30:00|100982.8|100182.8|100982.8|100182.8|100982.8|100182.8|100982.8|100182.8|0
1640201700000|2021-12-22 19:35:00|100982.7|100182.7|100965.4|100165.4|100982.7|100182.7|100760.7|99960.7|0
1640202000000|2021-12-22 19:40:00|100971.6|100171.6|100971.5|100171.5|100971.6|100171.6|100971.5|100171.5|0
1640202300000|2021-12-22 19:45:00|100984.5|100184.5|100984.5|100184.5|100984.5|100184.5|100984.5|100184.5|0
1640202600000|2021-12-22 19:50:00|100984.4|100184.4|101026.5|100226.5|101026.5|100226.5|100984.4|100184.4|0
1640202900000|2021-12-22 19:55:00|101019|100219|100984.4|100184.4|101019|100219|100984.4|100184.4|0
1640203200000|2021-12-22 20:00:00|100984.3|100184.3|100971.4|100171.4|100984.3|100184.3|100971.4|100171.4|0
1640203500000|2021-12-22 20:05:00|100970.7|100170.7|101077.8|100277.8|101092|100475|100863.5|100170.7|3
1640203800000|2021-12-22 20:10:00|101082.2|100282.2|100922.4|100122.4|101090.8|100290.8|100922.4|100122.4|1
1640204100000|2021-12-22 20:15:00|100923.1|100123.1|101188.7|100688.7|101188.7|100688.7|100778.5|100123.1|1
1640204400000|2021-12-22 20:20:00|101190.7|100690.7|101320.8|100820.8|101320.8|100820.8|101190.7|100690.7|1
1640204700000|2021-12-22 20:25:00|101294.8|100794.8|101307.8|100807.8|101307.8|100807.8|101186.8|100686.8|6
1640205000000|2021-12-22 20:30:00|101307.7|100807.7|101677.2|100877.2|101732.7|100932.7|101307.7|100772.9|2
1640205300000|2021-12-22 20:35:00|101682.2|100882.2|101613.1|100813.1|101682.2|100882.2|101595.8|100795.8|0
1640205600000|2021-12-22 20:40:00|101620.4|100820.4|101624.9|100824.9|101726.7|101226.7|101604.4|100804.4|1
1640205900000|2021-12-22 20:45:00|101629.2|100829.2|101655.6|100855.6|101661|100861|101629.2|100829.2|0
1640206200000|2021-12-22 20:50:00|101654.2|100854.2|101632.5|100832.5|101656.9|100856.9|101589.4|100789.4|0
1640206500000|2021-12-22 20:55:00|101636.6|100836.6|101708.3|101208.3|101803.3|101303.3|101576.3|100789.3|5
1640271600000|2021-12-23 15:00:00|104249.9|102849.9|104388.7|103588.7|104663.2|104011.2|103916.5|102847.4|15
1640271900000|2021-12-23 15:05:00|104632.9|104132.9|104847.7|104347.7|104847.8|104347.8|104435.6|103281.5|4
1640272200000|2021-12-23 15:10:00|104836.7|104336.7|104765.9|103965.9|104847.7|104347.7|104647.8|103965.9|2
1640272500000|2021-12-23 15:15:00|105038.9|103638.9|104805.3|104305.3|105038.9|104340.9|104368.4|103638.9|8
1640272800000|2021-12-23 15:20:00|104809|104309|104737.8|104237.8|104951.6|104332.9|104737.8|104141.2|26
1640273100000|2021-12-23 15:25:00|105197.6|103797.6|104922.8|104122.8|105229.5|104324.9|104709|103784.8|4
1640273400000|2021-12-23 15:30:00|104828.5|104328.5|104845.7|104345.7|104845.7|104345.7|104828.5|104328.5|1
1640273700000|2021-12-23 15:35:00|104845.6|104345.6|104845.6|104345.6|104845.6|104345.6|104845.6|104345.6|0
1640274000000|2021-12-23 15:40:00|104847.4|104347.4|104838.8|104338.8|104847.4|104347.4|104838.8|104338.8|1
1640274300000|2021-12-23 15:45:00|104847.4|104347.4|104847.4|104347.4|104847.4|104347.4|104847.4|104347.4|0
1640274600000|2021-12-23 15:50:00|104853.5|104353.5|104960|104160|104960.1|104353.5|104853.5|104159.4|4
1640274900000|2021-12-23 15:55:00|104979.6|104179.6|104979.6|104179.6|104980.2|104180.2|104964.3|104164.3|0
1640275200000|2021-12-23 16:00:00|104853.4|104353.4|104821|104321|104979.5|104353.4|104821|104179.5|1
1640275500000|2021-12-23 16:05:00|105233.7|103833.7|104949.6|104149.6|105233.7|104150.8|104934.3|103833.7|3
1640275800000|2021-12-23 16:10:00|104950.8|104150.8|104939.8|104139.8|104950.8|104286.1|104743.4|104139.8|8
1640276100000|2021-12-23 16:15:00|104939.2|104139.2|104764.8|104264.8|104939.2|104265.4|104764.8|104118.4|1
1640276400000|2021-12-23 16:20:00|104764.2|104264.2|104944.6|104144.6|104957.4|104264.2|104736.7|104134.3|6
1640276700000|2021-12-23 16:25:00|104944|104144|104953.8|104153.8|104959.9|104287.3|104776.9|104130.6|1
1640277000000|2021-12-23 16:30:00|104952.5|104152.5|104947|104147|104952.5|104152.5|104947|104147|0
1640277300000|2021-12-23 16:35:00|104947.6|104147.6|104950.7|104150.7|104950.7|104150.7|104947.6|104147.6|0
1640277600000|2021-12-23 16:40:00|104951.9|104151.9|104952.5|104152.5|104952.5|104152.5|104951.9|104151.9|0
1640277900000|2021-12-23 16:45:00|104951.9|104151.9|104940.9|104140.9|104951.9|104151.9|104940.3|104140.3|0
1640278200000|2021-12-23 16:50:00|104941.5|104141.5|104943.9|104143.9|104943.9|104326.8|104826.8|104141.5|0
1640278500000|2021-12-23 16:55:00|104852.8|104352.8|104852.8|104352.8|104852.8|104352.8|104852.8|104352.8|6
1640278800000|2021-12-23 17:00:00|||||||||1
1640279100000|2021-12-23 17:05:00|104955.4|104155.4|104852.7|104352.7|104955.4|104352.8|104852.7|104155.4|1
1640279400000|2021-12-23 17:10:00|104851.5|104351.5|104851.5|104351.5|104851.5|104351.5|104851.5|104351.5|1
1640279700000|2021-12-23 17:15:00|104851.4|104351.4|104851.4|104351.4|104851.4|104351.4|104851.4|104351.4|1
1640280300000|2021-12-23 17:25:00|104851.3|104351.3|104852.6|104352.6|104852.6|104352.6|104851.3|104351.3|0
1640280600000|2021-12-23 17:30:00|104852.5|104352.5|104852.5|104352.5|104852.5|104352.5|104849.5|104349.5|0
1640281200000|2021-12-23 17:40:00|104847.6|104347.6|104851.2|104351.2|104852.5|104352.5|104847.6|104347.6|0
1640281500000|2021-12-23 17:45:00|104852.4|104352.4|104851.2|104351.2|104852.4|104352.4|104847.5|104347.5|0
1640281800000|2021-12-23 17:50:00|104851.1|104351.1|104851.1|104351.1|104851.1|104351.1|104851.1|104351.1|0
1640282400000|2021-12-23 18:00:00|104851|104351|104851|104351|104851|104351|104851|104351|0
1640282700000|2021-12-23 18:05:00|||||||||2
1640283000000|2021-12-23 18:10:00|104850.9|104350.9|104850.9|104350.9|104850.9|104350.9|104850.9|104350.9|0
1640283600000|2021-12-23 18:20:00|104850.8|104350.8|104850.8|104350.8|104850.8|104350.8|104850.8|104350.8|0
1640283900000|2021-12-23 18:25:00|||||||||2
1640284200000|2021-12-23 18:30:00|104850.7|104350.7|104850.7|104350.7|104850.7|104350.7|104850.7|104350.7|0
1640284500000|2021-12-23 18:35:00|||||||||1
1640285100000|2021-12-23 18:45:00|104850.6|104350.6|104850.6|104350.6|104850.6|104350.6|104850.6|104350.6|1
1640285700000|2021-12-23 18:55:00|104850.5|104350.5|104850.5|104350.5|104850.5|104350.5|104850.5|104350.5|4
1640286300000|2021-12-23 19:05:00|104850.4|104350.4|104850.4|104350.4|104850.4|104350.4|104850.4|104350.4|0
1640286600000|2021-12-23 19:10:00|||||||||1
1640286900000|2021-12-23 19:15:00|104850.3|104350.3|104850.3|104350.3|104850.3|104350.3|104850.3|104350.3|0
1640287200000|2021-12-23 19:20:00|104851.5|104351.5|104851.5|104351.5|104851.5|104351.5|104845.5|104345.5|0
1640287500000|2021-12-23 19:25:00|104851.4|104351.4|104851.4|104351.4|104851.4|104351.4|104851.4|104351.4|0
1640287800000|2021-12-23 19:30:00|104843.6|104343.6|104850.2|104350.2|104851.4|104351.4|104843.6|104343.6|2
1640288100000|2021-12-23 19:35:00|104850.1|104350.1|104850.1|104350.1|104850.1|104350.1|104850.1|104350.1|0
1640289000000|2021-12-23 19:50:00|104850|104350|104850|104350|104850|104350|104850|104350|0
1640289300000|2021-12-23 19:55:00|||||||||1
1640289600000|2021-12-23 20:00:00|104849.9|104349.9|104849.9|104349.9|104849.9|104349.9|104849.9|104349.9|0
1640289900000|2021-12-23 20:05:00|||||||||1
1640290200000|2021-12-23 20:10:00|104849.8|104349.8|104849.8|104349.8|104849.8|104349.8|104849.8|104349.8|0
1640290800000|2021-12-23 20:20:00|104849.7|104349.7|104849.7|104349.7|104849.7|104349.7|104849.7|104349.7|0
1640291100000|2021-12-23 20:25:00|||||||||1
1640291400000|2021-12-23 20:30:00|104849.6|104349.6|104849.6|104349.6|104849.6|104349.6|104849.6|104349.6|0
1640291700000|2021-12-23 20:35:00|||||||||1
1640292300000|2021-12-23 20:45:00|104849.5|104349.5|104849.5|104349.5|104849.5|104349.5|104849.5|104349.5|0
1640292600000|2021-12-23 20:50:00|||||||||2
1640292900000|2021-12-23 20:55:00|104849.4|104349.4|104843.5|104343.5|104850.6|104350.6|104843.5|104343.5|1
1640617200000|2021-12-27 15:00:00|106881.9|105481.9|109406.6|108606.6|109410.3|108756.9|106843.3|105481.9|31
1640617500000|2021-12-27 15:05:00|109406.9|108606.9|108955.2|108455.2|109409.7|108771|108843.9|108273.9|8
1640617800000|2021-12-27 15:10:00|108948|108448|109407.2|108607.2|109813.2|108781.9|108948|108413.2|19
1640618100000|2021-12-27 15:15:00|109407.4|108607.4|109412.5|108612.5|109412.5|108612.5|109401.8|108601.8|0
1640618400000|2021-12-27 15:20:00|109412.4|108612.4|109268|108768|109412.4|108768|109263.8|108604|1
1640618700000|2021-12-27 15:25:00|109268.3|108768.3|109277.5|108777.5|109277.5|108777.5|109268.3|108768.3|1
1640619000000|2021-12-27 15:30:00|109268|108768|109277.4|108777.4|109277.5|108777.5|109267.7|108767.7|8
1640619600000|2021-12-27 15:40:00|109267.9|108767.9|109267.6|108767.6|109267.9|108767.9|109267.6|108767.6|4
1640619900000|2021-12-27 15:45:00|109267.9|108767.9|109277.3|108777.3|109277.3|108777.3|109267.9|108767.9|6
1640620200000|2021-12-27 15:50:00|||||||||4
1640620500000|2021-12-27 15:55:00|109277.2|108777.2|109277.2|108777.2|109277.2|108777.2|109277.2|108777.2|3
1640621100000|2021-12-27 16:05:00|109310.2|108810.2|109844.8|108444.8|109844.8|108810.2|109310.2|108444.8|9
1640621400000|2021-12-27 16:10:00|109844.7|108444.7|109407.2|108607.2|109844.7|108800.5|109141.4|108370.1|19
1640621700000|2021-12-27 16:15:00|109277.1|108777.1|109406.3|108606.3|109413|108777.1|109277.1|108604.6|1
1640622000000|2021-12-27 16:20:00|109406|108606|109770.6|108370.6|109770.9|108606.3|109406|108337.5|0
1640622300000|2021-12-27 16:25:00|109770.5|108370.5|109772.2|108372.2|109772.2|108372.2|109770.5|108370.5|0
1640622600000|2021-12-27 16:30:00|109772.1|108372.1|109773|108373|109773|108373|109772.1|108372.1|0
1640622900000|2021-12-27 16:35:00|109772.9|108372.9|109775.4|108375.4|109775.4|108375.4|109772.9|108372.9|0
1640623200000|2021-12-27 16:40:00|109775.3|108375.3|109775.3|108375.3|109775.3|108375.3|109775.3|108375.3|0
1640623800000|2021-12-27 16:50:00|109775.2|108375.2|109296.4|108796.4|109775.2|108798|109296.4|108375.2|1
1640624100000|2021-12-27 16:55:00|109297.2|108797.2|109444.7|108644.7|109445.3|108797.2|109296.1|108644.4|0
1640624400000|2021-12-27 17:00:00|109444.4|108644.4|109296.9|108796.9|109444.4|108796.9|109296.6|108644.4|0
1640624700000|2021-12-27 17:05:00|109296.8|108796.8|109444.1|108644.1|109444.4|108796.8|109296.8|108644.1|0
1640625000000|2021-12-27 17:10:00|109444.6|108644.6|109295.7|108795.7|109444.6|108796|109294.1|108644.6|1
1640625300000|2021-12-27 17:15:00|109296|108796|109294.9|108794.9|109296|108796|109294.9|108794.9|1
1640625600000|2021-12-27 17:20:00|109294.6|108794.6|109294|108794|109294.9|108794.9|109293.8|108793.8|2
1640625900000|2021-12-27 17:25:00|109293.7|108793.7|108852|108352|109299.7|108799.7|108852|108352|3
1640626200000|2021-12-27 17:30:00|108851.7|108351.7|109267.1|108467.1|109267.1|108606.7|108845.4|108345.4|0
1640626500000|2021-12-27 17:35:00|109265.7|108465.7|109262.7|108462.7|109265.7|108465.7|109262.7|108462.7|0
1640626800000|2021-12-27 17:40:00|109305.5|108505.5|109267.6|108467.6|109311.9|108511.9|109257.9|108457.9|1
1640627100000|2021-12-27 17:45:00|109272.3|108472.3|109291.2|108491.2|109338.5|108538.5|109272.3|108472.3|0
1640627400000|2021-12-27 17:50:00|109314.8|108514.8|109402.4|108602.4|109402.6|108602.6|109314.8|108514.8|0
1640627700000|2021-12-27 17:55:00|109405.3|108605.3|109405.9|108605.9|109405.9|108605.9|109405.3|108605.3|1
1640628000000|2021-12-27 18:00:00|109407.2|108607.2|109223.4|108723.4|109407.2|108766.1|109142.9|108498.4|5
1640628300000|2021-12-27 18:05:00|109238.4|108738.4|109252.8|108752.8|109407.5|108758.3|109142.9|108498.4|3
1640628600000|2021-12-27 18:10:00|109259.6|108759.6|109405.8|108605.8|109405.8|108759.6|109259.6|108604.4|2
1640628900000|2021-12-27 18:15:00|109405.5|108605.5|109403.9|108603.9|109405.5|108605.5|109403.9|108603.9|0
1640629200000|2021-12-27 18:20:00|109404.2|108604.2|109257.9|108757.9|109405|108757.9|109245.2|108604.2|2
1640629500000|2021-12-27 18:25:00|109257.6|108757.6|109257.6|108757.6|109257.6|108757.6|109257.6|108757.6|0
1640630100000|2021-12-27 18:35:00|109257.3|108757.3|109256.2|108756.2|109257.3|108757.3|109256.2|108756.2|0
1640630700000|2021-12-27 18:45:00|109246.7|108746.7|109151.7|108651.7|109246.7|108746.7|109151.7|108651.7|1
1640631000000|2021-12-27 18:50:00|108995.6|108495.6|109130.2|108330.2|109139.7|108495.6|108995.6|108325.4|1
1640631300000|2021-12-27 18:55:00|109163.3|108363.3|109168|108368|109168|108368|109163.3|108363.3|0
1640631600000|2021-12-27 19:00:00|109163.3|108363.3|109262.6|108462.6|109347.1|108752.4|109163.3|108363.3|0
1640631900000|2021-12-27 19:05:00|109172|108672|109176.7|108676.7|109176.7|108676.7|109172|108672|1
1640632200000|2021-12-27 19:10:00|109181.4|108681.4|109181.4|108681.4|109181.4|108681.4|109181.4|108681.4|1
1640632800000|2021-12-27 19:20:00|109185.1|108685.1|109185.1|108685.1|109185.1|108685.1|109185.1|108685.1|1
1640633100000|2021-12-27 19:25:00|109719.1|108319.1|109795.2|108395.2|109795.3|108395.3|109719.1|108319.1|0
1640633400000|2021-12-27 19:30:00|109257.8|108757.8|109257.3|108757.3|109258.6|108758.6|109219.4|108719.4|0
1640633700000|2021-12-27 19:35:00|109257.8|108757.8|109257.8|108757.8|109257.8|108757.8|109257.8|108757.8|0
1640634600000|2021-12-27 19:50:00|109257.7|108757.7|109257.7|108757.7|109257.7|108757.7|109257.7|108757.7|0
1640635200000|2021-12-27 20:00:00|109794.5|108394.5|109794.4|108394.4|109794.5|108394.5|109794.4|108394.4|1
1640635500000|2021-12-27 20:05:00|109794.3|108394.3|109794.5|108394.5|109797.5|108397.5|109794.3|108394.3|0
1640635800000|2021-12-27 20:10:00|109794.4|108394.4|109794.4|108394.4|109794.4|108394.4|109794.4|108394.4|0
1640636100000|2021-12-27 20:15:00|109794.3|108394.3|109794.3|108394.3|109794.3|108394.3|109794.3|108394.3|0
1640636400000|2021-12-27 20:20:00|109794.2|108394.2|109794.2|108394.2|109794.2|108394.2|109794.2|108394.2|0
1640636700000|2021-12-27 20:25:00|109794.1|108394.1|109794.1|108394.1|109794.1|108394.1|109794.1|108394.1|0
1640637000000|2021-12-27 20:30:00|109794|108394|109793.9|108393.9|109794|108394|109793.9|108393.9|8
1640637300000|2021-12-27 20:35:00|109793.8|108393.8|109793.8|108393.8|109793.8|108393.8|109793.8|108393.8|2
1640637600000|2021-12-27 20:40:00|109794.6|108394.6|109796.1|108396.1|109796.1|108396.1|109794.6|108394.6|0
1640637900000|2021-12-27 20:45:00|109796|108396|109804.3|108404.3|109804.4|108404.4|109796|108396|1
1640638200000|2021-12-27 20:50:00|109804.2|108404.2|109804.2|108404.2|109804.2|108404.2|109804.2|108404.2|0
1640638500000|2021-12-27 20:55:00|109804.1|108404.1|109804|108404|109804.1|108404.1|109804|108404|1
1640703600000|2021-12-28 15:00:00|113370.4|111970.4|113643.1|113143.1|113880.7|113258.3|113072.8|111907.9|32
1640703900000|2021-12-28 15:05:00|113647.9|113147.9|113701|112901|114186.6|113164.1|113302|111902|15
1640704200000|2021-12-28 15:10:00|113696.2|112896.2|113758.3|113258.3|113870.7|113258.3|113511.8|112415.6|24
1640704500000|2021-12-28 15:15:00|113757.3|113257.3|113989.6|112589.6|114189.7|113257.3|113554.1|112580.3|13
1640704800000|2021-12-28 15:20:00|113994.4|112594.4|113166.3|111766.3|114007.8|113022.3|112798|111398|5
1640705100000|2021-12-28 15:25:00|112959.7|111559.7|113547.7|112147.7|113570.3|112170.3|112531.9|111501.9|2
1640705400000|2021-12-28 15:30:00|113547.8|112147.8|113817.5|112417.5|113855.5|112755.2|113364.8|112007.8|0
1640705700000|2021-12-28 15:35:00|113498.4|112098.4|113790.7|112390.7|113790.7|112861|113028.3|111992.7|4
1640706000000|2021-12-28 15:40:00|113534.9|112134.9|113186.8|112386.8|113545.1|112387.3|113186.8|112011.6|0
1640706300000|2021-12-28 15:45:00|113187.7|112387.7|113476.3|112076.3|113476.3|112387.7|113187.7|112045|1
1640706600000|2021-12-28 15:50:00|113475.9|112075.9|113499.7|112099.7|113500.5|112100.5|113418.1|112018.1|0
1640706900000|2021-12-28 15:55:00|113528|112128|113706|112306|113706|112306|113489.7|112089.7|0
1640707200000|2021-12-28 16:00:00|113706.8|112306.8|113429.5|112629.5|113733.2|112629.5|113429.5|112306.8|0
1640707500000|2021-12-28 16:05:00|113429.7|112629.7|113438.1|112638.1|113440.1|112640.1|113429.7|112629.7|0
1640707800000|2021-12-28 16:10:00|113278.4|112778.4|113307.8|112807.8|113601|113101|113165|112640|3
1640708100000|2021-12-28 16:15:00|113303|112803|113239.5|112739.5|113303|112803|113239.5|112739.5|1
1640708400000|2021-12-28 16:20:00|113240.7|112740.7|113076.4|112276.4|113391.6|112860.8|113074.8|111977.2|1
1640708700000|2021-12-28 16:25:00|113081|112281|113085.4|112285.4|113085.4|112285.4|113080.4|112280.4|0
1640709000000|2021-12-28 16:30:00|113090.2|112290.2|113085.8|112285.8|113090.2|112290.2|113085.4|112285.4|0
1640709300000|2021-12-28 16:35:00|113085|112285|113246.7|112446.7|113256.3|112456.3|113085|112285|1
1640709600000|2021-12-28 16:40:00|113246.9|112446.9|113247.7|112447.7|113325.8|112825.8|113116.1|112346.3|3
1640709900000|2021-12-28 16:45:00|113271.7|112471.7|113064.6|112564.6|113281.3|112587.8|113064.6|112433.2|0
1640710200000|2021-12-28 16:50:00|113040.5|112540.5|113064.5|112564.5|113064.6|112564.6|113040.5|112540.5|0
1640710500000|2021-12-28 16:55:00|113189.6|112689.6|113312.4|112812.4|113312.4|112812.4|113189.6|112689.6|7
1640710800000|2021-12-28 17:00:00|113317.2|112817.2|113398.9|112898.9|113447|112947|113317.2|112817.2|0
1640711100000|2021-12-28 17:05:00|113442.2|112942.2|113438|112938|113462|112962|113389.9|112889.9|1
1640711400000|2021-12-28 17:10:00|113453|112953|113592.1|113092.1|113746|113246|113453|112953|2
1640711700000|2021-12-28 17:15:00|113591|113091|113592.1|113092.1|113592.1|113092.1|113591|113091|0
1640712000000|2021-12-28 17:20:00|113596.9|113096.9|113596.9|113096.9|113596.9|113096.9|113596.9|113096.9|0
1640712300000|2021-12-28 17:25:00|113601.7|113101.7|113757|113257|113900.7|113257.4|113601.7|113100.7|2
1640712600000|2021-12-28 17:30:00|113757.3|113257.3|113757.3|113257.3|113757.3|113257.3|113757.3|113257.3|6
1640712900000|2021-12-28 17:35:00|113757.1|113257.1|113757.3|113257.3|113757.3|113257.3|113757.1|113257.1|1
1640713200000|2021-12-28 17:40:00|113757.2|113257.2|113756.9|113256.9|113757.2|113257.2|113756.9|113256.9|2
1640713500000|2021-12-28 17:45:00|113756.8|113256.8|113756.8|113256.8|113756.8|113256.8|113756.8|113256.8|1
1640714400000|2021-12-28 18:00:00|113756.7|113256.7|113756.7|113256.7|113756.7|113256.7|113756.7|113256.7|0
1640715000000|2021-12-28 18:10:00|113756.5|113256.5|113756.3|113256.3|113756.5|113256.5|113756.3|113256.3|1
1640715300000|2021-12-28 18:15:00|113755.2|113255.2|113754.9|113254.9|113756.3|113256.3|113754.9|113254.9|1
1640716200000|2021-12-28 18:30:00|113755.1|113255.1|113755|113255|113755.1|113255.1|113755|113255|1
1640716500000|2021-12-28 18:35:00|113756.9|113256.9|113756.9|113256.9|113756.9|113256.9|113756.9|113256.9|2
1640716800000|2021-12-28 18:40:00|113756.8|113256.8|113756.8|113256.8|113756.8|113256.8|113756.6|113256.6|0
1640717700000|2021-12-28 18:55:00|113756.7|113256.7|113756.7|113256.7|113756.7|113256.7|113756.7|113256.7|0
1640718300000|2021-12-28 19:05:00|||||||||1
1640718600000|2021-12-28 19:10:00|113756.6|113256.6|114148.1|113348.1|114148.1|113512.4|113756.6|113256.6|2
1640718900000|2021-12-28 19:15:00|114149.4|113349.4|114148.8|113348.8|114149.6|113349.6|114147.9|113347.9|1
1640719500000|2021-12-28 19:25:00|114149.6|113349.6|114150.7|113350.7|114150.7|113350.7|114149.6|113349.6|2
1640720100000|2021-12-28 19:35:00|114151.7|113351.7|113774.8|112974.8|114151.7|113351.7|113774.8|112974.8|9
1640720400000|2021-12-28 19:40:00|113774.6|112974.6|113789.4|112989.4|113790|112990|113773.7|112973.7|0
1640720700000|2021-12-28 19:45:00|113813.5|113013.5|113812.9|113012.9|113813.5|113013.5|113812.9|113012.9|0
1640721300000|2021-12-28 19:55:00|113812.7|113012.7|113812.9|113012.9|113812.9|113012.9|113812.7|113012.7|0
1640721600000|2021-12-28 20:00:00|113817.7|113017.7|113812.9|113012.9|113817.7|113017.7|113812.9|113012.9|0
1640721900000|2021-12-28 20:05:00|113812.8|113012.8|113762.4|113262.4|113812.8|113262.4|113649.5|112988.7|8
1640722200000|2021-12-28 20:10:00|113762.3|113262.3|113762.3|113262.3|113762.3|113262.3|113762.3|113262.3|2
1640722500000|2021-12-28 20:15:00|||||||||8
1640722800000|2021-12-28 20:20:00|113762.2|113262.2|113762.2|113262.2|113762.2|113262.2|113762.2|113262.2|0
1640723400000|2021-12-28 20:30:00|113762.1|113262.1|113762.1|113262.1|113762.1|113262.1|113762.1|113262.1|0
1640724300000|2021-12-28 20:45:00|113762|113262|113762|113262|113762|113262|113762|113262|0
1640724900000|2021-12-28 20:55:00|113761.9|113261.9|113761.9|113261.9|113761.9|113261.9|113761.9|113261.9|0
1640790000000|2021-12-29 15:00:00|113678.3|112278.3|110451.9|109951.9|114425.9|113025.9|110451.9|109832.9|18
1640790300000|2021-12-29 15:05:00|110574|110074|111207.9|109807.9|111495.3|110440.3|110400.5|109369.4|14
1640790600000|2021-12-29 15:10:00|111207.8|109807.8|110838.3|110038.3|111207.9|110343|110803.4|109743.3|4
1640790900000|2021-12-29 15:15:00|110833.4|110033.4|111864.1|111064.1|111864.1|111208.9|110534.3|109776.1|8
1640791200000|2021-12-29 15:20:00|111993.6|111493.6|112215.2|111415.2|113168.6|111800.6|111830.2|110888.1|6
1640791500000|2021-12-29 15:25:00|112220|111420|112512.7|111112.7|112513.4|111420|112219.9|111111.6|1
1640791800000|2021-12-29 15:30:00|112513.8|111113.8|112188.6|110788.6|112636.6|111836.6|112178.6|110778.6|3
1640792100000|2021-12-29 15:35:00|112217.9|110817.9|113124.4|111724.4|113285.9|112012.6|111712.3|110627.6|4
1640792400000|2021-12-29 15:40:00|112832.6|111432.6|113673.8|112873.8|114538.3|113232.4|112694.6|111294.6|7
1640792700000|2021-12-29 15:45:00|113654.3|112854.3|115252|114452|115252|114551.1|113543.6|112143.6|9
1640793000000|2021-12-29 15:50:00|115472.8|114972.8|115261.9|113861.9|116083.2|115143.2|114547.1|113513.3|19
1640793300000|2021-12-29 15:55:00|115266.8|113866.8|115260.5|113860.5|115364.5|114262.9|115023.8|113852|1
1640793600000|2021-12-29 16:00:00|115260.4|113860.4|115576.2|114776.2|115776.7|115122|115195.3|113795.3|8
1640793900000|2021-12-29 16:05:00|115867.6|114467.6|115713.5|114313.5|115876.2|114476.2|115273.5|113873.5|0
1640794200000|2021-12-29 16:10:00|115713.7|114313.7|114804.4|113404.4|115774.3|114676.2|114701.6|113301.6|0
1640794500000|2021-12-29 16:15:00|114809.3|113409.3|113454.7|112654.7|114960.9|113625.7|113454.7|112346.8|4
1640794800000|2021-12-29 16:20:00|113405.8|112605.8|113740.4|112340.4|113740.4|112605.8|113404.1|112155.4|1
1640795100000|2021-12-29 16:25:00|113740.6|112340.6|113584.1|112784.1|113752.2|112784.1|113443.2|112340.6|0
1640795400000|2021-12-29 16:30:00|113584.4|112784.4|113579|113079|113652.8|113079|113479.3|112784.4|0
1640795700000|2021-12-29 16:35:00|113583.9|113083.9|114337.6|113537.6|114854.3|113958.1|113583.9|112984.1|7
1640796000000|2021-12-29 16:40:00|114429.2|113629.2|114086.4|113286.4|114429.2|113629.2|114008.2|113208.2|0
1640796300000|2021-12-29 16:45:00|114081.5|113281.5|113973.1|113173.1|114401.2|113601.2|113973.1|113173.1|0
1640796600000|2021-12-29 16:50:00|113992.4|113192.4|113984.5|113184.5|114011.8|113211.8|113984.5|113184.5|1
1640796900000|2021-12-29 16:55:00|113989.4|113189.4|114002.5|113202.5|114002.5|113202.5|113880.2|113080.2|1
1640797200000|2021-12-29 17:00:00|113899.7|113099.7|114013.3|113213.3|114014|113247.1|113531.8|113031.8|0
1640797500000|2021-12-29 17:05:00|114016|113216|113742.7|113242.7|114016|113338.3|113742.7|113141|0
1640797800000|2021-12-29 17:10:00|113693.8|113193.8|114016.7|113216.7|114021|113221|113601|112956.7|1
1640798100000|2021-12-29 17:15:00|114021.7|113221.7|114198.5|113398.5|114198.6|113398.6|114016.6|113216.6|1
1640798400000|2021-12-29 17:20:00|114050.6|113550.6|114405.2|113605.2|114481.7|113681.7|114050.6|113534.9|0
1640798700000|2021-12-29 17:25:00|114390.5|113590.5|114240.2|113740.2|114390.5|113740.2|114215.7|113590.5|0
1640799000000|2021-12-29 17:30:00|114426.6|113626.6|114444.9|113644.9|114455.3|113655.3|114425.3|113625.3|4
1640799300000|2021-12-29 17:35:00|114444.8|113644.8|114444.7|113644.7|114444.8|113744.7|114193.7|113644.7|0
1640799600000|2021-12-29 17:40:00|114553.6|113753.6|115357.9|114557.9|115357.9|114557.9|114553.6|113659.2|3
1640799900000|2021-12-29 17:45:00|115358|114558|115493.1|114693.1|115493.1|114693.1|115353.1|114553.1|2
1640800200000|2021-12-29 17:50:00|115498|114698|115818.6|115018.6|115818.6|115018.6|115498|114698|2
1640800500000|2021-12-29 17:55:00|115819.2|115019.2|116098|115598|116098|115598|115623.4|114969.3|1
1640800800000|2021-12-29 18:00:00|116049.1|115549.1|115716.8|115216.8|116049.1|115549.1|115716.8|115216.8|3
1640801100000|2021-12-29 18:05:00|115662.4|114262.4|115567.2|114767.2|115794.6|114772.1|115237.8|114262.4|1
1640801400000|2021-12-29 18:10:00|115572.1|114772.1|115315.6|114515.6|115657.1|114857.1|115315.6|114515.6|1
1640801700000|2021-12-29 18:15:00|115065.6|114565.6|115152.7|114352.7|115152.7|114575.3|114995.4|114352.7|0
1640802000000|2021-12-29 18:20:00|115603.2|114803.2|115598.3|114798.3|115603.2|114803.2|115598.3|114798.3|0
1640802300000|2021-12-29 18:25:00|115075.1|114575.1|115564|114764|115598.3|114798.3|115075.1|114425.1|0
1640802600000|2021-12-29 18:30:00|115617.9|114817.9|115617.9|114817.9|115617.9|114817.9|115617.9|114817.9|0
1640802900000|2021-12-29 18:35:00|115696.2|114896.2|115657|114857|115696.2|114896.2|115657|114857|0
1640803200000|2021-12-29 18:40:00|115652.1|114852.1|115206.8|114706.8|115657|114857|115206.8|114706.8|0
1640803500000|2021-12-29 18:45:00|115659.9|114259.9|115791.4|114391.4|115974.2|114793.6|115554.4|114259.9|2
1640803800000|2021-12-29 18:50:00|115791.5|114391.5|115831.7|114431.7|115831.7|114431.7|115791.5|114391.5|0
1640804100000|2021-12-29 18:55:00|115869.2|115069.2|116109.3|115609.3|116110.3|115610.3|115723.1|115069.2|4
1640804400000|2021-12-29 19:00:00|||||||||2
1640804700000|2021-12-29 19:05:00|116084.8|115584.8|116075|115575|116084.8|115584.8|116075|115575|0
1640805000000|2021-12-29 19:10:00|115957.4|115457.4|115837.5|114437.5|115972.1|115472.1|115837.5|114437.5|1
1640805300000|2021-12-29 19:15:00|115790.2|114390.2|116020|115520|116020|115520|115602.5|114388.5|0
1640805600000|2021-12-29 19:20:00|116049.4|115549.4|115798.5|114998.5|116059.2|115559.2|115656.4|114856.4|4
1640805900000|2021-12-29 19:25:00|115754.4|114954.4|115734.3|115234.3|115754.4|115234.3|115606.8|114949.5|0
1640806200000|2021-12-29 19:30:00|115729.4|115229.4|115680.3|115180.3|115729.4|115229.4|115680.3|115180.3|0
1640806500000|2021-12-29 19:35:00|115670.5|115170.5|115680.3|115180.3|115680.3|115180.3|115670.5|115170.5|0
1640807100000|2021-12-29 19:45:00|115675.4|115175.4|115760.7|114360.7|116104.1|115175.4|115533.2|114350.7|6
1640807400000|2021-12-29 19:50:00|115760.8|114360.8|115641.1|115141.1|115786.1|115160.7|115446.3|114345.7|1
1640807700000|2021-12-29 19:55:00|115641|115141|115704.8|115204.8|115748.9|115248.9|115641|115141|0
1640808000000|2021-12-29 20:00:00|115709.7|115209.7|115783.2|115283.2|115842.5|115342.5|115646.4|115146.4|1
1640808300000|2021-12-29 20:05:00|115802.8|115302.8|115797.9|115297.9|115837.1|115337.1|115797.9|115297.9|0
1640808900000|2021-12-29 20:15:00|115881.3|115381.3|115881.3|115381.3|115881.3|115381.3|115881.3|115381.3|0
1640809200000|2021-12-29 20:20:00|115965.4|115465.4|115965.4|115465.4|115965.4|115465.4|115965.4|115465.4|0
1640809500000|2021-12-29 20:25:00|115970.4|115470.4|117093|115693|117376.9|116436.5|115865.7|115210.7|6
1640809800000|2021-12-29 20:30:00|117088|115688|117075.1|115675.1|117088|115982.6|116731.6|115650.1|0
1640810100000|2021-12-29 20:35:00|117080.1|115680.1|117102.8|116302.8|117102.9|116404.4|116810.1|115680|1
1640810400000|2021-12-29 20:40:00|117102.7|116302.7|117254|116754|117446.7|116800.6|117102.6|116302.6|2
1640810700000|2021-12-29 20:45:00|117252.3|116752.3|117069.5|116269.5|117252.3|116752.3|117069.4|116269.4|3
1640811000000|2021-12-29 20:50:00|116916.1|116416.1|117045.4|116245.4|117069.5|116448.2|116889|116245.4|3
1640811300000|2021-12-29 20:55:00|117045.5|116245.5|116792.3|115992.3|117045.5|116245.5|116576.5|115776.5|7
1640876400000|2021-12-30 15:00:00|116247.9|115447.9|115927.3|115127.3|116481.6|115831.6|115852.6|114452.6|11
1640876700000|2021-12-30 15:05:00|115922.3|115122.3|115483.1|114683.1|116051.5|115152.1|115453|114482.6|3
1640877000000|2021-12-30 15:10:00|115482.8|114682.8|116001.9|114601.9|116001.9|115411|115027|114352|24
1640877300000|2021-12-30 15:15:00|116006.9|114606.9|115842.4|114442.4|116041.9|114742.4|115003.1|114353.1|17
1640877600000|2021-12-30 15:20:00|115542.4|114742.4|115247.2|114447.2|115862.3|114742.4|115247.2|114302.2|13
1640877900000|2021-12-30 15:25:00|115247.1|114447.1|115762.4|114962.4|116002.1|115092.4|115212.4|114437.2|3
1640878200000|2021-12-30 15:30:00|115762.6|114962.6|115702.4|115202.4|115907.4|115202.4|115607.4|114962.6|1
1640878500000|2021-12-30 15:35:00|115617.9|115117.9|115577.8|115077.8|115617.9|115117.9|115567.9|115067.9|1
1640879100000|2021-12-30 15:45:00|115578|115078|115672.2|115172.2|115692.4|115192.4|115578|115078|6
1640879400000|2021-12-30 15:50:00|115677.2|115177.2|115677.2|115177.2|115677.2|115177.2|115627.2|115127.2|1
1640879700000|2021-12-30 15:55:00|115677.1|115177.1|115497|114697|115677.1|115177.1|115487|114687|1
1640880000000|2021-12-30 16:00:00|115482.1|114682.1|115206.7|114406.7|115661.9|114682.1|115206.7|114261.2|6
1640880300000|2021-12-30 16:05:00|115211.7|114411.7|115126.7|114326.7|115271.4|114471.4|114837.9|114316.7|19
1640880600000|2021-12-30 16:10:00|115126.6|114326.6|115126.8|114326.8|115126.8|114326.8|115126.6|114326.6|1
1640880900000|2021-12-30 16:15:00|115111.8|114311.8|115116.8|114316.8|115116.8|114316.8|115111.7|114311.7|2
1640881200000|2021-12-30 16:20:00|115101.9|114301.9|115206.6|114406.6|115226.3|114426.3|114612.1|114112.1|12
1640881500000|2021-12-30 16:25:00|115211.6|114411.6|114891.6|114391.6|115241.6|114441.6|114876.6|114376.6|0
1640881800000|2021-12-30 16:30:00|114889.8|114389.8|114851.6|114051.6|114889.8|114389.8|114412|113912|31
1640882100000|2021-12-30 16:35:00|114851.5|114051.5|115151.3|114351.3|115356.5|114351.3|114851.5|113950.5|0
1640882400000|2021-12-30 16:40:00|115151.8|114351.8|115156.7|114356.7|115156.8|114356.8|115151.8|114351.8|0
1640882700000|2021-12-30 16:45:00|115157|114357|115236.6|114436.6|115236.6|114436.6|115156.7|114356.7|1
1640883000000|2021-12-30 16:50:00|115236.8|114436.8|115611.2|114811.2|115756.4|114811.2|115236.8|114286.8|2
1640883300000|2021-12-30 16:55:00|115611.4|114811.4|115636.2|114836.2|115636.3|114836.3|115611.4|114811.4|0
1640883600000|2021-12-30 17:00:00|115636.9|114836.9|116801|116001|116811.5|116311.5|115621.3|114836.9|13
1640883900000|2021-12-30 17:05:00|116870.7|116070.7|116711.1|115311.1|116926|116321|116666.2|115266.2|37
1640884200000|2021-12-30 17:10:00|116726|115326|116756.6|115356.6|116756.6|115356.6|116631.5|115231.5|0
1640884500000|2021-12-30 17:15:00|116758.9|115358.9|116396.3|115596.3|116761.6|115656.3|116291.6|115356.6|2
1640884800000|2021-12-30 17:20:00|116426.2|115626.2|116416|115916|116466.4|115916|116256.3|115606.2|1
1640885100000|2021-12-30 17:25:00|116430.9|115930.9|116506.5|115706.5|116851|116051.5|116306.5|115656.5|6
1640885400000|2021-12-30 17:30:00|116521.4|115721.4|116611.5|115811.5|116611.5|115811.5|116521.4|115721.4|1
1640885700000|2021-12-30 17:35:00|116611.7|115811.7|116601.5|116101.5|116656.6|116101.5|116546.5|115811.7|0
1640886000000|2021-12-30 17:40:00|116646.3|116146.3|116950.9|116150.9|116950.9|116176.3|116591.4|115996.4|45
1640886300000|2021-12-30 17:45:00|116955.9|116155.9|116960.9|116460.9|116960.9|116460.9|116850.7|116155.9|1
1640886600000|2021-12-30 17:50:00|116980.8|116480.8|117046.1|116546.1|117046.2|116546.2|116980.8|116480.8|2
1640886900000|2021-12-30 17:55:00|117071|116571|117346.1|116846.1|117346.1|116846.1|117071|116571|15
1640887200000|2021-12-30 18:00:00|117345.9|116845.9|117310.8|116810.8|117345.9|116845.9|117295.8|116795.8|6
1640887500000|2021-12-30 18:05:00|117308.8|116808.8|117250.8|115850.8|117308.8|116808.8|117195.8|115795.8|71
1640887800000|2021-12-30 18:10:00|117251.5|115851.5|117145.8|116345.8|117251.5|116345.8|117115.8|115851.5|0
1640888100000|2021-12-30 18:15:00|117145.9|116345.9|117235.8|116435.8|117235.8|116435.8|117145.9|116345.9|0
1640888400000|2021-12-30 18:20:00|117235.7|116435.7|117320.7|116520.7|117335.7|116535.7|117235.7|116435.7|2
1640888700000|2021-12-30 18:25:00|117315.7|116515.7|116296.1|115796.1|117315.7|116515.7|116221.4|115721.4|8
1640889000000|2021-12-30 18:30:00|116156.6|115656.6|116725.6|115325.6|117144.5|115989.7|116156.6|115300.7|7
1640889300000|2021-12-30 18:35:00|116725.5|115325.5|116730.5|115330.5|116730.5|115330.5|116700.6|115300.6|0
1640889600000|2021-12-30 18:40:00|116730.4|115330.4|116730.5|115330.5|116730.5|115330.5|116700.6|115300.6|0
1640889900000|2021-12-30 18:45:00|116730.3|115330.3|116750.2|115350.2|116800|115595.1|116385.1|115300.2|2
1640890200000|2021-12-30 18:50:00|116745.2|115345.2|116700.3|115300.3|116745.2|115575.3|116375.3|115300.2|0
1640890500000|2021-12-30 18:55:00|116750.1|115350.1|116310.2|115510.2|116750.1|115595.3|116285.2|115300.3|1
1640890800000|2021-12-30 19:00:00|116380|115580|116745|115345|116750|115580.2|116380|115345|0
1640891100000|2021-12-30 19:05:00|116925.1|115525.1|116076|115576|116925.1|115615.4|116071|115325.3|1
1640891400000|2021-12-30 19:10:00|116075.9|115575.9|116115.5|115315.5|116181|115575.9|116075.9|115315.5|2
1640891700000|2021-12-30 19:15:00|116020.8|115220.8|116070.8|115270.8|116070.8|115270.8|116020.2|115220.2|3
1640892300000|2021-12-30 19:25:00|116120.6|115320.6|116200.6|115400.6|116200.7|115400.7|116115.7|115315.7|0
1640892600000|2021-12-30 19:30:00|116665.1|115265.1|116985.1|115585.1|116990.1|115590.1|116665.1|115265.1|87
1640893200000|2021-12-30 19:40:00|116950.2|115550.2|116880.3|115480.3|116950.2|115550.2|116880.3|115480.3|0
1640893500000|2021-12-30 19:45:00|116890.2|115490.2|116975.2|116175.2|116975.2|116175.2|116890.2|115490.2|86
1640893800000|2021-12-30 19:50:00|116895.2|115495.2|116895.2|115495.2|116895.2|115495.2|116895.2|115495.2|88
1640894100000|2021-12-30 19:55:00|116895.1|115495.1|116885|115485|116895.1|115495.1|116885|115485|3
1640894400000|2021-12-30 20:00:00|116865.1|115465.1|116814.5|115414.5|116865.1|115465.1|116814.5|115414.5|0
1640894700000|2021-12-30 20:05:00|116610.1|115210.1|116525.1|115125.1|116620.1|115220.1|116455.1|115055.1|1
1640895300000|2021-12-30 20:15:00|116300.1|114900.1|115925.1|115125.1|116300.1|115130.1|115800.1|114895.1|90
1640895600000|2021-12-30 20:20:00|115920.1|115120.1|115480.1|114980.1|115920.1|115120.1|115480.1|114980.1|360
1640895900000|2021-12-30 20:25:00|115420.2|114920.2|115430.5|114630.5|115430.5|114920.2|115420.2|114630.5|1
1640896200000|2021-12-30 20:30:00|115430.1|114630.1|114020.7|113520.7|115430.1|114630.1|114020.7|113520.7|105
1640896500000|2021-12-30 20:35:00|114015.7|113515.7|114345.6|113545.6|114370.7|113570.7|114000.6|113500.6|15073
1640896800000|2021-12-30 20:40:00|114340.6|113540.6|113910.5|113410.5|114345.3|113545.3|113910.5|113410.5|57470
1640897100000|2021-12-30 20:45:00|||||||||62069
1640897400000|2021-12-30 20:50:00|113890.6|113390.6|113870.6|113370.6|113890.6|113390.6|113870.6|113370.6|64299
1640897700000|2021-12-30 20:55:00|113810.7|113310.7|114991.1|113591.1|114991.1|113591.1|113705.9|112759|63557
1640962800000|2021-12-31 15:00:00|115182|113782|114848.4|114048.4|115182|114048.5|114763.5|113777.1|2
1640963100000|2021-12-31 15:05:00|114813.7|114013.7|115290.7|114790.7|115356|114790.7|114619|113956|5
1640963400000|2021-12-31 15:10:00|115300.6|114800.6|114976.1|114176.1|115410.6|114910.6|114821.8|114021.8|8
1640963700000|2021-12-31 15:15:00|114837.6|114037.6|115199.7|114399.7|115370.1|114399.7|114837.6|113970.1|2
1640964000000|2021-12-31 15:20:00|115199.6|114399.6|114825.8|114025.8|115264.6|114399.6|114787.4|113760.6|2
1640964300000|2021-12-31 15:25:00|115185|113785|114795.5|113995.5|115185|113995.7|114780.8|113765.1|1
1640964600000|2021-12-31 15:30:00|114795.4|113995.4|112671.3|111871.3|114795.4|113995.4|112671.3|111829.2|12
1640964900000|2021-12-31 15:35:00|112666.3|111866.3|112209.2|111409.2|112741.1|112066.3|112085.9|111198.2|12
1640965200000|2021-12-31 15:40:00|112209.1|111409.1|113126.4|111726.4|113126.4|111726.4|112092.6|111237.7|7
1640965500000|2021-12-31 15:45:00|113131.4|111731.4|112922.9|112122.9|113436|112306.2|112789.7|111721.5|4
1640965800000|2021-12-31 15:50:00|112918|112118|112801.1|112001.1|112921.1|112121.1|112751.5|111951.5|1
1640966100000|2021-12-31 15:55:00|112806|112006|112974.5|112174.5|112974.9|112174.9|112761.5|111961.5|0
1640966400000|2021-12-31 16:00:00|112974.4|112174.4|113978|112578|113978|112723|112934.8|112134.8|4
1640966700000|2021-12-31 16:05:00|113977.9|112577.9|114393.7|113893.7|114524|113893.8|113776.9|112577.8|8
1640967000000|2021-12-31 16:10:00|114393.6|113893.6|113860.4|112460.4|114393.6|113893.6|113815.5|112415.5|2
1640967300000|2021-12-31 16:15:00|113860.3|112460.3|113870.9|112470.9|113870.9|112470.9|113860.3|112460.3|0
1640967600000|2021-12-31 16:20:00|113950|112550|113705.5|112905.5|113955.8|112905.5|113700|112550|0
1640967900000|2021-12-31 16:25:00|113705.4|112905.4|113616.1|112816.1|113715.3|112915.3|113616.1|112816.1|2
1640968200000|2021-12-31 16:30:00|113616|112816|113615.6|112815.6|113616|112816|113615.6|112815.6|0
1640968500000|2021-12-31 16:35:00|113615.5|112815.5|113580.1|112780.1|113615.5|112815.5|113565.1|112765.1|0
1640968800000|2021-12-31 16:40:00|113580|112780|113229.6|112729.6|113580|112780|113229.6|112729.6|0
1640969100000|2021-12-31 16:45:00|113229.5|112729.5|113254.2|112754.2|113254.2|112754.2|113207.9|112707.9|2
1640969400000|2021-12-31 16:50:00|113254.1|112754.1|113248.7|112748.7|113259.1|112759.1|113244|112744|1
1640969700000|2021-12-31 16:55:00|113243.6|112743.6|113535.7|113035.7|113535.7|113035.7|113243.6|112743.6|2
1640970000000|2021-12-31 17:00:00|113538.2|113038.2|113448.3|112948.3|113613.2|113038.2|113408.2|112808.2|2
1640970300000|2021-12-31 17:05:00|113448.2|112948.2|113447.9|112947.9|113448.2|112948.2|113447.9|112947.9|0
1640970600000|2021-12-31 17:10:00|113447.8|112947.8|113447.6|112947.6|113447.8|112947.8|113447.5|112947.5|1
1640970900000|2021-12-31 17:15:00|113448.4|112948.4|113388|112888|113448.4|112948.4|113388|112888|0
1640971200000|2021-12-31 17:20:00|113387.9|112887.9|113299.3|112799.3|113388.5|112888.5|113294.5|112794.5|0
1640971500000|2021-12-31 17:25:00|113299.2|112799.2|113298.8|112798.8|113299.2|112799.2|113298.8|112798.8|0
1640971800000|2021-12-31 17:30:00|113298.7|112798.7|113298.3|112798.3|113298.7|112798.7|113293.3|112793.3|1
1640972100000|2021-12-31 17:35:00|113298.2|112798.2|113297.9|112497.9|113298.2|112798.2|113290.2|112490.2|3
1640972400000|2021-12-31 17:40:00|113301.1|112501.1|113325.4|112525.4|113325.6|112525.6|113300.9|112500.9|0
1640972700000|2021-12-31 17:45:00|113325.3|112525.3|113179.9|112679.9|113325.3|112679.9|113179.9|112525|0
1640973000000|2021-12-31 17:50:00|113179.8|112679.8|113178.3|112678.3|113179.8|112679.8|113178.3|112678.3|0
1640973300000|2021-12-31 17:55:00|113178.2|112678.2|113212.3|112712.3|113212.4|112712.4|113177.9|112677.9|0
1640973600000|2021-12-31 18:00:00|113212.2|112712.2|113216.8|112716.8|113216.9|112716.9|113152.7|112652.7|1
1640973900000|2021-12-31 18:05:00|113211.8|112711.8|113895.1|113095.1|113932.6|113432.6|113211.8|112711.8|15
1640974200000|2021-12-31 18:10:00|113895|113095|113894.8|113094.8|113895|113095|113894.7|113094.7|0
1640974500000|2021-12-31 18:15:00|113894.7|113094.7|113800.6|113000.6|113894.7|113094.7|113795.6|112995.6|0
1640974800000|2021-12-31 18:20:00|113800.5|113000.5|113824.1|113024.1|113824.1|113024.1|113799.6|112999.6|0
1640975100000|2021-12-31 18:25:00|113824|113024|113823.6|113023.6|113824|113024|113823.6|113023.6|0
1640975400000|2021-12-31 18:30:00|113823.5|113023.5|113773.8|112973.8|113823.5|113023.5|113729.5|112929.5|0
1640975700000|2021-12-31 18:35:00|113773.7|112973.7|113783.2|112983.2|113783.5|112983.5|113773.6|112973.6|0
1640976000000|2021-12-31 18:40:00|113783.1|112983.1|113782.7|112982.7|113783.1|112983.1|113782.7|112982.7|1
1640976300000|2021-12-31 18:45:00|113782.6|112982.6|113782.2|112982.2|113782.6|112982.6|113782.2|112982.2|0
1640976600000|2021-12-31 18:50:00|113782.1|112982.1|113781.7|112981.7|113782.1|112982.1|113781.7|112981.7|0
1640976900000|2021-12-31 18:55:00|113781.6|112981.6|113692.4|113192.4|113791.4|113291.4|113692.4|112981.5|0
1640977200000|2021-12-31 19:00:00|113702.3|113202.3|113642.8|113142.8|113880.8|113380.8|113631.5|113131.5|1
1640977500000|2021-12-31 19:05:00|113642.7|113142.7|114132.7|113332.7|114272.3|113772.3|113642.6|113142.6|8
1640977800000|2021-12-31 19:10:00|114132.6|113332.6|114132.2|113332.2|114132.6|113332.6|114132.2|113332.2|1
1640978100000|2021-12-31 19:15:00|114132.1|113332.1|114271|113771|114271|113771|114107.2|113307.2|1
1640978400000|2021-12-31 19:20:00|114270.9|113770.9|114270.6|113770.6|114270.9|113770.9|114270.6|113770.6|0
1640978700000|2021-12-31 19:25:00|114270.5|113770.5|114274.9|113774.9|114275|113775|114270.2|113770.2|0
1640979000000|2021-12-31 19:30:00|114312.3|112912.3|114311.9|112911.9|114312.3|112912.3|114311.9|112911.9|0
1640979300000|2021-12-31 19:35:00|114311.8|112911.8|114326.2|112926.2|114336.1|113122.8|113883.3|112911.8|3
1640979600000|2021-12-31 19:40:00|114075.5|113275.5|114084.9|113284.9|114174.1|113374.1|114075.5|113275.5|0
1640979900000|2021-12-31 19:45:00|114084.8|113284.8|114630.2|113830.2|114630.4|113830.4|114084.7|113284.7|2
1640980200000|2021-12-31 19:50:00|114630.1|113830.1|114467.1|113967.1|114630.1|114125|114467.1|113825|1
1640980500000|2021-12-31 19:55:00|114467|113967|114466.6|113966.6|114467|113967|114466.6|113966.6|0
1640980800000|2021-12-31 20:00:00|114466.5|113966.5|114466.1|113966.1|114466.5|113966.5|114466.1|113966.1|0
1640981100000|2021-12-31 20:05:00|114466|113966|114465.6|113965.6|114466|113966|114465.6|113965.6|0
1640981400000|2021-12-31 20:10:00|114465.5|113965.5|114622.8|114122.8|114624.3|114124.3|114465.2|113965.2|6
1640981700000|2021-12-31 20:15:00|114617.9|114117.9|114882|114082|114882|114117.9|114593|114055.5|2
1640982000000|2021-12-31 20:20:00|114881.9|114081.9|114881.5|114081.5|114881.9|114081.9|114881.5|114081.5|0
1640982300000|2021-12-31 20:25:00|114881.4|114081.4|114881|114081|114881.4|114081.4|114881|114081|0
1640982600000|2021-12-31 20:30:00|114880.9|114080.9|114880.5|114080.5|114885.7|114085.7|114880.5|114080.5|0
1640982900000|2021-12-31 20:35:00|114880.4|114080.4|114827.3|114027.3|114880.4|114080.4|114827.3|114027.3|0
1640983200000|2021-12-31 20:40:00|114827.2|114027.2|114826.8|114026.8|114827.2|114027.2|114826.8|114026.8|0
1640983500000|2021-12-31 20:45:00|114826.7|114026.7|114442.1|113042.1|114826.7|114068.2|114139.2|113037.2|3
1640983800000|2021-12-31 20:50:00|114388.5|113588.5|114476.1|113076.1|114530.4|113627.8|113904.1|113066.4|2
1640984100000|2021-12-31 20:55:00|114481|113081|114682.5|113882.5|114682.5|113882.5|114148.4|113036.7|8
1641222000000|2022-01-03 15:00:00|114267|112867|111721.9|111221.9|114306|112906|111721.9|111196.8|42
1641222300000|2022-01-03 15:05:00|111731.3|111231.3|112962.2|112462.2|113086.3|112462.2|111724.9|111162.1|17
1641222600000|2022-01-03 15:10:00|112668.2|111868.2|112560.9|111760.9|112668.2|112082.9|112454.1|111736.6|10
1641222900000|2022-01-03 15:15:00|112560.8|111760.8|112583|112083|112583|112083|112382.4|111755.8|1
1641223200000|2022-01-03 15:20:00|112545.4|112045.4|113028.8|112228.8|113028.8|112279.9|112353.8|111760|15
1641223500000|2022-01-03 15:25:00|113136.9|112336.9|112808.4|112308.4|113296.8|112766.8|112803.7|112303.7|11
1641223800000|2022-01-03 15:30:00|112803.2|112303.2|112832.1|112332.1|113062.1|112336.8|112775.8|112200.9|3
1641224100000|2022-01-03 15:35:00|112833.9|112333.9|113229.6|112429.6|113230|112527.7|112805.6|112305.6|7
1641224400000|2022-01-03 15:40:00|113023.2|112523.2|113036.3|112536.3|113036.6|112536.6|113023.2|112523.2|0
1641224700000|2022-01-03 15:45:00|113036.2|112536.2|112956|112456|113270.6|112536.2|112956|112446.9|2
1641225000000|2022-01-03 15:50:00|112955.7|112455.7|112725|111925|113278.6|112535.4|112725|111756.7|4
1641225300000|2022-01-03 15:55:00|112724.9|111924.9|112724.2|111924.2|112724.9|111924.9|112724.2|111924.2|0
1641225600000|2022-01-03 16:00:00|112724.1|111924.1|112659.8|112159.8|112724.1|112159.8|112654.3|111919.8|0
1641225900000|2022-01-03 16:05:00|112659.7|112159.7|112474.7|111974.7|112659.7|112159.7|112470.5|111970.5|2
1641226200000|2022-01-03 16:10:00|112474.6|111974.6|112469.5|111669.5|112475|111975|112465.1|111669.5|1
1641226500000|2022-01-03 16:15:00|112509.5|112009.5|112519.2|112019.2|112530.3|112030.3|112454.5|111654.5|4
1641226800000|2022-01-03 16:20:00|112200.1|111700.1|112199.6|111699.6|112200.1|111700.1|112199.6|111699.6|0
1641227100000|2022-01-03 16:25:00|112148|111648|112123.8|111623.8|112148|111648|112123.8|111623.8|0
1641227400000|2022-01-03 16:30:00|112123.7|111623.7|112113.3|111613.3|112137.5|111637.5|112113.3|111613.3|1
1641227700000|2022-01-03 16:35:00|112113.2|111613.2|112112.8|111612.8|112113.2|111613.2|112112.8|111612.8|0
1641228000000|2022-01-03 16:40:00|112112.7|111612.7|112109.3|111609.3|112115.3|111615.3|112109.3|111609.3|0
1641228300000|2022-01-03 16:45:00|112109.2|111609.2|112089.7|111589.7|112109.2|111609.2|112089.7|111589.7|0
1641228600000|2022-01-03 16:50:00|112089.6|111589.6|112386.9|111586.9|112391.9|111605|112044|111544|1
1641228900000|2022-01-03 16:55:00|112368.1|111568.1|112180.1|111680.1|112368.1|111680.5|112180.1|111568|0
1641229200000|2022-01-03 17:00:00|112180|111680|112165.1|111665.1|112180|111680|112165.1|111665.1|0
1641229500000|2022-01-03 17:05:00|112165|111665|112164.6|111664.6|112165|111665|112164.6|111664.6|0
1641229800000|2022-01-03 17:10:00|112164.5|111664.5|112173.8|111673.8|112174|111674|112164.4|111664.4|1
1641230100000|2022-01-03 17:15:00|112173.7|111673.7|112173.3|111673.3|112173.7|111673.7|112173.3|111673.3|0
1641230400000|2022-01-03 17:20:00|112173.2|111673.2|112172.8|111672.8|112173.2|111673.2|112172.8|111672.8|0
1641230700000|2022-01-03 17:25:00|112172.7|111672.7|112167.7|111667.7|112172.7|111672.7|112167.7|111667.7|0
1641231000000|2022-01-03 17:30:00|112167.6|111667.6|112256.9|111756.9|112257.1|111757.1|112167.4|111667.4|1
1641231300000|2022-01-03 17:35:00|112256.8|111756.8|112206.4|111706.4|112256.8|111756.8|112206.4|111706.4|0
1641231600000|2022-01-03 17:40:00|112206.3|111706.3|112205.9|111705.9|112206.3|111706.3|112205.9|111705.9|0
1641231900000|2022-01-03 17:45:00|112205.8|111705.8|112240.4|111740.4|112240.5|111740.5|112205.5|111705.5|0
1641232200000|2022-01-03 17:50:00|112240.3|111740.3|112319.6|111819.6|112320|111820|112240.3|111740.3|1
1641232500000|2022-01-03 17:55:00|112319.5|111819.5|112319.1|111819.1|112319.5|111819.5|112319.1|111819.1|0
1641232800000|2022-01-03 18:00:00|112319|111819|112318.6|111818.6|112319|111819|112318.6|111818.6|0
1641233100000|2022-01-03 18:05:00|112318.5|111818.5|112297.2|111797.2|112318.5|111818.5|112236.6|111736.6|7
1641233400000|2022-01-03 18:10:00|112297.1|111797.1|112326.7|111526.7|112326.7|111797.1|112251.7|111521.7|7
1641233700000|2022-01-03 18:15:00|112326.6|111526.6|112234.9|111734.9|112329.4|111796.6|112186.4|111521.9|0
1641234000000|2022-01-03 18:20:00|112234.8|111734.8|112234.4|111734.4|112234.8|111734.8|112234.4|111734.4|0
1641234300000|2022-01-03 18:25:00|112234.3|111734.3|112084|111584|112234.3|111734.3|112084|111584|0
1641234600000|2022-01-03 18:30:00|112083.9|111583.9|111704.9|111204.9|112266.5|111766.5|111704.9|111204.9|11
1641234900000|2022-01-03 18:35:00|112155.9|111355.9|112000.5|111200.5|112210.6|111410.6|111670.2|111170.2|7
1641235200000|2022-01-03 18:40:00|112005.2|111205.2|111798.8|111298.8|112005.2|111299|111709|111205.1|2
1641235500000|2022-01-03 18:45:00|111798.7|111298.7|111798.3|111298.3|111798.7|111298.7|111798.3|111298.3|2
1641235800000|2022-01-03 18:50:00|111867|111367|111846.8|111346.8|111868.3|111368.3|111845.7|111345.7|1
1641236100000|2022-01-03 18:55:00|111847.1|111347.1|111846.7|111346.7|111847.1|111347.1|111846.7|111346.7|2
1641236400000|2022-01-03 19:00:00|111846.6|111346.6|111694.3|111194.3|111846.6|111346.6|111583.5|111083.5|5
1641236700000|2022-01-03 19:05:00|111693.9|111193.9|111535.2|110735.2|111704.6|111193.9|111535.2|110735.2|15
1641237000000|2022-01-03 19:10:00|111535.1|110735.1|111741.4|110941.4|111741.4|111189.7|111455|110725.8|2
1641237300000|2022-01-03 19:15:00|111741.3|110941.3|111749|111249|111799.2|111299.2|111651.3|110941.3|1
1641237600000|2022-01-03 19:20:00|111679|111179|111673.8|111173.8|111679|111179|111669.4|111169.4|1
1641237900000|2022-01-03 19:25:00|111673.7|111173.7|111675.2|111175.2|111675.3|111175.3|111673.4|111173.4|0
1641238200000|2022-01-03 19:30:00|111675.1|111175.1|111567.1|111067.1|111768.7|111175.1|111487.6|110968.6|1
1641238500000|2022-01-03 19:35:00|111567|111067|111571.3|111071.3|111571.7|111071.7|111412.4|110912.4|1
1641238800000|2022-01-03 19:40:00|111571.2|111071.2|111538|111038|111575.8|111075.8|111538|111038|0
1641239100000|2022-01-03 19:45:00|111537.9|111037.9|111537.5|111037.5|111537.9|111037.9|111537.5|111037.5|0
1641239400000|2022-01-03 19:50:00|111537.4|111037.4|111537|111037|111537.4|111037.4|111537|111037|0
1641239700000|2022-01-03 19:55:00|111536.9|111036.9|111424.2|110924.2|111621.3|111036.9|111424.2|110821.3|3
1641240000000|2022-01-03 20:00:00|111424.1|110924.1|111423.7|110923.7|111424.1|110924.1|111423.7|110923.7|0
1641240300000|2022-01-03 20:05:00|111423.6|110923.6|111423.3|110923.3|111423.6|110923.6|111423.3|110923.3|0
1641240600000|2022-01-03 20:10:00|111423.2|110923.2|111394.7|110894.7|111423.2|110923.2|111394.7|110894.7|3
1641240900000|2022-01-03 20:15:00|111394.6|110894.6|111403.6|110903.6|111403.7|110903.7|111394.4|110894.4|0
1641241200000|2022-01-03 20:20:00|111403.5|110903.5|111403.1|110903.1|111403.5|110903.5|111403.1|110903.1|0
1641241500000|2022-01-03 20:25:00|111403|110903|111477.5|110977.5|111477.8|110977.8|111403|110903|2
1641241800000|2022-01-03 20:30:00|111477.4|110977.4|111477|110977|111477.4|110977.4|111477|110977|0
1641242100000|2022-01-03 20:35:00|111383.4|110883.4|111753.2|110953.2|111753.3|110977|111383.4|110817.4|2
1641242400000|2022-01-03 20:40:00|111514.3|111014.3|111621.7|110821.7|111706.2|111014.3|111514.2|110821.7|1
1641242700000|2022-01-03 20:45:00|111621.6|110821.6|111555.8|110755.8|111626.2|110826.2|111555.8|110755.8|4
1641243000000|2022-01-03 20:50:00|111555.7|110755.7|111414.6|110914.6|111621.1|110919.5|111227.2|110727.2|3
1641243300000|2022-01-03 20:55:00|111283.6|110783.6|111614.9|110814.9|111614.9|110923.8|111064.9|110564.9|27
1641308400000|2022-01-04 15:00:00|110636.8|110136.8|112255.4|110855.4|112475.5|111426.3|110636.8|110072.9|14
1641308700000|2022-01-04 15:05:00|112172.4|110772.4|111628.1|111128.1|112258.5|111185.2|111314.2|110514.2|10
1641309000000|2022-01-04 15:10:00|111609.7|111109.7|111382.7|110882.7|111669.2|111169.2|111382.7|110779|6
1641309300000|2022-01-04 15:15:00|111352.5|110852.5|111649.3|111149.3|111839.6|111339.6|111347.9|110847.9|21
1641309600000|2022-01-04 15:20:00|111510.9|111010.9|111990.5|111490.5|112095.7|111595.7|111510.9|111010.9|13
1641309900000|2022-01-04 15:25:00|111990.4|111490.4|112001.9|111501.9|112202.7|111677.8|111990.4|111287.7|10
1641310200000|2022-01-04 15:30:00|112001.8|111501.8|112971.3|112471.3|113196.8|112696.8|112001.7|111501.7|20
1641310500000|2022-01-04 15:35:00|112971.2|112471.2|112995|112195|113075.9|112572.6|112757.3|112185.7|6
1641310800000|2022-01-04 15:40:00|112990.4|112190.4|113679.9|113179.9|113820.9|113320.9|112812.7|112190.3|21
1641311100000|2022-01-04 15:45:00|113724.5|113224.5|113469.7|112669.7|113813.1|113302.9|112907.3|112257.3|11
1641311400000|2022-01-04 15:50:00|113469.6|112669.6|113469.2|112669.2|113474.3|112674.3|113464.4|112664.4|2
1641311700000|2022-01-04 15:55:00|113468|112668|113714.2|112914.2|113769.2|112969.2|113320.3|112660.6|4
1641312000000|2022-01-04 16:00:00|113664.2|112864.2|113557.2|113057.2|113759.5|113057.2|113272.5|112772.5|5
1641312300000|2022-01-04 16:05:00|113730.2|112930.2|114373|113873|114373|113873|113589.8|112930.2|11
1641312600000|2022-01-04 16:10:00|114010.8|113510.8|114043.9|113543.9|114044.3|113544.3|114010.8|113510.8|1
1641312900000|2022-01-04 16:15:00|114043.8|113543.8|114043.4|113543.4|114043.8|113543.8|114043.4|113543.4|0
1641313200000|2022-01-04 16:20:00|114043.3|113543.3|114042.9|113542.9|114043.3|113543.3|114042.9|113542.9|4
1641313500000|2022-01-04 16:25:00|114042.8|113542.8|114042.5|113542.5|114042.8|113542.8|114042.5|113542.5|0
1641313800000|2022-01-04 16:30:00|114042.4|113542.4|114042|113542|114042.4|113542.4|114042|113542|0
1641314100000|2022-01-04 16:35:00|114041.9|113541.9|114041.5|113541.5|114041.9|113541.9|114041.5|113541.5|0
1641314400000|2022-01-04 16:40:00|114041.4|113541.4|114041|113541|114041.4|113541.4|114041|113541|5
1641314700000|2022-01-04 16:45:00|114040.9|113540.9|114040.5|113540.5|114040.9|113540.9|114040.5|113540.5|0
1641315000000|2022-01-04 16:50:00|114040.4|113540.4|114040.1|113540.1|114040.4|113540.4|114040.1|113540.1|0
1641315300000|2022-01-04 16:55:00|114040|113540|114039.6|113539.6|114040|113540|114039.6|113539.6|0
1641315600000|2022-01-04 17:00:00|114039.5|113539.5|114039.1|113539.1|114039.5|113539.5|114039.1|113539.1|0
1641315900000|2022-01-04 17:05:00|114039|113539|114038.6|113538.6|114039|113539|114038.6|113538.6|0
1641316200000|2022-01-04 17:10:00|114038.5|113538.5|114038.2|113538.2|114038.5|113538.5|114038.2|113538.2|2
1641316500000|2022-01-04 17:15:00|114038.1|113538.1|114037.7|113537.7|114038.1|113538.1|114037.7|113537.7|8
1641316800000|2022-01-04 17:20:00|114037.6|113537.6|114037.2|113537.2|114037.6|113537.6|114037.2|113537.2|0
1641317100000|2022-01-04 17:25:00|114037.1|113537.1|114036.7|113536.7|114037.1|113537.1|114036.7|113536.7|0
1641317400000|2022-01-04 17:30:00|114036.6|113536.6|114036.3|113536.3|114036.6|113536.6|114036.3|113536.3|14
1641317700000|2022-01-04 17:35:00|114036.2|113536.2|114035.8|113535.8|114036.2|113536.2|114035.8|113535.8|0
1641318000000|2022-01-04 17:40:00|114035.7|113535.7|114035.3|113535.3|114035.7|113535.7|114035.3|113535.3|1
1641318300000|2022-01-04 17:45:00|114035.2|113535.2|114034.8|113534.8|114035.2|113535.2|114034.8|113534.8|7
1641318600000|2022-01-04 17:50:00|113993.7|113493.7|114006.7|113506.7|114010.9|113510.9|113993.6|113493.6|3
1641318900000|2022-01-04 17:55:00|114006.6|113506.6|114006.6|113506.6|114008.5|113508.5|114006.4|113506.4|0
1641319200000|2022-01-04 18:00:00|114006.5|113506.5|114006.1|113506.1|114013.9|113513.9|114005.9|113505.9|0
1641319500000|2022-01-04 18:05:00|114006|113506|114005.6|113505.6|114006|113506|114005.6|113505.6|0
1641319800000|2022-01-04 18:10:00|114005.5|113505.5|114005.1|113505.1|114005.5|113505.5|114005.1|113505.1|0
1641320100000|2022-01-04 18:15:00|114005|113505|114004.6|113504.6|114005|113505|114004.6|113504.6|1
1641320400000|2022-01-04 18:20:00|114004.5|113504.5|114004.1|113504.1|114007.8|113507.8|114004.1|113504.1|1
1641320700000|2022-01-04 18:25:00|114004|113504|114003.2|113503.2|114004|113504|114003.2|113503.2|0
1641321000000|2022-01-04 18:30:00|114003.1|113503.1|114002.7|113502.7|114003.1|113503.1|114002.7|113502.7|0
1641321300000|2022-01-04 18:35:00|114002.6|113502.6|114002.6|113502.6|114003|113503|114002.6|113502.6|0
1641321600000|2022-01-04 18:40:00|114002.5|113502.5|114001.7|113501.7|114002.5|113502.5|114001.7|113501.7|0
1641321900000|2022-01-04 18:45:00|114001.6|113501.6|114003.2|113503.2|114003.6|113503.6|114001.6|113501.6|0
1641322200000|2022-01-04 18:50:00|114003.1|113503.1|114002.7|113502.7|114003.1|113503.1|114002.7|113502.7|0
1641322500000|2022-01-04 18:55:00|114002.6|113502.6|113999.4|113499.4|114002.6|113502.6|113999.4|113499.4|5
1641322800000|2022-01-04 19:00:00|113999.3|113499.3|113998.9|113498.9|113999.3|113499.3|113998.9|113498.9|0
1641323100000|2022-01-04 19:05:00|113998.8|113498.8|113998.4|113498.4|113998.8|113498.8|113998.4|113498.4|1
1641323400000|2022-01-04 19:10:00|113998.3|113498.3|113997.9|113497.9|113998.3|113498.3|113997.9|113497.9|2
1641323700000|2022-01-04 19:15:00|113997.8|113497.8|113997.4|113497.4|113997.8|113497.8|113997.4|113497.4|1
1641324000000|2022-01-04 19:20:00|114009.4|113509.4|113996.9|113496.9|114009.4|113509.4|113996.9|113496.9|10
1641324300000|2022-01-04 19:25:00|113996.8|113496.8|113996.8|113496.8|113996.9|113496.9|113996.5|113496.5|4
1641324600000|2022-01-04 19:30:00|113996.7|113496.7|114108.3|113608.3|114108.4|113608.4|113996.4|113496.4|2
1641324900000|2022-01-04 19:35:00|114108.2|113608.2|113995.9|113495.9|114108.2|113608.2|113995.9|113495.9|0
1641325200000|2022-01-04 19:40:00|113995.8|113495.8|113995.4|113495.4|113995.8|113495.8|113995.4|113495.4|0
1641325500000|2022-01-04 19:45:00|113995.3|113495.3|114010.5|113510.5|114107.4|113607.4|113994.9|113494.9|2
1641325800000|2022-01-04 19:50:00|114010.4|113510.4|114010|113510|114010.4|113510.4|114010|113510|0
1641326100000|2022-01-04 19:55:00|113675.4|112875.4|113570.9|112770.9|113730.5|113080.5|113564.8|112764.8|26
1641326400000|2022-01-04 20:00:00|113620.8|112820.8|113624.4|112824.4|113625.1|112915.4|113410.8|112774.5|1
1641326700000|2022-01-04 20:05:00|113596.8|112796.8|113764.3|112964.3|113999.4|113499.4|113596.7|112796.7|6
1641327000000|2022-01-04 20:10:00|113764.2|112964.2|113863.8|113363.8|113863.8|113363.8|113764.2|112964.2|0
1641327300000|2022-01-04 20:15:00|113863.7|113363.7|113491.1|112991.1|114058.5|113408.6|113491.1|112991.1|2
1641327600000|2022-01-04 20:20:00|113491|112991|113485.6|112985.6|113491|112991|113480.6|112980.6|0
1641327900000|2022-01-04 20:25:00|113480.6|112980.6|113480.2|112980.2|113480.6|112980.6|113480.2|112980.2|0
1641328200000|2022-01-04 20:30:00|113480.1|112980.1|113817.6|113017.6|113817.7|113017.7|113470.1|112970.1|1
1641328500000|2022-01-04 20:35:00|113817.5|113017.5|113767.1|112967.1|113817.5|113017.5|113767.1|112967.1|0
1641328800000|2022-01-04 20:40:00|113767|112967|114563.2|113163.2|114563.5|113163.5|113767|112967|0
1641329100000|2022-01-04 20:45:00|114561.1|113161.1|114590.6|113190.6|114590.7|113190.7|114561.1|113161.1|0
1641329400000|2022-01-04 20:50:00|114590.5|113190.5|114705.1|113305.1|114705.1|113305.1|114590.2|113190.2|0
1641329700000|2022-01-04 20:55:00|114705|113305|114834.5|113434.5|114834.5|113434.5|114704.8|113304.8|1
1641394800000|2022-01-05 15:00:00|117011.1|116511.1|116812.1|116312.1|117011.1|116511.1|116594.2|115794.2|15
1641395100000|2022-01-05 15:05:00|116762.3|116262.3|115473.2|114973.2|116819.2|116319.2|115466.7|114774.5|16
1641395400000|2022-01-05 15:10:00|115491.9|114991.9|116636.5|115836.5|116708.4|116188.8|115491.9|114991.9|16
1641395700000|2022-01-05 15:15:00|116641|115841|116789.9|116289.9|116792|116292|116613.8|115813.8|2
1641396000000|2022-01-05 15:20:00|116789.8|116289.8|116788.5|116288.5|116791.5|116291.5|116788.5|116288.5|3
1641396300000|2022-01-05 15:25:00|116788.4|116288.4|116832.6|116332.6|116832.7|116332.7|116788.4|116288.4|10
1641396600000|2022-01-05 15:30:00|116832.5|116332.5|116832.1|116332.1|116832.5|116332.5|116832.1|116332.1|0
1641396900000|2022-01-05 15:35:00|116832|116332|116831.6|116331.6|116832|116332|116831.6|116331.6|2
1641397200000|2022-01-05 15:40:00|116831.5|116331.5|116831.1|116331.1|116831.5|116331.5|116831.1|116331.1|1
1641397500000|2022-01-05 15:45:00|116831|116331|116830.6|116330.6|116831|116331|116830.6|116330.6|0
1641397800000|2022-01-05 15:50:00|116830.5|116330.5|116830.1|116330.1|116830.5|116330.5|116830.1|116330.1|4
1641398100000|2022-01-05 15:55:00|116830|116330|116829.6|116329.6|116830|116330|116829.6|116329.6|3
1641398400000|2022-01-05 16:00:00|116829.5|116329.5|116807.3|116307.3|116843.1|116343.1|116560.3|115914.8|20
1641398700000|2022-01-05 16:05:00|116808.7|116308.7|116808.2|116308.2|116811.9|116311.9|116808.2|116308.2|2
1641399000000|2022-01-05 16:10:00|116808.1|116308.1|116828.1|116328.1|116828.2|116328.2|116807.9|116307.9|6
1641399300000|2022-01-05 16:15:00|116828|116328|116827.6|116327.6|116828|116328|116827.6|116327.6|2
1641399600000|2022-01-05 16:20:00|116827.5|116327.5|116819.5|116319.5|116827.5|116327.5|116806.7|116306.7|3
1641399900000|2022-01-05 16:25:00|116819.4|116319.4|116826.6|116326.6|116827|116327|116819.4|116319.4|1
1641400200000|2022-01-05 16:30:00|116826.5|116326.5|116826|116326|116826.5|116326.5|116826|116326|1
1641400500000|2022-01-05 16:35:00|116825.9|116325.9|116825.5|116325.5|116825.9|116325.9|116825.5|116325.5|0
1641400800000|2022-01-05 16:40:00|116825.4|116325.4|116825|116325|116825.4|116325.4|116825|116325|0
1641401100000|2022-01-05 16:45:00|116824.9|116324.9|116824.5|116324.5|116824.9|116324.9|116824.5|116324.5|0
1641401400000|2022-01-05 16:50:00|116824.4|116324.4|116824|116324|116824.4|116324.4|116824|116324|0
1641401700000|2022-01-05 16:55:00|116823.9|116323.9|116823.5|116323.5|116823.9|116323.9|116823.5|116323.5|0
1641402000000|2022-01-05 17:00:00|116823.4|116323.4|116823|116323|116823.4|116323.4|116823|116323|0
1641402300000|2022-01-05 17:05:00|116822.9|116322.9|116822.5|116322.5|116822.9|116322.9|116822.5|116322.5|1
1641402600000|2022-01-05 17:10:00|116822.4|116322.4|116822|116322|116822.4|116322.4|116822|116322|1
1641402900000|2022-01-05 17:15:00|116821.9|116321.9|116821.5|116321.5|116821.9|116321.9|116821.5|116321.5|0
1641403200000|2022-01-05 17:20:00|116821.4|116321.4|116821|116321|116821.4|116321.4|116821|116321|0
1641403500000|2022-01-05 17:25:00|116820.9|116320.9|116820.5|116320.5|116820.9|116320.9|116820.5|116320.5|0
1641403800000|2022-01-05 17:30:00|116820.4|116320.4|116820|116320|116820.4|116320.4|116820|116320|0
1641404100000|2022-01-05 17:35:00|116819.9|116319.9|116819.5|116319.5|116819.9|116319.9|116819.5|116319.5|0
1641404400000|2022-01-05 17:40:00|116819.4|116319.4|116819|116319|116819.4|116319.4|116819|116319|0
1641404700000|2022-01-05 17:45:00|116818.9|116318.9|116818.5|116318.5|116818.9|116318.9|116818.5|116318.5|1
1641405000000|2022-01-05 17:50:00|116818.4|116318.4|116818|116318|116818.4|116318.4|116818|116318|0
1641405300000|2022-01-05 17:55:00|116817.9|116317.9|116817.4|116317.4|116817.9|116317.9|116817.4|116317.4|0
1641405600000|2022-01-05 18:00:00|116817.3|116317.3|116816.9|116316.9|116817.3|116317.3|116816.9|116316.9|2
1641405900000|2022-01-05 18:05:00|116816.8|116316.8|116816.4|116316.4|116816.8|116316.8|116816.4|116316.4|0
1641406200000|2022-01-05 18:10:00|116816.3|116316.3|116815.9|116315.9|116816.3|116316.3|116815.9|116315.9|4
1641406500000|2022-01-05 18:15:00|116815.8|116315.8|116815.4|116315.4|116815.8|116315.8|116815.4|116315.4|0
1641406800000|2022-01-05 18:20:00|116815.3|116315.3|116814.9|116314.9|116815.3|116315.3|116814.9|116314.9|0
1641407100000|2022-01-05 18:25:00|116814.8|116314.8|116814.4|116314.4|116814.8|116314.8|116814.4|116314.4|0
1641407400000|2022-01-05 18:30:00|116814.3|116314.3|116813.9|116313.9|116814.3|116314.3|116813.9|116313.9|0
1641407700000|2022-01-05 18:35:00|116813.8|116313.8|116813.4|116313.4|116813.8|116313.8|116813.4|116313.4|0
1641408000000|2022-01-05 18:40:00|116813.3|116313.3|116812.9|116312.9|116813.3|116313.3|116812.9|116312.9|0
1641408300000|2022-01-05 18:45:00|116812.8|116312.8|116812.4|116312.4|116812.8|116312.8|116812.4|116312.4|0
1641408600000|2022-01-05 18:50:00|116812.3|116312.3|116811.9|116311.9|116812.3|116312.3|116811.9|116311.9|0
1641408900000|2022-01-05 18:55:00|116811.8|116311.8|116811.4|116311.4|116811.8|116311.8|116811.4|116311.4|1
1641409200000|2022-01-05 19:00:00|116811.3|116311.3|116810.9|116310.9|116811.3|116311.3|116810.9|116310.9|0
1641409500000|2022-01-05 19:05:00|116810.8|116310.8|116810.4|116310.4|116810.8|116310.8|116810.4|116310.4|0
1641409800000|2022-01-05 19:10:00|116810.3|116310.3|116809.9|116309.9|116810.3|116310.3|116809.9|116309.9|0
1641410100000|2022-01-05 19:15:00|116809.8|116309.8|116809.4|116309.4|116809.8|116309.8|116809.4|116309.4|0
1641410400000|2022-01-05 19:20:00|116809.3|116309.3|117262.6|116462.6|117262.7|116462.7|116809|116309|0
1641410700000|2022-01-05 19:25:00|117262.5|116462.5|117262.1|116462.1|117262.5|116462.5|117262.1|116462.1|0
1641411000000|2022-01-05 19:30:00|117262|116462|117768.5|116968.5|117768.6|116968.6|117261.8|116461.8|0
1641411300000|2022-01-05 19:35:00|117768.4|116968.4|117768.3|116968.3|117768.4|116968.4|117768.3|116968.3|0
1641411600000|2022-01-05 19:40:00|117768.2|116968.2|117768.1|116968.1|117768.2|116968.2|117768.1|116968.1|0
1641411900000|2022-01-05 19:45:00|117768|116968|117767.9|116967.9|117768|116968|117767.9|116967.9|0
1641412200000|2022-01-05 19:50:00|117767.8|116967.8|117767.7|116967.7|117767.8|116967.8|117767.7|116967.7|0
1641412500000|2022-01-05 19:55:00|117767.6|116967.6|117767.5|116967.5|117767.6|116967.6|117767.5|116967.5|0
1641412800000|2022-01-05 20:00:00|117767.4|116967.4|117351|116851|117767.4|116967.4|117351|116851|0
1641413100000|2022-01-05 20:05:00|117350.9|116850.9|117350.8|116850.8|117350.9|116850.9|117350.8|116850.8|0
1641413400000|2022-01-05 20:10:00|117350.7|116850.7|117350.7|116850.7|117350.7|116850.7|117350.7|116850.7|0
1641413700000|2022-01-05 20:15:00|117350.6|116850.6|117350.5|116850.5|117350.6|116850.6|117350.5|116850.5|0
1641414000000|2022-01-05 20:20:00|117350.4|116850.4|117350.3|116850.3|117350.4|116850.4|117350.3|116850.3|0
1641414300000|2022-01-05 20:25:00|117350.2|116850.2|117350.1|116850.1|117350.2|116850.2|117350.1|116850.1|0
1641414600000|2022-01-05 20:30:00|117350|116850|117349.9|116849.9|117350|116850|117349.9|116849.9|1
1641414900000|2022-01-05 20:35:00|117349.8|116849.8|117349.7|116849.7|117349.8|116849.8|117349.7|116849.7|1
1641415200000|2022-01-05 20:40:00|117349.6|116849.6|117349.6|116849.6|117349.6|116849.6|117349.6|116849.6|0
1641415500000|2022-01-05 20:45:00|117349.5|116849.5|117349.4|116849.4|117349.5|116849.5|117349.4|116849.4|0
1641415800000|2022-01-05 20:50:00|117349.3|116849.3|117349.2|116849.2|117349.3|116849.3|117349.2|116849.2|2
1641416100000|2022-01-05 20:55:00|117349.1|116849.1|117349|116849|117349.1|116849.1|117349|116849|0
1641481200000|2022-01-06 15:00:00|119964.9|119464.9|120120.7|119320.7|120619.8|119956.4|119561.4|118375.4|62
1641481500000|2022-01-06 15:05:00|120116.3|119316.3|118276.9|117776.9|120116.3|119567.9|118252.8|117668.9|30
1641481800000|2022-01-06 15:10:00|118307.3|117807.3|118163.4|116763.4|118955.1|117927.8|117363.6|116708.1|15
1641482100000|2022-01-06 15:15:00|118163.3|116763.3|118113.4|117313.4|118367.9|117314|117813.8|116687.1|5
1641482400000|2022-01-06 15:20:00|118118.4|117318.4|117351.2|116851.2|118552.6|117794.9|117346.7|116846.7|18
1641482700000|2022-01-06 15:25:00|117351.1|116851.1|118067.4|117267.4|118071.8|117271.8|117255.9|116755.9|16
1641483000000|2022-01-06 15:30:00|118040.7|117240.7|118788.1|117388.1|118788.2|118163.3|117712.8|117165.1|8
1641483300000|2022-01-06 15:35:00|118783.7|117383.7|118599.8|118099.8|119141.3|118126.6|118354.6|117383.7|6
1641483600000|2022-01-06 15:40:00|118622|118122|119770.5|118370.5|119775|118375|118622|117805.1|11
1641483900000|2022-01-06 15:45:00|119770.4|118370.4|119986|118586|119986|119052.8|119027.8|118012.3|7
1641484200000|2022-01-06 15:50:00|119984.9|118584.9|120372.8|118972.8|120398|119828|119809.3|118584.9|7
1641484500000|2022-01-06 15:55:00|120396.6|118996.6|120047.2|119247.2|120430.9|119304.9|119911|118867.6|5
1641484800000|2022-01-06 16:00:00|120062.2|119262.2|120111.2|119611.2|120217.2|119629.9|120062.2|119262.2|2
1641485100000|2022-01-06 16:05:00|120111.1|119611.1|120071.8|119271.8|120111.1|119611.1|119953.2|119153.2|4
1641485400000|2022-01-06 16:10:00|120071.7|119271.7|120071.2|119271.2|120071.7|119271.7|120071.2|119271.2|4
1641485700000|2022-01-06 16:15:00|120075.6|119275.6|120036.3|119236.3|120076.2|119276.2|120031.4|119231.4|0
1641486000000|2022-01-06 16:20:00|120036.2|119236.2|120015.7|119515.7|120046.2|119515.9|119900.6|119236.2|1
1641486300000|2022-01-06 16:25:00|120020.1|119520.1|120219.1|119419.1|120219.5|119520.7|120020.1|119419.1|0
1641486600000|2022-01-06 16:30:00|120219|119419|120199.1|119699.1|120219|119699.3|120104.4|119414.4|1
1641486900000|2022-01-06 16:35:00|120199|119699|120193.6|119393.6|120208.9|119703.9|120088.8|119288.8|7
1641487200000|2022-01-06 16:40:00|120189.1|119389.1|119773.1|119273.1|120189.1|119503.5|119773.1|119198.5|1
1641487500000|2022-01-06 16:45:00|119773|119273|119442.6|118642.6|119872.2|119273|119422.7|118467.2|5
1641487800000|2022-01-06 16:50:00|119432.6|118632.6|119412.1|118612.1|119437.6|118637.6|119412.1|118612.1|0
1641488100000|2022-01-06 16:55:00|119412|118612|119394|118594|119543.2|118743.2|119361.9|118561.9|0
1641488400000|2022-01-06 17:00:00|119393.9|118593.9|119393.5|118593.5|119393.9|118593.9|119393.5|118593.5|0
1641488700000|2022-01-06 17:05:00|119393.4|118593.4|119028|118528|119393.4|118593.4|119008.5|118373.6|1
1641489000000|2022-01-06 17:10:00|119027.9|118527.9|119159.7|118359.7|119173.4|118527.9|118913|118355.3|3
1641489300000|2022-01-06 17:15:00|119159.6|118359.6|118954.7|118454.7|119172.7|118517.9|118954.7|118354.5|1
1641489600000|2022-01-06 17:20:00|118954.6|118454.6|118954.2|118454.2|118954.6|118454.6|118954.2|118454.2|0
1641489900000|2022-01-06 17:25:00|118954.1|118454.1|119025.9|118525.9|119171.6|118526|118954|118353.9|2
1641490200000|2022-01-06 17:30:00|119171.5|118371.5|119153.2|118353.2|119171.5|118543.2|118953.4|118347.8|1
1641490500000|2022-01-06 17:35:00|119153.1|118353.1|119152.7|118352.7|119153.1|118353.1|119152.7|118352.7|0
1641490800000|2022-01-06 17:40:00|119152.6|118352.6|119152.2|118352.2|119152.6|118352.6|119146.1|118346.1|0
1641491100000|2022-01-06 17:45:00|119152.1|118352.1|119151.7|118351.7|119152.1|118352.1|119151.7|118351.7|0
1641491400000|2022-01-06 17:50:00|119151.6|118351.6|118901.2|118401.2|119151.6|118401.4|118901.2|118351.4|1
1641491700000|2022-01-06 17:55:00|118901.1|118401.1|118870.7|118370.7|118901.1|118401.1|118870.7|118370.7|1
1641492000000|2022-01-06 18:00:00|118869.8|118069.8|118790.8|117990.8|118869.8|118158.5|118560.3|117990.8|4
1641492300000|2022-01-06 18:05:00|118790.7|117990.7|118917.4|118117.4|118917.8|118223.1|118719.7|117990.7|2
1641492600000|2022-01-06 18:10:00|118917.3|118117.3|118921.3|118121.3|118921.4|118121.4|118903.6|118103.6|2
1641492900000|2022-01-06 18:15:00|118924.1|118124.1|120225.5|118825.5|120552.6|119309.1|118924.1|118124.1|15
1641493200000|2022-01-06 18:20:00|120216.4|118816.4|121129.8|120629.8|121241.5|120741.5|120170.7|118770.7|9
1641493500000|2022-01-06 18:25:00|121129.7|120629.7|121168.7|120668.7|121547.6|121047.6|121129.7|120629.7|1
1641493800000|2022-01-06 18:30:00|121168.6|120668.6|121168.2|120668.2|121168.6|120668.6|121168.2|120668.2|0
1641494100000|2022-01-06 18:35:00|121130.4|120630.4|121151.4|120651.4|121167.9|120667.9|121129.8|120629.8|1
1641494400000|2022-01-06 18:40:00|121151.3|120651.3|121167.2|120667.2|121167.2|120667.2|121150.8|120650.8|1
1641494700000|2022-01-06 18:45:00|121167.1|120667.1|120742.8|120242.8|121167.1|120667.1|120742.8|120137.2|29
1641495000000|2022-01-06 18:50:00|120742.7|120242.7|120845.5|119445.5|120845.6|120273.7|120742.7|119441.2|4
1641495300000|2022-01-06 18:55:00|121128.8|120628.8|121062.3|119662.3|121128.8|120628.8|120801.1|119401.1|2
1641495600000|2022-01-06 19:00:00|120908.6|120108.6|121106.7|119706.7|121135.1|120629.1|120908.5|119706.5|1
1641495900000|2022-01-06 19:05:00|121111.1|119711.1|120881.6|120081.6|121165.1|120665.1|120806.5|119702.1|1
1641496200000|2022-01-06 19:10:00|120881.5|120081.5|120923.2|120123.2|120923.3|120123.3|120881.4|120081.4|0
1641496500000|2022-01-06 19:15:00|120914.3|120114.3|120918.3|120118.3|120918.7|120118.7|120914.3|120114.3|0
1641496800000|2022-01-06 19:20:00|120918.2|120118.2|120917.8|120117.8|120918.2|120118.2|120917.8|120117.8|0
1641497100000|2022-01-06 19:25:00|120917.7|120117.7|120917.2|120117.2|120917.7|120117.7|120917.2|120117.2|0
1641497400000|2022-01-06 19:30:00|120917.1|120117.1|121296.7|120496.7|121296.8|120496.8|120916.9|120116.9|0
1641497700000|2022-01-06 19:35:00|121296.6|120496.6|121314.1|120514.1|121323.2|120523.2|121269.9|120469.9|7
1641498000000|2022-01-06 19:40:00|121309.6|120509.6|120873|120073|121314.1|120514.1|120873|120073|0
1641498300000|2022-01-06 19:45:00|120872.9|120072.9|120736.7|119936.7|120872.9|120072.9|120703.9|119903.9|0
1641498600000|2022-01-06 19:50:00|120732.3|119932.3|120758.4|119958.4|120763.3|119963.3|120732.3|119932.3|0
1641498900000|2022-01-06 19:55:00|120758.3|119958.3|120501.5|120001.5|120793.6|120193.2|120501.5|119887.2|0
1641499200000|2022-01-06 20:00:00|120704.7|119904.7|120846|120046|120846|120046|120372.8|119864.6|4
1641499500000|2022-01-06 20:05:00|120845.9|120045.9|120770.1|119970.1|120850.3|120050.3|120770.1|119970.1|0
1641499800000|2022-01-06 20:10:00|120770|119970|120769.6|119969.6|120770|119970|120769.6|119969.6|0
1641500100000|2022-01-06 20:15:00|120765.1|119965.1|120835.5|120035.5|120835.7|120035.7|120760.4|119960.4|0
1641500400000|2022-01-06 20:20:00|120689.9|120189.9|120592|120092|120689.9|120189.9|120592|120092|1
1641500700000|2022-01-06 20:25:00|120591.9|120091.9|120582.6|120082.6|120591.9|120091.9|120582.6|120082.6|0
1641501000000|2022-01-06 20:30:00|120582.5|120082.5|120591|120091|120591.4|120091.4|120582.5|120082.5|2
1641501300000|2022-01-06 20:35:00|120590.9|120090.9|120879.8|120379.8|120888.8|120388.8|120590.8|120090.8|3
1641501600000|2022-01-06 20:40:00|120875.4|120375.4|120870.5|120370.5|120892.9|120392.9|120870.5|120370.5|0
1641501900000|2022-01-06 20:45:00|120870.4|120370.4|120892.1|120392.1|121033.8|120533.8|120870|120370|7
1641502200000|2022-01-06 20:50:00|121354.4|120854.4|121286.5|120786.5|122914.9|121514.9|121286.5|120786.5|38
1641502500000|2022-01-06 20:55:00|122683.9|121283.9|122878.3|121478.3|122888.1|121488.1|122679.5|121279.5|14
1641567600000|2022-01-07 15:00:00|123735.7|122335.7|122080.6|121280.6|124429.8|123645.8|122080.6|121280.6|55
1641567900000|2022-01-07 15:05:00|122739.3|121339.3|121765.6|120965.6|122739.3|121831.3|120262.3|119336.8|33
1641568200000|2022-01-07 15:10:00|121851.2|121051.2|121411.9|120911.9|121896.3|121096.3|121269.1|120503.9|13
1641568500000|2022-01-07 15:15:00|121411.8|120911.8|121400.2|120600.2|121588|120916.2|121064.3|120504.1|5
1641568800000|2022-01-07 15:20:00|121417.6|120617.6|121356.7|120556.7|121490.7|120690.7|121338.9|120538.9|0
1641569100000|2022-01-07 15:25:00|121353.5|120553.5|121045.5|120545.5|121353.5|120581.6|120996.5|120481.6|2
1641569400000|2022-01-07 15:30:00|121049.9|120549.9|121462.2|120662.2|121542|120742|121049.9|120549.9|3
1641569700000|2022-01-07 15:35:00|121462.1|120662.1|122335|121535|122335|121535|121462.1|120662.1|5
1641570000000|2022-01-07 15:40:00|122335.6|121535.6|122090.9|121590.9|122344.9|121666.1|122090.9|121535.6|1
1641570300000|2022-01-07 15:45:00|122095.3|121595.3|122229.8|121429.8|122233.3|121600.9|122095.3|121429.8|13
1641570600000|2022-01-07 15:50:00|122229.7|121429.7|122197.1|120797.1|122229.7|121429.7|122197.1|120797.1|1
1641570900000|2022-01-07 15:55:00|122197|120797|121758.4|120958.4|122202.2|120958.5|121758.4|120710.9|0
1641571200000|2022-01-07 16:00:00|121732.2|120932.2|121289|120789|121732.2|120932.2|121254.6|120585.1|1
1641571500000|2022-01-07 16:05:00|121031.6|120531.6|122393.7|120993.7|122394|120994|121031.6|120531.6|12
1641571800000|2022-01-07 16:10:00|122337|120937|122115|120715|122337|120937|122115|120715|0
1641572100000|2022-01-07 16:15:00|122228.7|120828.7|122323.6|120923.6|122428.4|121028.4|122114.9|120714.9|0
1641572400000|2022-01-07 16:20:00|122323.5|120923.5|122366.7|120966.7|122366.7|120966.7|122323.3|120923.3|0
1641572700000|2022-01-07 16:25:00|122412.8|121012.8|122272.2|121472.2|122541.1|121567.3|122117.7|121012.8|6
1641573000000|2022-01-07 16:30:00|122277.2|121477.2|122007.5|121207.5|122441.8|121826.9|122007.5|120991.8|2
1641573300000|2022-01-07 16:35:00|122003.8|121203.8|122430.6|121030.6|122430.6|121203.8|121829.4|121029.4|4
1641573600000|2022-01-07 16:40:00|122430.5|121030.5|122325.6|120925.6|122430.5|121108.3|121908.3|120925.6|0
1641573900000|2022-01-07 16:45:00|122334.3|120934.3|122625.7|121825.7|122981.1|121849.1|122334.3|120934.3|2
1641574200000|2022-01-07 16:50:00|122625.6|121825.6|121517.1|120717.1|122635.6|121835.6|121517.1|120598.4|3
1641574500000|2022-01-07 16:55:00|121517|120717|121132.4|120632.4|121517|120717|121132.4|120632.4|1
1641574800000|2022-01-07 17:00:00|121132.3|120632.3|121107.5|120607.5|121171.3|120671.3|121107.5|120607.5|1
1641575100000|2022-01-07 17:05:00|121107.4|120607.4|120998.6|120498.6|121107.4|120607.4|120997.9|120497.9|0
1641575400000|2022-01-07 17:10:00|120972.4|120472.4|121393.8|120593.8|121413.5|120613.5|120972.4|120472.4|3
1641575700000|2022-01-07 17:15:00|121393.7|120593.7|121350.1|120550.1|121393.7|120593.7|121328.4|120528.4|0
1641576000000|2022-01-07 17:20:00|121350|120550|121074.6|120574.6|121350|120638.9|121074.6|120549.9|1
1641576300000|2022-01-07 17:25:00|121074.5|120574.5|121378.8|120878.8|121378.8|120878.8|121061.3|120561.3|3
1641576600000|2022-01-07 17:30:00|121378.7|120878.7|122158.3|120758.3|122204.6|121012|121378.7|120628.9|4
1641576900000|2022-01-07 17:35:00|122127.8|120727.8|122453.4|121053.4|122502.9|121102.9|122033.2|120633.2|4
1641577200000|2022-01-07 17:40:00|122473.4|121073.4|123506.3|122106.3|123615|122215|122473.4|121073.4|2
1641577500000|2022-01-07 17:45:00|123493.2|122093.2|123408.1|122008.1|123686.7|122286.7|123408.1|122008.1|0
1641577800000|2022-01-07 17:50:00|123429.8|122029.8|123255.6|122455.6|123436.1|122456|123236.2|122029.8|0
1641578100000|2022-01-07 17:55:00|123255.5|122455.5|123211.6|122411.6|123255.5|122455.5|123211.6|122411.6|0
1641578400000|2022-01-07 18:00:00|123211.5|122411.5|123193.7|122393.7|123211.5|122411.5|123193.7|122393.7|0
1641578700000|2022-01-07 18:05:00|123193.6|122393.6|123193.2|122393.2|123193.6|122393.6|123193.2|122393.2|0
1641579000000|2022-01-07 18:10:00|123193.1|122393.1|123192.7|122392.7|123193.1|122393.1|123192.7|122392.7|0
1641579300000|2022-01-07 18:15:00|123192.6|122392.6|122694.1|121294.1|123192.6|122392.6|122694.1|121294.1|3
1641579600000|2022-01-07 18:20:00|122689.8|121289.8|122488.4|121088.4|122703.6|121303.6|122482.8|121082.8|3
1641579900000|2022-01-07 18:25:00|122488.3|121088.3|121886.1|121086.1|122607.4|121207.4|121813.6|120898.6|4
1641580200000|2022-01-07 18:30:00|121886|121086|122142.1|120742.1|122142.1|121086|121796|120733.5|0
1641580500000|2022-01-07 18:35:00|122142|120742|122433.4|121033.4|122462.3|121962.3|122142|120742|10
1641580800000|2022-01-07 18:40:00|122426.2|121026.2|122523.6|121123.6|122523.7|121123.7|122426|121026|1
1641581100000|2022-01-07 18:45:00|122523.5|121123.5|122643.1|121243.1|122643.1|121243.1|122523.1|121123.1|2
1641581400000|2022-01-07 18:50:00|122648.1|121248.1|122587.6|121187.6|122654.5|121598|122353|121122.8|1
1641581700000|2022-01-07 18:55:00|122417.6|121617.6|122515.8|121715.8|122517.3|121717.3|122417.3|121617.3|21
1641582000000|2022-01-07 19:00:00|122515.7|121715.7|122464.7|121964.7|122664.8|122164.8|122464.7|121671.9|9
1641582300000|2022-01-07 19:05:00|122514.6|122014.6|122564.2|121764.2|122564.6|122064.6|122514.6|121735.2|7
1641582600000|2022-01-07 19:10:00|122564.1|121764.1|122563.7|121763.7|122564.1|121764.1|122524.5|121724.5|2
1641582900000|2022-01-07 19:15:00|122555|121755|122425.3|121625.3|122555|121865.5|122355.1|121618.4|0
1641583200000|2022-01-07 19:20:00|122425.2|121625.2|122464.8|121664.8|122471.4|121864.9|122358.4|121625|0
1641583500000|2022-01-07 19:25:00|122573.5|121773.5|123238.8|121838.8|123294.5|121923.5|122573.5|121734.1|1
1641583800000|2022-01-07 19:30:00|122773.5|121973.5|122988.4|121588.4|123003|121998.8|122773.5|121588.4|0
1641584100000|2022-01-07 19:35:00|122994|121594|122992.9|121592.9|122994|121594|122992.9|121592.9|0
1641584400000|2022-01-07 19:40:00|122992.8|121592.8|122992.4|121592.4|123071.9|121810.2|122610.1|121592.4|0
1641584700000|2022-01-07 19:45:00|122992.3|121592.3|123001.3|121601.3|123001.3|121601.3|122991.9|121591.9|0
1641585000000|2022-01-07 19:50:00|123001.2|121601.2|122626.5|121826.5|123009.4|121826.5|122626.5|121601.2|0
1641585300000|2022-01-07 19:55:00|122626.4|121826.4|122552.3|121752.3|122626.4|121826.4|122552.3|121752.3|1
1641585600000|2022-01-07 20:00:00|122552.2|121752.2|122511.8|121711.8|122552.2|121752.2|122511.8|121711.8|0
1641585900000|2022-01-07 20:05:00|122511.7|121711.7|122470.9|121670.9|122523.1|121723.1|122033.8|121533.8|3
1641586200000|2022-01-07 20:10:00|122470.8|121670.8|122438.8|121638.8|122523|121723|122438.8|121638.8|3
1641586500000|2022-01-07 20:15:00|122395.3|121595.3|122479.4|121079.4|122543.1|121595.3|122282.3|120952.3|13
1641586800000|2022-01-07 20:20:00|122479.3|121079.3|122470|121070|122479.3|121079.3|122470|121070|0
1641587100000|2022-01-07 20:25:00|122469.9|121069.9|122463.8|121063.8|122469.9|121314.9|122114.9|121007.6|0
1641587400000|2022-01-07 20:30:00|122339.4|120939.4|122343.9|120943.9|122343.9|120943.9|122319|120919|2
1641587700000|2022-01-07 20:35:00|122319.6|120919.6|122400.5|121000.5|122400.7|121000.7|122310.8|120910.8|3
1641588000000|2022-01-07 20:40:00|122475.5|121075.5|122445|121045|122475.5|121525.4|122291.5|120913.4|5
1641588300000|2022-01-07 20:45:00|122444.9|121044.9|121786.1|120986.1|122444.9|121213.6|121786.1|120986.1|5
1641588600000|2022-01-07 20:50:00|121786|120986|121504.3|120704.3|121909.4|120986|121504.3|120495.5|2
1641588900000|2022-01-07 20:55:00|121503.6|120703.6|122088.5|120688.5|122153.5|120955.9|121220.6|120411.4|6
1641826800000|2022-01-10 15:00:00|121540.2|121040.2|120445|119945|121540.2|121040.2|120275|119775|24
1641827100000|2022-01-10 15:05:00|120430|119930|118868.4|118368.4|121193.3|120047.4|118868.4|118342.8|44
1641827400000|2022-01-10 15:10:00|118863.4|118363.4|119237.9|118437.9|119296.6|118496.6|118631.6|118107.8|11
1641827700000|2022-01-10 15:15:00|118976.8|118476.8|119715.8|118915.8|120340.7|119324.2|118952.9|118413.9|8
1641828000000|2022-01-10 15:20:00|119715.7|118915.7|119298.4|118498.4|120185.7|119027.1|119286.4|118170.7|6
1641828300000|2022-01-10 15:25:00|119740.1|118340.1|119035.1|118535.1|119740.1|118535.1|118660.8|118160.8|11
1641828600000|2022-01-10 15:30:00|119045.7|118545.7|119681.1|118881.1|119852.8|119136.6|119045.7|118282.9|4
1641828900000|2022-01-10 15:35:00|119707.7|118907.7|119319.2|118519.2|119872|118907.7|119219.8|118172.9|4
1641829200000|2022-01-10 15:40:00|119315.1|118515.1|119946.5|118546.5|119946.5|118546.5|119315|118338.2|1
1641829500000|2022-01-10 15:45:00|119946.4|118546.4|119951|118551|119951|118790.3|119141.2|118377.1|5
1641829800000|2022-01-10 15:50:00|119950.9|118550.9|119425.4|118625.4|119950.9|118679.2|119425.4|118543.7|0
1641830100000|2022-01-10 15:55:00|119420.4|118620.4|119299.4|118499.4|119425.3|118625.3|119221.3|118421.3|2
1641830400000|2022-01-10 16:00:00|119299.3|118499.3|119297.1|118497.1|119299.3|118499.3|119297.1|118497.1|0
1641830700000|2022-01-10 16:05:00|119297|118497|119460.9|118660.9|119494.1|118694.1|119297|118497|7
1641831000000|2022-01-10 16:10:00|119541.8|118741.8|120132.4|118732.4|120211.1|118811.1|119541.8|118549.9|2
1641831300000|2022-01-10 16:15:00|120132.3|118732.3|120033.2|118633.2|120132.3|118732.3|120033.2|118633.2|0
1641831600000|2022-01-10 16:20:00|119975.6|118575.6|120078.6|119278.6|120078.6|119278.6|119952.8|118568.3|1
1641831900000|2022-01-10 16:25:00|119944.2|118544.2|119846.9|119046.9|119987|119046.9|119766.9|118531.4|2
1641832200000|2022-01-10 16:30:00|119846.8|119046.8|119917.6|118517.6|119939.2|119046.8|119754.2|118516.9|0
1641832500000|2022-01-10 16:35:00|119917.5|118517.5|119474.7|118674.7|119917.5|118825.3|119474.7|118399.6|0
1641832800000|2022-01-10 16:40:00|119474.6|118674.6|119147.4|118347.4|119514.6|118674.6|118742.6|118081.6|10
1641833100000|2022-01-10 16:45:00|119147.3|118347.3|118995.7|118195.7|119147.3|118347.3|118995.7|118195.7|0
1641833400000|2022-01-10 16:50:00|118994.8|118194.8|118659.1|118159.1|119009.5|118320.2|118659.1|118159.1|1
1641833700000|2022-01-10 16:55:00|118629.1|118129.1|118339.5|117839.5|118784.4|118284.4|118225.4|117725.4|23
1641834000000|2022-01-10 17:00:00|118338.6|117838.6|118224.7|117724.7|118338.6|117838.6|118224.7|117724.7|3
1641834300000|2022-01-10 17:05:00|118224.6|117724.6|118224.2|117724.2|118224.6|117724.6|118224.2|117724.2|4
1641834600000|2022-01-10 17:10:00|118224.1|117724.1|118223.6|117723.6|118224.1|117724.1|118223.6|117723.6|0
1641834900000|2022-01-10 17:15:00|118223.5|117723.5|118223|117723|118223.5|117723.5|118223|117723|2
1641835200000|2022-01-10 17:20:00|118222.9|117722.9|118222.4|117722.4|118222.9|117722.9|118222.4|117722.4|1
1641835500000|2022-01-10 17:25:00|118222.3|117722.3|118221.8|117721.8|118222.3|117722.3|118221.8|117721.8|0
1641835800000|2022-01-10 17:30:00|118221.7|117721.7|118276.7|117776.7|118806.2|118006.2|118221.7|117721.7|55
1641836100000|2022-01-10 17:35:00|118276.6|117776.6|118275.2|117775.2|118276.6|117776.6|118275.2|117775.2|1
1641836400000|2022-01-10 17:40:00|118275.1|117775.1|118274.6|117774.6|118275.1|117775.1|118260.4|117760.4|0
1641836700000|2022-01-10 17:45:00|118274.5|117774.5|118219.4|117719.4|118274.5|117774.5|118219.4|117719.4|0
1641837000000|2022-01-10 17:50:00|118219.3|117719.3|118781.7|117981.7|118781.7|117981.7|118219.1|117719.1|30
1641837300000|2022-01-10 17:55:00|118782.6|117982.6|118418.5|117918.5|118782.6|117982.6|118271.3|117771.3|4
1641837600000|2022-01-10 18:00:00|118418.4|117918.4|118417.9|117917.9|118426.6|117926.6|118411.7|117911.7|2
1641837900000|2022-01-10 18:05:00|118417.8|117917.8|118417.3|117917.3|118417.8|117917.8|118417.3|117917.3|0
1641838200000|2022-01-10 18:10:00|118417.2|117917.2|118416.7|117916.7|118417.2|117917.2|118416.7|117916.7|0
1641838500000|2022-01-10 18:15:00|118416.6|117916.6|118406.3|117906.3|118422|117922|118402.8|117902.8|1
1641838800000|2022-01-10 18:20:00|118406.2|117906.2|118420.6|117920.6|118420.6|117920.6|118403.2|117903.2|1
1641839100000|2022-01-10 18:25:00|118420.5|117920.5|118429.4|117929.4|118450.7|117950.7|118398.5|117898.5|3
1641839400000|2022-01-10 18:30:00|118429.3|117929.3|118431.5|117931.5|118449.6|117949.6|118421.7|117921.7|4
1641839700000|2022-01-10 18:35:00|118431.4|117931.4|118213.6|117713.6|118431.4|117931.4|118213.6|117713.6|0
1641840000000|2022-01-10 18:40:00|118213.5|117713.5|118213|117713|118213.5|117713.5|118213|117713|0
1641840300000|2022-01-10 18:45:00|118212.9|117712.9|118212.4|117712.4|118212.9|117712.9|118212.4|117712.4|3
1641840600000|2022-01-10 18:50:00|118212.3|117712.3|118211.8|117711.8|118212.3|117712.3|118211.8|117711.8|0
1641840900000|2022-01-10 18:55:00|118211.7|117711.7|118211.2|117711.2|118211.7|117711.7|118211.2|117711.2|0
1641841200000|2022-01-10 19:00:00|118211.1|117711.1|118210.7|117710.7|118211.1|117711.1|118210.7|117710.7|0
1641841500000|2022-01-10 19:05:00|118210.6|117710.6|118210.1|117710.1|118210.6|117710.6|118210.1|117710.1|0
1641841800000|2022-01-10 19:10:00|118210|117710|118209.5|117709.5|118210|117710|118209.5|117709.5|2
1641842100000|2022-01-10 19:15:00|118209.4|117709.4|118208.9|117708.9|118209.4|117709.4|118208.9|117708.9|0
1641842400000|2022-01-10 19:20:00|118208.8|117708.8|118208.3|117708.3|118208.8|117708.8|118208.3|117708.3|0
1641842700000|2022-01-10 19:25:00|118208.2|117708.2|118207.7|117707.7|118208.2|117708.2|118207.7|117707.7|0
1641843000000|2022-01-10 19:30:00|118397.4|117897.4|118239.6|117739.6|118408.2|117908.2|118239.6|117739.6|23
1641843300000|2022-01-10 19:35:00|118239.5|117739.5|118244.4|117744.4|118325.3|117825.3|118236.4|117736.4|6
1641843600000|2022-01-10 19:40:00|118244.3|117744.3|118243.8|117743.8|118244.3|117744.3|118243.8|117743.8|0
1641843900000|2022-01-10 19:45:00|118243.7|117743.7|118243.3|117743.3|118243.7|117743.7|118243.3|117743.3|1
1641844200000|2022-01-10 19:50:00|118243.2|117743.2|118236.4|117736.4|118259.2|117759.2|118236.4|117736.4|0
1641844500000|2022-01-10 19:55:00|118236.3|117736.3|118235.8|117735.8|118236.3|117736.3|118234.1|117734.1|0
1641844800000|2022-01-10 20:00:00|118235.7|117735.7|118223.5|117723.5|118241.9|117741.9|118223.5|117723.5|0
1641845100000|2022-01-10 20:05:00|118223.4|117723.4|118222.9|117722.9|118223.4|117723.4|118222.9|117722.9|1
1641845400000|2022-01-10 20:10:00|118222.8|117722.8|118222.3|117722.3|118222.8|117722.8|118222.3|117722.3|0
1641845700000|2022-01-10 20:15:00|118222.2|117722.2|118221.7|117721.7|118222.2|117722.2|118221.7|117721.7|0
1641846000000|2022-01-10 20:20:00|118221.6|117721.6|118282.5|117782.5|118290.8|117790.8|118221.2|117721.2|5
1641846300000|2022-01-10 20:25:00|118282.4|117782.4|118205.1|117705.1|118282.4|117782.4|118205.1|117705.1|1
1641846600000|2022-01-10 20:30:00|118205|117705|118204.5|117704.5|118205|117705|118204.5|117704.5|0
1641846900000|2022-01-10 20:35:00|118204.4|117704.4|118203.9|117703.9|118204.4|117704.4|118203.9|117703.9|2
1641847200000|2022-01-10 20:40:00|118203.8|117703.8|118203.4|117703.4|118203.8|117703.8|118203.4|117703.4|0
1641847500000|2022-01-10 20:45:00|118203.3|117703.3|118215.5|117715.5|118623.8|117823.8|118197.8|117697.8|3
1641847800000|2022-01-10 20:50:00|118215.4|117715.4|118300.8|117800.8|118618.9|117895|118215.1|117715.1|1
1641848100000|2022-01-10 20:55:00|118300.7|117800.7|119169.7|118369.7|119178|118477.9|118300.6|117739.9|10
1641913200000|2022-01-11 15:00:00|118932.8|118432.8|119809.2|119009.2|120839.8|120197.5|118932.8|118432.8|37
1641913500000|2022-01-11 15:05:00|119801.1|119001.1|118669.9|118169.9|119801.1|119001.1|118669.9|118090.8|19
1641913800000|2022-01-11 15:10:00|118684.4|118184.4|120062.1|119262.1|120227.3|119427.3|118684.4|118184.4|14
1641914100000|2022-01-11 15:15:00|120058.1|119258.1|119723.9|118923.9|120382.3|119582.3|119659.1|118859.1|5
1641914400000|2022-01-11 15:20:00|119728.9|118928.9|119791.4|118991.4|119828.5|119028.5|119728.9|118928.9|0
1641914700000|2022-01-11 15:25:00|119791.3|118991.3|119813.7|119313.7|119818.9|119318.9|119791.1|118991.1|5
1641915000000|2022-01-11 15:30:00|119847.6|119347.6|120597.9|119797.9|120665.9|120115.9|119847.6|119334.6|13
1641915300000|2022-01-11 15:35:00|120597.8|119797.8|120088.5|119588.5|120597.8|119797.8|120088.5|119588.5|3
1641915600000|2022-01-11 15:40:00|120088.4|119588.4|120087.9|119587.9|120088.4|119588.4|120087.9|119587.9|0
1641915900000|2022-01-11 15:45:00|120087.8|119587.8|120503.3|119703.3|120641.5|119841.5|120087.8|119587.8|6
1641916200000|2022-01-11 15:50:00|120499.3|119699.3|119892.7|119392.7|120787.2|119703.3|119892.7|119310.5|2
1641916500000|2022-01-11 15:55:00|119887.7|119387.7|120560.2|119760.2|120575.3|119775.3|119887.6|119387.6|4
1641916800000|2022-01-11 16:00:00|120572.8|119772.8|120993.3|120193.3|121438.5|120938.5|120566.5|119620.5|15
1641917100000|2022-01-11 16:05:00|121013.4|120213.4|120778.3|120278.3|121426.6|120881.7|120778.3|119970|6
1641917400000|2022-01-11 16:10:00|120784.1|120284.1|121152.3|120652.3|121422.3|120652.4|120772|120014.2|3
1641917700000|2022-01-11 16:15:00|121152.2|120652.2|121521.2|121021.2|121521.2|121021.2|121152.1|120652.1|13
1641918000000|2022-01-11 16:20:00|121472.9|120972.9|121406.6|120606.6|121836.4|121336.4|121406.6|120606.6|8
1641918300000|2022-01-11 16:25:00|121406.5|120606.5|121406|120606|121406.5|120606.5|121406|120606|0
1641918600000|2022-01-11 16:30:00|121405.9|120605.9|121446.9|120646.9|121763.5|120763.8|121405.8|120326.3|2
1641918900000|2022-01-11 16:35:00|121426.7|120626.7|121502.4|120702.4|121506.5|120706.5|121422.7|120622.7|0
1641919200000|2022-01-11 16:40:00|121502.3|120702.3|121488.2|120688.2|121663.3|120863.3|121404.6|120604.6|4
1641919500000|2022-01-11 16:45:00|121492.2|120692.2|121387.6|120587.6|121574.9|120774.9|121377.7|120577.7|0
1641919800000|2022-01-11 16:50:00|121387.5|120587.5|121387.9|120587.9|121388.3|120588.3|121387.3|120587.3|0
1641920100000|2022-01-11 16:55:00|121387.8|120587.8|121383.3|120583.3|121387.8|120587.8|121383.3|120583.3|0
1641920400000|2022-01-11 17:00:00|121383.2|120583.2|121411.7|120611.7|121416.8|120616.8|121382.8|120582.8|1
1641920700000|2022-01-11 17:05:00|121411.6|120611.6|121420|120620|121420|120705.7|121201.6|120611.6|2
1641921000000|2022-01-11 17:10:00|121742.8|121242.8|122000.7|121500.7|122000.8|121500.8|121723.4|121223.4|7
1641921300000|2022-01-11 17:15:00|122000.6|121500.6|122000.1|121500.1|122000.6|121500.6|122000.1|121500.1|0
1641921600000|2022-01-11 17:20:00|122000|121500|121999.5|121499.5|122000|121500|121999.5|121499.5|0
1641921900000|2022-01-11 17:25:00|121999.4|121499.4|121998.8|121498.8|121999.4|121499.4|121998.8|121498.8|0
1641922200000|2022-01-11 17:30:00|121998.7|121498.7|121998.2|121498.2|121998.7|121498.7|121998.2|121498.2|0
1641922500000|2022-01-11 17:35:00|121998.1|121498.1|121997.6|121497.6|121998.1|121498.1|121997.6|121497.6|2
1641922800000|2022-01-11 17:40:00|121997.5|121497.5|121996.9|121496.9|121997.5|121497.5|121996.9|121496.9|0
1641923100000|2022-01-11 17:45:00|121996.8|121496.8|121996.3|121496.3|121996.8|121496.8|121996.3|121496.3|1
1641923400000|2022-01-11 17:50:00|121996.2|121496.2|121995.6|121495.6|121996.2|121496.2|121995.6|121495.6|0
1641923700000|2022-01-11 17:55:00|121995.5|121495.5|121995|121495|121995.5|121495.5|121995|121495|1
1641924000000|2022-01-11 18:00:00|121994.9|121494.9|121994.4|121494.4|121994.9|121494.9|121994.4|121494.4|1
1641924300000|2022-01-11 18:05:00|121994.3|121494.3|121993.7|121493.7|121994.3|121494.3|121993.7|121493.7|0
1641924600000|2022-01-11 18:10:00|121993.6|121493.6|121993.1|121493.1|121993.6|121493.6|121993.1|121493.1|0
1641924900000|2022-01-11 18:15:00|121993|121493|121992.4|121492.4|121993|121493|121992.4|121492.4|0
1641925200000|2022-01-11 18:20:00|121992.3|121492.3|121991.8|121491.8|121992.3|121492.3|121991.8|121491.8|0
1641925500000|2022-01-11 18:25:00|121991.7|121491.7|121991.2|121491.2|121991.7|121491.7|121991.2|121491.2|0
1641925800000|2022-01-11 18:30:00|121991.1|121491.1|121990.5|121490.5|121991.1|121491.1|121990.5|121490.5|0
1641926100000|2022-01-11 18:35:00|121990.4|121490.4|121989.9|121489.9|121990.4|121490.4|121989.9|121489.9|1
1641926400000|2022-01-11 18:40:00|121989.8|121489.8|121989.3|121489.3|121989.8|121489.8|121989.3|121489.3|2
1641926700000|2022-01-11 18:45:00|121989.2|121489.2|121988.6|121488.6|121989.2|121489.2|121988.6|121488.6|0
1641927000000|2022-01-11 18:50:00|121988.5|121488.5|121988|121488|121988.5|121488.5|121988|121488|0
1641927300000|2022-01-11 18:55:00|121987.9|121487.9|121987.3|121487.3|121987.9|121487.9|121987.3|121487.3|0
1641927600000|2022-01-11 19:00:00|121987.2|121487.2|121986.7|121486.7|121987.2|121487.2|121986.7|121486.7|1
1641927900000|2022-01-11 19:05:00|121986.6|121486.6|121986.1|121486.1|121986.6|121486.6|121986.1|121486.1|0
1641928200000|2022-01-11 19:10:00|121986|121486|121985.4|121485.4|121986|121486|121985.4|121485.4|0
1641928500000|2022-01-11 19:15:00|121990.2|121490.2|124484|123084|124484.6|123084.6|121990.2|121490.2|2
1641928800000|2022-01-11 19:20:00|124483.9|123083.9|124483.2|123083.2|124483.9|123083.9|124483.2|123083.2|0
1641929100000|2022-01-11 19:25:00|122009.1|121509.1|122008.5|121508.5|122009.1|121509.1|122008.5|121508.5|0
1641929400000|2022-01-11 19:30:00|122008.4|121508.4|122007.9|121507.9|122008.4|121508.4|122007.9|121507.9|0
1641929700000|2022-01-11 19:35:00|122007.8|121507.8|122007.2|121507.2|122007.8|121507.8|122007.2|121507.2|0
1641930000000|2022-01-11 19:40:00|122007.1|121507.1|122006.6|121506.6|122007.1|121507.1|122006.6|121506.6|1
1641930300000|2022-01-11 19:45:00|122006.5|121506.5|122006|121506|122006.5|121506.5|122006|121506|0
1641930600000|2022-01-11 19:50:00|122005.9|121505.9|122005.3|121505.3|122005.9|121505.9|122005.3|121505.3|1
1641930900000|2022-01-11 19:55:00|122005.2|121505.2|122004.7|121504.7|122005.2|121505.2|122004.7|121504.7|0
1641931200000|2022-01-11 20:00:00|122004.6|121504.6|122004|121504|122004.6|121504.6|122004|121504|0
1641931500000|2022-01-11 20:05:00|122003.9|121503.9|122003.4|121503.4|122003.9|121503.9|122003.4|121503.4|0
1641931800000|2022-01-11 20:10:00|122003.3|121503.3|122002.8|121502.8|122003.3|121503.3|122002.8|121502.8|0
1641932100000|2022-01-11 20:15:00|122002.7|121502.7|122002.1|121502.1|122002.7|121502.7|122002.1|121502.1|0
1641932400000|2022-01-11 20:20:00|122002|121502|122001.5|121501.5|122002|121502|122001.5|121501.5|0
1641932700000|2022-01-11 20:25:00|122001.4|121501.4|122000.8|121500.8|122001.4|121501.4|122000.8|121500.8|1
1641933000000|2022-01-11 20:30:00|122000.7|121500.7|122000.2|121500.2|122000.7|121500.7|122000.2|121500.2|0
1641933300000|2022-01-11 20:35:00|122000.1|121500.1|121999.6|121499.6|122000.1|121500.1|121999.6|121499.6|0
1641933600000|2022-01-11 20:40:00|121999.5|121499.5|121998.9|121498.9|121999.5|121499.5|121998.9|121498.9|0
1641933900000|2022-01-11 20:45:00|121998.8|121498.8|121998.3|121498.3|121998.8|121498.8|121998.3|121498.3|4
1641934200000|2022-01-11 20:50:00|121998.2|121498.2|121997.6|121497.6|121998.2|121498.2|121997.6|121497.6|1
1641934500000|2022-01-11 20:55:00|121997.5|121497.5|121997|121497|121997.5|121497.5|121997|121497|1
1641999600000|2022-01-12 15:00:00|125570.4|124170.4|126333.5|125833.5|126362.6|125862.6|125566.5|124166.5|24
1641999900000|2022-01-12 15:05:00|126333.4|125833.4|126332.9|125832.9|126333.4|125833.4|126332.9|125832.9|2
1642000200000|2022-01-12 15:10:00|126332.8|125832.8|126019.8|125219.8|126332.8|125832.8|125477.7|124358|66
1642000500000|2022-01-12 15:15:00|126034.3|125234.3|126331.6|125831.6|126332.1|125832.1|126034.3|125234.3|14
1642000800000|2022-01-12 15:20:00|126331.5|125831.5|126331|125831|126331.5|125831.5|126331|125831|0
1642001100000|2022-01-12 15:25:00|126330.9|125830.9|126330.3|125830.3|126330.9|125830.9|126330.3|125830.3|3
1642001400000|2022-01-12 15:30:00|126330.2|125830.2|126329.7|125829.7|126330.2|125830.2|126289.9|125789.9|10
1642001700000|2022-01-12 15:35:00|126329.6|125829.6|126253.1|125753.1|126329.6|125829.6|126235.4|125735.4|10
1642002000000|2022-01-12 15:40:00|126253|125753|126236.6|125736.6|126259.3|125759.3|126236.6|125736.6|0
1642002300000|2022-01-12 15:45:00|126236.5|125736.5|126291.9|125791.9|126292.2|125792.2|126236.4|125736.4|0
1642002600000|2022-01-12 15:50:00|126291.8|125791.8|126327.1|125827.1|126327.2|125827.2|126291.3|125791.3|0
1642002900000|2022-01-12 15:55:00|126327|125827|126326.5|125826.5|126327|125827|126326.5|125826.5|1
1642003200000|2022-01-12 16:00:00|126326.4|125826.4|126325.8|125825.8|126326.4|125826.4|126325.8|125825.8|0
1642003500000|2022-01-12 16:05:00|126325.7|125825.7|126325.2|125825.2|126325.7|125825.7|126325.2|125825.2|3
1642003800000|2022-01-12 16:10:00|126325.1|125825.1|126324.6|125824.6|126325.1|125825.1|126324.6|125824.6|2
1642004100000|2022-01-12 16:15:00|126324.5|125824.5|126323.9|125823.9|126324.5|125824.5|126323.9|125823.9|0
1642004400000|2022-01-12 16:20:00|126323.8|125823.8|126323.3|125823.3|126323.8|125823.8|126323.3|125823.3|0
1642004700000|2022-01-12 16:25:00|126323.2|125823.2|126322.6|125822.6|126323.2|125823.2|126322.6|125822.6|0
1642005000000|2022-01-12 16:30:00|126322.5|125822.5|126322|125822|126322.5|125822.5|126322|125822|1
1642005300000|2022-01-12 16:35:00|126321.9|125821.9|126321.4|125821.4|126321.9|125821.9|126321.4|125821.4|0
1642005600000|2022-01-12 16:40:00|126321.3|125821.3|126320.7|125820.7|126321.3|125821.3|126320.7|125820.7|0
1642005900000|2022-01-12 16:45:00|126320.6|125820.6|126320.1|125820.1|126320.6|125820.6|126320.1|125820.1|0
1642006200000|2022-01-12 16:50:00|126320|125820|126319.5|125819.5|126320|125820|126319.5|125819.5|0
1642006500000|2022-01-12 16:55:00|126319.4|125819.4|126318.8|125818.8|126319.4|125819.4|126318.8|125818.8|0
1642006800000|2022-01-12 17:00:00|126318.7|125818.7|126318.2|125818.2|126318.7|125818.7|126318.2|125818.2|0
1642007100000|2022-01-12 17:05:00|126318.1|125818.1|126317.5|125817.5|126318.1|125818.1|126317.5|125817.5|0
1642007400000|2022-01-12 17:10:00|126317.4|125817.4|126316.9|125816.9|126317.4|125817.4|126316.9|125816.9|1
1642007700000|2022-01-12 17:15:00|126316.8|125816.8|126316.2|125816.2|126316.8|125816.8|126316.2|125816.2|1
1642008000000|2022-01-12 17:20:00|126316.1|125816.1|126315.6|125815.6|126316.1|125816.1|126315.6|125815.6|0
1642008300000|2022-01-12 17:25:00|126315.5|125815.5|126315|125815|126315.5|125815.5|126315|125815|0
1642008600000|2022-01-12 17:30:00|126314.9|125814.9|126314.4|125814.4|126314.9|125814.9|126314.4|125814.4|0
1642008900000|2022-01-12 17:35:00|126314.3|125814.3|126313.7|125813.7|126314.3|125814.3|126313.7|125813.7|0
1642009200000|2022-01-12 17:40:00|126313.6|125813.6|126313.1|125813.1|126313.6|125813.6|126313.1|125813.1|0
1642009500000|2022-01-12 17:45:00|126313|125813|126312.4|125812.4|126313|125813|126312.4|125812.4|0
1642009800000|2022-01-12 17:50:00|126312.3|125812.3|126311.8|125811.8|126312.3|125812.3|126311.8|125811.8|0
1642010100000|2022-01-12 17:55:00|126311.7|125811.7|126311.2|125811.2|126311.7|125811.7|126311.2|125811.2|0
1642010400000|2022-01-12 18:00:00|126311.1|125811.1|126310.5|125810.5|126311.1|125811.1|126310.5|125810.5|0
1642010700000|2022-01-12 18:05:00|126310.4|125810.4|126309.9|125809.9|126310.4|125810.4|126309.9|125809.9|0
1642011000000|2022-01-12 18:10:00|126309.8|125809.8|126309.2|125809.2|126309.8|125809.8|126309.2|125809.2|2
1642011300000|2022-01-12 18:15:00|126309.1|125809.1|126308.6|125808.6|126309.1|125809.1|126308.6|125808.6|0
1642011600000|2022-01-12 18:20:00|126308.5|125808.5|126308|125808|126308.5|125808.5|126308|125808|0
1642011900000|2022-01-12 18:25:00|126307.9|125807.9|126307.3|125807.3|126307.9|125807.9|126307.3|125807.3|0
1642012200000|2022-01-12 18:30:00|126307.2|125807.2|126306.7|125806.7|126307.2|125807.2|126255.1|125755.1|4
1642012500000|2022-01-12 18:35:00|126306.6|125806.6|126306.1|125806.1|126306.6|125806.6|126306.1|125806.1|0
1642012800000|2022-01-12 18:40:00|126306|125806|126305.4|125805.4|126306|125806|126305.4|125805.4|0
1642013100000|2022-01-12 18:45:00|126305.3|125805.3|126304.8|125804.8|126305.3|125805.3|126304.8|125804.8|0
1642013400000|2022-01-12 18:50:00|126304.7|125804.7|126304.1|125804.1|126304.7|125804.7|126304.1|125804.1|0
1642013700000|2022-01-12 18:55:00|126304|125804|126303.5|125803.5|126304|125804|126303.5|125803.5|0
1642014000000|2022-01-12 19:00:00|126303.4|125803.4|126302.8|125802.8|126303.4|125803.4|126302.8|125802.8|0
1642014300000|2022-01-12 19:05:00|126302.7|125802.7|126302.2|125802.2|126302.7|125802.7|126302.2|125802.2|0
1642014600000|2022-01-12 19:10:00|126302.1|125802.1|126301.6|125801.6|126302.1|125802.1|126301.6|125801.6|10
1642014900000|2022-01-12 19:15:00|126301.5|125801.5|126289.2|125789.2|126301.5|125801.5|126289.2|125789.2|5
1642015200000|2022-01-12 19:20:00|126289.1|125789.1|126297.2|125797.2|126386.7|125825.4|126064.7|125264.7|37
1642015500000|2022-01-12 19:25:00|126297.1|125797.1|126026.9|124626.9|126336.4|125836.4|125465.5|124611.2|20
1642015800000|2022-01-12 19:30:00|126026.8|124626.8|126316.4|125516.4|126340.1|125540.1|125675.7|124611.1|3
1642016100000|2022-01-12 19:35:00|126280.3|125480.3|126561.2|126061.2|126562.6|126062.6|126255.2|125455.2|8
1642016400000|2022-01-12 19:40:00|126561.1|126061.1|126514.7|126014.7|126561.1|126061.1|126513.6|126013.6|0
1642016700000|2022-01-12 19:45:00|126514.6|126014.6|126560|126060|126560.3|126060.3|126514.3|126014.3|0
1642017000000|2022-01-12 19:50:00|126559.9|126059.9|126559.5|126059.5|126559.9|126059.9|126559.5|126059.5|0
1642017300000|2022-01-12 19:55:00|126559.4|126059.4|126558.9|126058.9|126559.4|126059.4|126558.9|126058.9|0
1642017600000|2022-01-12 20:00:00|127673.1|126273.1|126593.7|126093.7|127673.1|126273.1|126593.7|126093.7|0
1642017900000|2022-01-12 20:05:00|126593.6|126093.6|126593.2|126093.2|126593.6|126093.6|126593.2|126093.2|0
1642018200000|2022-01-12 20:10:00|126593.1|126093.1|126592.6|126092.6|126593.1|126093.1|126592.6|126092.6|0
1642018500000|2022-01-12 20:15:00|126592.5|126092.5|126592|126092|126592.5|126092.5|126592|126092|0
1642018800000|2022-01-12 20:20:00|126591.9|126091.9|126591.5|126091.5|126591.9|126091.9|126591.5|126091.5|2
1642019100000|2022-01-12 20:25:00|126591.4|126091.4|126590.9|126090.9|126591.4|126091.4|126590.9|126090.9|0
1642019400000|2022-01-12 20:30:00|126590.8|126090.8|126590.3|126090.3|126590.8|126090.8|126590.3|126090.3|0
1642019700000|2022-01-12 20:35:00|126590.2|126090.2|126589.7|126089.7|126590.2|126090.2|126589.7|126089.7|1
1642020000000|2022-01-12 20:40:00|126589.6|126089.6|126578.5|126078.5|126589.6|126089.6|126578.5|126078.5|0
1642020300000|2022-01-12 20:45:00|126578.4|126078.4|126588.6|126088.6|126589.1|126089.1|126578.4|126078.4|0
1642020600000|2022-01-12 20:50:00|126588.5|126088.5|126588|126088|126588.5|126088.5|126588|126088|0
1642020900000|2022-01-12 20:55:00|126587.9|126087.9|126576.7|126076.7|126587.9|126087.9|126576.7|126076.7|5
1642086000000|2022-01-13 15:00:00|128495.8|127995.8|127746.4|126346.4|128740.3|128238.7|127092.5|126004.6|43
1642086300000|2022-01-13 15:05:00|127692.3|126292.3|127160.3|125760.3|128193.9|127324.9|126706.9|125306.9|23
1642086600000|2022-01-13 15:10:00|127231.2|125831.2|127429.7|126029.7|127657.7|126631.1|126605.1|125831.2|13
1642086900000|2022-01-13 15:15:00|127402.7|126002.7|127376|125976|127456|126087|126876.9|125864.3|15
1642087200000|2022-01-13 15:20:00|127375.9|125975.9|127185.3|126385.3|127443.6|126385.3|127088.2|125938.3|0
1642087500000|2022-01-13 15:25:00|127185.2|126385.2|126750.6|125950.6|127302.1|126450.2|126750.6|125902.1|4
1642087800000|2022-01-13 15:30:00|126740.4|125940.4|127306.8|125906.8|127356.5|126198.7|126616.9|125826.3|7
1642088100000|2022-01-13 15:35:00|127306.7|125906.7|127330.7|125930.7|127331.1|125931.1|127299.6|125899.6|0
1642088400000|2022-01-13 15:40:00|126903.2|126103.2|126716.6|126216.6|127083.1|126283.1|126597|126070.5|5
1642088700000|2022-01-13 15:45:00|126716.5|126216.5|127163.8|126363.8|127163.8|126363.8|126716.5|126216.5|4
1642089000000|2022-01-13 15:50:00|127252.5|126452.5|127216.9|126716.9|127369|126717|127215.9|126447.5|0
1642089300000|2022-01-13 15:55:00|127216.8|126716.8|128179|127379|128455.2|127379.2|127216.8|126716.8|9
1642089600000|2022-01-13 16:00:00|128182.8|127382.8|128396.3|127596.3|129162.7|128509.6|128161.4|127361.4|24
1642089900000|2022-01-13 16:05:00|128421.3|127621.3|128933.9|128133.9|128934.2|128149.3|128420|127620|8
1642090200000|2022-01-13 16:10:00|128933.8|128133.8|128970.3|128170.3|129327.3|128227.3|128933.8|127922.3|2
1642090500000|2022-01-13 16:15:00|128970.2|128170.2|128904.8|128104.8|129303.9|128803.9|128904.8|128104.8|15
1642090800000|2022-01-13 16:20:00|128904.7|128104.7|129264.1|128464.1|129378.2|128482.5|128904.5|127975.4|2
1642091100000|2022-01-13 16:25:00|129264|128464|129180|128380|129288.9|128748.8|129118.8|128318.8|2
1642091400000|2022-01-13 16:30:00|129179.9|128379.9|128941.3|128441.3|129179.9|128487.5|128736.8|128067.2|8
1642091700000|2022-01-13 16:35:00|128945.2|128445.2|129314.2|128814.2|129456.9|128907.3|128945.2|128445.2|12
1642092000000|2022-01-13 16:40:00|129314.1|128814.1|129857.4|129057.4|129887.4|129087.4|129290.2|128725.1|6
1642092300000|2022-01-13 16:45:00|129897.3|129097.3|129839.3|129039.3|129907.3|129287.1|129730.3|128948.7|1
1642092600000|2022-01-13 16:50:00|129781.4|128981.4|129524.2|128724.2|129828.5|129196.7|129428.5|128428.5|1
1642092900000|2022-01-13 16:55:00|129524.1|128724.1|129446.4|128646.4|129743.9|128943.9|129446.4|128646.4|1
1642093200000|2022-01-13 17:00:00|129446.3|128646.3|129333.9|128533.9|129446.3|128646.3|129333.9|128533.9|0
1642093500000|2022-01-13 17:05:00|129333.8|128533.8|129447.7|128647.7|129448.2|128648.2|129333.8|128533.8|1
1642093800000|2022-01-13 17:10:00|129453.4|128653.4|129567.6|128767.6|129576|128776|129453.4|128653.4|0
1642094100000|2022-01-13 17:15:00|129590.7|128790.7|129701.3|128301.3|129701.3|128884.3|129160.6|128059.8|6
1642094400000|2022-01-13 17:20:00|129697.4|128297.4|129700.7|128300.7|129720.5|128320.5|129693.5|128293.5|0
1642094700000|2022-01-13 17:25:00|129700.6|128300.6|129570.6|128170.6|129700.6|128300.6|128777|128151.4|4
1642095000000|2022-01-13 17:30:00|129570.5|128170.5|129559.1|128159.1|129574.9|128174.9|129559.1|128159.1|0
1642095300000|2022-01-13 17:35:00|129559|128159|129169.8|128369.8|129570.4|128370|129169.8|128158.8|0
1642095600000|2022-01-13 17:40:00|129169.7|128369.7|129169.2|128369.2|129169.7|128369.7|129169.2|128369.2|0
1642095900000|2022-01-13 17:45:00|129169.1|128369.1|129099.5|128299.5|129169.1|128369.1|129091.9|128291.9|0
1642096200000|2022-01-13 17:50:00|129099.4|128299.4|129098.9|128298.9|129099.4|128299.4|129098.9|128298.9|0
1642096500000|2022-01-13 17:55:00|129098.8|128298.8|129521.3|128721.3|129521.3|128721.3|129098.4|128298.4|4
1642096800000|2022-01-13 18:00:00|129521.2|128721.2|129574.6|128774.6|129575.1|128775.1|129521.2|128721.2|1
1642097100000|2022-01-13 18:05:00|129459.2|128959.2|129659.1|129159.1|129822.4|129322.4|129459.2|128720.5|6
1642097400000|2022-01-13 18:10:00|129659|129159|129651.3|129151.3|129823.7|129159|129554.8|128408.3|4
1642097700000|2022-01-13 18:15:00|129662.9|129162.9|129677.6|129177.6|129678|129178|129608.3|129108.3|1
1642098000000|2022-01-13 18:20:00|129569.7|129069.7|129677|129177|129677.6|129177.6|129569.7|129069.7|1
1642098300000|2022-01-13 18:25:00|129676.9|129176.9|129668|129168|129676.9|129176.9|129610.5|129110.5|3
1642098600000|2022-01-13 18:30:00|129610.6|129110.6|129610|129110|129610.6|129110.6|129610|129110|0
1642098900000|2022-01-13 18:35:00|129609.9|129109.9|129620.9|129120.9|129628.6|129128.6|129609.3|129109.3|1
1642099200000|2022-01-13 18:40:00|129620.8|129120.8|129620.2|129120.2|129620.8|129120.8|129620.2|129120.2|0
1642099500000|2022-01-13 18:45:00|129620.1|129120.1|129611.4|128211.4|129620.1|129120.1|129611.4|128211.4|0
1642099800000|2022-01-13 18:50:00|129611.3|128211.3|129603|128203|129611.3|128211.3|129603|128203|0
1642100100000|2022-01-13 18:55:00|129602.9|128202.9|129352.5|128552.5|129602.9|128614.6|129352.5|128202.9|0
1642100400000|2022-01-13 19:00:00|129352.4|128552.4|129646.4|129146.4|129786.6|129146.6|129221.4|128548.5|7
1642100700000|2022-01-13 19:05:00|129646.3|129146.3|129568.8|129068.8|129646.3|129146.3|129568.8|129068.8|0
1642101000000|2022-01-13 19:10:00|129568.7|129068.7|129892.8|129392.8|129892.8|129392.8|129568.4|129068.4|4
1642101300000|2022-01-13 19:15:00|129996.8|129496.8|130177|129677|130177|129677|129992.5|129492.5|11
1642101600000|2022-01-13 19:20:00|130176.9|129676.9|130199|129699|130294.5|129774.5|130028.9|129475.2|5
1642101900000|2022-01-13 19:25:00|130198.9|129698.9|130293.3|129493.3|130323.6|129773.9|130198.9|129493.3|8
1642102200000|2022-01-13 19:30:00|130297.2|129497.2|130286.2|129786.2|130536.4|129801.8|130222.9|129497.2|8
1642102500000|2022-01-13 19:35:00|130286.1|129786.1|130285.5|129785.5|130286.1|129786.1|130280.8|129780.8|0
1642102800000|2022-01-13 19:40:00|130281.6|129781.6|130279.9|129779.9|130281.6|129781.6|130276.2|129776.2|0
1642103100000|2022-01-13 19:45:00|130279.8|129779.8|130279.2|129779.2|130279.8|129779.8|130279.2|129779.2|0
1642103400000|2022-01-13 19:50:00|130279.1|129779.1|130278.5|129778.5|130279.1|129779.1|130278.5|129778.5|0
1642103700000|2022-01-13 19:55:00|130279.6|129779.6|130412.9|129912.9|130413.2|129913.2|130279.6|129779.6|0
1642104000000|2022-01-13 20:00:00|130412.8|129912.8|130283|129783|130418.4|129918.4|130283|129783|1
1642104300000|2022-01-13 20:05:00|130282.9|129782.9|130297.3|129797.3|130297.4|129797.4|130282.4|129782.4|0
1642104600000|2022-01-13 20:10:00|130297.2|129797.2|130297.8|129797.8|130298.1|129798.1|130297|129797|0
1642104900000|2022-01-13 20:15:00|130343.9|129843.9|130339.8|129839.8|130366.1|129866.1|130297.6|129797.6|4
1642105200000|2022-01-13 20:20:00|130339.7|129839.7|131254.5|129854.5|131454.7|130054.7|130339.4|129839.4|6
1642105500000|2022-01-13 20:25:00|130339.2|129839.2|133618.8|133118.8|133618.8|133118.8|130335.1|129835.1|1
1642105800000|2022-01-13 20:30:00|133618.9|133118.9|133642.1|133142.1|133642.1|133142.1|133615|133115|0
1642106100000|2022-01-13 20:35:00|133615.2|133115.2|133611.5|133111.5|133653.7|133153.7|133611.4|133111.4|1
1642106400000|2022-01-13 20:40:00|133611.6|133111.6|133621.3|133121.3|133621.3|133121.3|133611.6|133111.6|0
1642106700000|2022-01-13 20:45:00|133702.8|133202.8|133715.7|133215.7|133718.3|133218.3|133702.8|133202.8|0
1642107000000|2022-01-13 20:50:00|133713.4|133213.4|133623.5|133123.5|133713.5|133213.5|133623.5|133123.5|3
1642107300000|2022-01-13 20:55:00|133638.9|133138.9|134798.4|133398.4|134798.4|133398.4|133638.9|133138.9|5
1642172400000|2022-01-14 15:00:00|130261.5|129761.5|129239.9|127839.9|131070.5|129841.9|129062.2|127839.9|18
1642172700000|2022-01-14 15:05:00|128586.1|127786.1|129389.3|127989.3|129792.6|128679.8|127702|126471.5|21
1642173000000|2022-01-14 15:10:00|129575.5|128175.5|129063.8|128263.8|129933.9|128930.1|128810.7|128164.4|7
1642173300000|2022-01-14 15:15:00|129065|128265|128530.2|127730.2|129134.9|128265|128317.3|127474.5|10
1642173600000|2022-01-14 15:20:00|128530.1|127730.1|128500.4|127700.4|128673.5|127966.7|127712.8|126895.7|14
1642173900000|2022-01-14 15:25:00|128500.3|127700.3|128274.8|127474.8|128635.1|127721.9|128152|127089.2|8
1642174200000|2022-01-14 15:30:00|128274.7|127474.7|128230.3|127430.3|128356.3|127556.3|128212|127412|0
1642174500000|2022-01-14 15:35:00|128230.2|127430.2|127568.1|126768.1|128307.7|127430.2|127176.6|126621.1|6
1642174800000|2022-01-14 15:40:00|127597.4|126797.4|127596.8|126796.8|127600.7|126854.6|127316.8|126708.4|2
1642175100000|2022-01-14 15:45:00|127706.7|126906.7|128425.2|127625.2|128614|127655.7|127475.2|126821.4|5
1642175400000|2022-01-14 15:50:00|128425.1|127625.1|128278.3|127478.3|128443.3|127643.3|128278.3|127478.3|0
1642175700000|2022-01-14 15:55:00|128278.2|127478.2|128436.7|127636.7|128436.8|127636.8|128278.2|127478.2|1
1642176000000|2022-01-14 16:00:00|128143.1|127643.1|128252.8|127452.8|128492.5|127713.9|128107.6|127451.6|3
1642176300000|2022-01-14 16:05:00|128252.7|127452.7|127560|127060|128252.7|127478.6|127427.3|126814|6
1642176600000|2022-01-14 16:10:00|127559.9|127059.9|127203.4|126403.4|127660.6|127059.9|126908.4|126373.4|17
1642176900000|2022-01-14 16:15:00|127188.3|126388.3|127521|126721|127592.2|127079.5|126629|126026.2|19
1642177200000|2022-01-14 16:20:00|127498.4|126698.4|127559.6|127059.6|127694.1|127100.8|127348|126690.8|1
1642177500000|2022-01-14 16:25:00|127553.5|127053.5|127572.3|126772.3|127629.2|127087.5|127553.5|126772.3|2
1642177800000|2022-01-14 16:30:00|127572.2|126772.2|127416|126916|127573.3|126916|127379.3|126617.5|1
1642178100000|2022-01-14 16:35:00|127417.2|126917.2|128491|127691|129048.5|127929.5|127417.1|126917.1|11
1642178400000|2022-01-14 16:40:00|128483.7|127683.7|128512.6|128012.6|128551.5|128051.5|128166.4|127643.2|3
1642178700000|2022-01-14 16:45:00|128512.5|128012.5|128711.4|127911.4|128953.4|128212.9|128512.5|127851.1|3
1642179000000|2022-01-14 16:50:00|128632.1|127832.1|128786.7|127986.7|129124.5|127986.7|128615.7|127724.5|2
1642179300000|2022-01-14 16:55:00|128790.5|127990.5|128862.5|128062.5|128863|128063|128779.9|127979.9|0
1642179600000|2022-01-14 17:00:00|128858.7|128058.7|128800.2|128000.2|129030.8|128399.6|128629.5|127941.5|4
1642179900000|2022-01-14 17:05:00|128800.1|128000.1|128918.2|128118.2|128918.4|128118.4|128800.1|128000.1|0
1642180200000|2022-01-14 17:10:00|128753.1|128253.1|128628.9|128128.9|128905.4|128259.2|128628.9|128017.5|3
1642180500000|2022-01-14 17:15:00|128617.6|128117.6|128991.9|128491.9|128991.9|128491.9|128500.3|128000.3|6
1642180800000|2022-01-14 17:20:00|128999.4|128499.4|129835.1|128435.1|129853.7|128799.5|128882.1|128351.6|7
1642181100000|2022-01-14 17:25:00|129869|128469|129118.8|128318.8|129869|128852.8|128983.7|127872.4|2
1642181400000|2022-01-14 17:30:00|129315.3|127915.3|129532.4|128132.4|129532.4|128235.7|128952.8|127898|3
1642181700000|2022-01-14 17:35:00|129532.3|128132.3|129535.3|128135.3|129577.7|128177.7|129528.6|128128.6|0
1642182000000|2022-01-14 17:40:00|129535.2|128135.2|129534.7|128134.7|129535.2|128135.2|129534.7|128134.7|0
1642182300000|2022-01-14 17:45:00|129534.6|128134.6|129481.3|128081.3|129534.6|128134.6|129417.3|128017.3|1
1642182600000|2022-01-14 17:50:00|129492.6|128092.6|129454.3|128054.3|129496.3|128096.3|129413.2|128013.2|3
1642182900000|2022-01-14 17:55:00|129454.2|128054.2|129340.5|127940.5|129491.7|128091.7|129336.9|127936.9|3
1642183200000|2022-01-14 18:00:00|129340.4|127940.4|129339.9|127939.9|129340.4|127940.4|129339.9|127939.9|0
1642183500000|2022-01-14 18:05:00|129251|128451|129418.5|128018.5|129430.3|128623.6|129123.6|128015.1|1
1642183800000|2022-01-14 18:10:00|129418.4|128018.4|128869|128069|129418.4|128069.5|128869|128018.4|0
1642184100000|2022-01-14 18:15:00|128868.9|128068.9|128883.5|128083.5|128883.6|128083.6|128853.6|128053.6|0
1642184400000|2022-01-14 18:20:00|128883.4|128083.4|128882.9|128082.9|128883.4|128104.8|128604.8|128082.9|2
1642184700000|2022-01-14 18:25:00|128882.8|128082.8|128886.1|128086.1|128886.1|128086.1|128882.3|128082.3|0
1642185000000|2022-01-14 18:30:00|128886|128086|129509.6|128109.6|129509.6|128439.4|128886|128027.1|1
1642185300000|2022-01-14 18:35:00|129509.5|128109.5|129224|128424|129517|128424.1|129220.3|128109.5|0
1642185600000|2022-01-14 18:40:00|129223.9|128423.9|129493.3|128093.3|129493.4|128423.9|129223.5|128093.3|0
1642185900000|2022-01-14 18:45:00|129493.2|128093.2|129241.6|128441.6|129497|128483.4|129223.2|128093.2|1
1642186200000|2022-01-14 18:50:00|129241.5|128441.5|129229.7|128429.7|129241.5|128441.5|129229.7|128429.7|0
1642186500000|2022-01-14 18:55:00|129229.6|128429.6|129263|128463|129263.3|128463.3|129229.5|128429.5|0
1642186800000|2022-01-14 19:00:00|129262.9|128462.9|129262.3|128462.3|129262.9|128462.9|129262.3|128462.3|0
1642187100000|2022-01-14 19:05:00|129262.2|128462.2|129261.7|128461.7|129262.2|128462.2|129261.7|128461.7|0
1642187400000|2022-01-14 19:10:00|129261.6|128461.6|129199.4|128399.4|129261.6|128461.6|129199.4|128399.4|0
1642187700000|2022-01-14 19:15:00|129199.3|128399.3|129051.1|128251.1|129304|128399.3|129051.1|127866.3|5
1642188000000|2022-01-14 19:20:00|129047.3|128247.3|129302.9|127902.9|129303.4|128253.5|128518.2|127865.8|5
1642188300000|2022-01-14 19:25:00|129302.8|127902.8|129230.7|127830.7|129302.8|127902.8|129230.7|127830.7|0
1642188600000|2022-01-14 19:30:00|129230.6|127830.6|128817.1|128017.1|129343.4|128017.2|128817.1|127830.4|0
1642188900000|2022-01-14 19:35:00|128817|128017|129152.2|128352.2|129186.1|128386.1|128816.8|128016.8|0
1642189200000|2022-01-14 19:40:00|129152.1|128352.1|129340.5|127940.5|129340.5|128462.1|129152.1|127915.9|1
1642189500000|2022-01-14 19:45:00|129340.4|127940.4|129320.8|127920.8|129355.2|127955.2|129320.8|127920.8|0
1642189800000|2022-01-14 19:50:00|129320.7|127920.7|129320.2|127920.2|129320.7|127920.7|129320.2|127920.2|0
1642190100000|2022-01-14 19:55:00|129320.1|127920.1|129308.5|127908.5|129320.1|127920.1|129308.5|127908.5|0
1642190400000|2022-01-14 20:00:00|129308.4|127908.4|129153.9|128353.9|129308.4|128392.6|129121.1|127908.3|4
1642190700000|2022-01-14 20:05:00|129086.1|128286.1|129148.1|128348.1|129148.2|128348.2|129085.6|128285.6|0
1642191000000|2022-01-14 20:10:00|129148|128348|129111.8|128311.8|129148|128348|129072.4|128272.4|0
1642191300000|2022-01-14 20:15:00|129111.7|128311.7|129055|128255|129111.7|128311.7|129055|128255|0
1642191600000|2022-01-14 20:20:00|129054.9|128254.9|128798.9|128298.9|129054.9|128374.5|128798.9|128254.9|0
1642191900000|2022-01-14 20:25:00|128798.8|128298.8|128798.3|128298.3|128798.8|128298.8|128798.3|128298.3|0
1642192200000|2022-01-14 20:30:00|128798.2|128298.2|128797.7|128297.7|128798.2|128298.2|128797.7|128297.7|0
1642192500000|2022-01-14 20:35:00|128797.6|128297.6|128797.1|128297.1|128797.6|128297.6|128797.1|128297.1|0
1642192800000|2022-01-14 20:40:00|128797|128297|129018|128218|129135|128335|128797|128218|1
1642193100000|2022-01-14 20:45:00|129017.9|128217.9|129017.3|128217.3|129017.9|128217.9|129017.3|128217.3|0
1642193400000|2022-01-14 20:50:00|129017.2|128217.2|129143.8|128343.8|129147.6|128347.6|129017.2|128217.2|1
1642193700000|2022-01-14 20:55:00|129143.7|128343.7|128880|128080|129143.7|128343.7|128538.8|128038.8|13
1642518000000|2022-01-18 15:00:00|125019.4|124519.4|124963.7|124463.7|125113.4|124613.4|124825.9|124325.9|16
1642518300000|2022-01-18 15:05:00|124963.6|124463.6|124963.1|124463.1|124963.6|124463.6|124963.1|124463.1|5
1642518600000|2022-01-18 15:10:00|124963|124463|124962.5|124462.5|124963|124463|124962.5|124462.5|0
1642518900000|2022-01-18 15:15:00|124962.4|124462.4|124962|124462|124962.4|124462.4|124962|124462|0
1642519200000|2022-01-18 15:20:00|124961.9|124461.9|124961.4|124461.4|124961.9|124461.9|124961.4|124461.4|1
1642519500000|2022-01-18 15:25:00|124961.3|124461.3|124960.8|124460.8|124961.3|124461.3|124960.8|124460.8|0
1642519800000|2022-01-18 15:30:00|124960.7|124460.7|124960.2|124460.2|124960.7|124460.7|124960.2|124460.2|1
1642520100000|2022-01-18 15:35:00|124960.1|124460.1|124959.6|124459.6|124960.1|124460.1|124959.6|124459.6|1
1642520400000|2022-01-18 15:40:00|124959.5|124459.5|124959|124459|124959.5|124459.5|124959|124459|0
1642520700000|2022-01-18 15:45:00|124958.9|124458.9|124958.4|124458.4|124958.9|124458.9|124958.4|124458.4|0
1642521000000|2022-01-18 15:50:00|124958.3|124458.3|124957.8|124457.8|125526.3|124577.9|124820.1|124112.6|77
1642521300000|2022-01-18 15:55:00|124957.7|124457.7|124957.2|124457.2|124957.7|124457.7|124957.2|124457.2|1
1642521600000|2022-01-18 16:00:00|125046.7|124546.7|124956.7|124456.7|125050.2|124550.2|124956.7|124456.7|23
1642521900000|2022-01-18 16:05:00|124956.6|124456.6|124993.9|124493.9|125799.9|125046.6|124956.5|124456.5|51
1642522200000|2022-01-18 16:10:00|124990.4|124490.4|124955.5|124455.5|124990.4|124490.4|124955.5|124455.5|8
1642522500000|2022-01-18 16:15:00|124955.4|124455.4|124954.9|124454.9|124955.4|124455.4|124954.9|124454.9|0
1642522800000|2022-01-18 16:20:00|124954.8|124454.8|124954.3|124454.3|124954.8|124454.8|124954.3|124454.3|0
1642523100000|2022-01-18 16:25:00|124954.2|124454.2|124953.7|124453.7|124954.2|124454.2|124953.7|124453.7|0
1642523400000|2022-01-18 16:30:00|124953.6|124453.6|124953.1|124453.1|124953.6|124453.6|124953.1|124453.1|3
1642523700000|2022-01-18 16:35:00|124953|124453|124952.6|124452.6|124953|124453|124952.6|124452.6|1
1642524000000|2022-01-18 16:40:00|124952.5|124452.5|124952|124452|124952.5|124452.5|124945.2|124445.2|20
1642524300000|2022-01-18 16:45:00|124951.9|124451.9|124951.4|124451.4|124951.9|124451.9|124951.4|124451.4|0
1642524600000|2022-01-18 16:50:00|124951.3|124451.3|124950.8|124450.8|124951.3|124451.3|124950.8|124450.8|0
1642524900000|2022-01-18 16:55:00|124950.7|124450.7|124950.2|124450.2|124950.7|124450.7|124950.2|124450.2|0
1642525200000|2022-01-18 17:00:00|124950.1|124450.1|124949.6|124449.6|124950.1|124450.1|124949.6|124449.6|1
1642525500000|2022-01-18 17:05:00|124949.5|124449.5|125114.2|124614.2|125114.3|124614.3|124949.1|124449.1|12
1642525800000|2022-01-18 17:10:00|125114.1|124614.1|124948.4|124448.4|125182.8|124682.8|124948.4|124448.4|10
1642526100000|2022-01-18 17:15:00|124948.3|124448.3|125068.2|124568.2|125075.1|124575.1|124947.9|124447.9|12
1642526400000|2022-01-18 17:20:00|125047.5|124547.5|124947.3|124447.3|125067.9|124567.9|124947.3|124447.3|1
1642526700000|2022-01-18 17:25:00|124947.2|124447.2|125060.2|124560.2|125070.5|124570.5|124947.2|124447.2|0
1642527000000|2022-01-18 17:30:00|125056.7|124556.7|125063|124563|125070.3|124570.3|125042.8|124542.8|0
1642527300000|2022-01-18 17:35:00|125059.5|124559.5|125055.5|124555.5|125062.6|124562.6|125035.1|124535.1|3
1642527600000|2022-01-18 17:40:00|125055.4|124555.4|125051.5|124551.5|125065.5|124565.5|125020.8|124520.8|0
1642527900000|2022-01-18 17:45:00|125051.4|124551.4|125068.1|124568.1|125068.3|124568.3|125034|124534|0
1642528200000|2022-01-18 17:50:00|125068|124568|125002.2|124502.2|125068|124568|124968.2|124468.2|5
1642528500000|2022-01-18 17:55:00|125002.1|124502.1|124943.1|124443.1|125002.1|124502.1|124943.1|124443.1|4
1642528800000|2022-01-18 18:00:00|124943|124443|124942.6|124442.6|124943|124443|124942.6|124442.6|1
1642529100000|2022-01-18 18:05:00|124942.5|124442.5|124942|124442|124942.5|124442.5|124942|124442|0
1642529400000|2022-01-18 18:10:00|124941.9|124441.9|124941.4|124441.4|124941.9|124441.9|124941.4|124441.4|0
1642529700000|2022-01-18 18:15:00|124941.3|124441.3|124940.8|124440.8|124941.3|124441.3|124940.8|124440.8|1
1642530000000|2022-01-18 18:20:00|124940.7|124440.7|124940.2|124440.2|124940.7|124440.7|124940.2|124440.2|0
1642530300000|2022-01-18 18:25:00|124940.1|124440.1|124939.6|124439.6|124940.1|124440.1|124939.6|124439.6|0
1642530600000|2022-01-18 18:30:00|124939.5|124439.5|124939|124439|124939.5|124439.5|124939|124439|0
1642530900000|2022-01-18 18:35:00|124938.9|124438.9|124938.5|124438.5|124938.9|124438.9|124938.5|124438.5|0
1642531200000|2022-01-18 18:40:00|124938.4|124438.4|124937.9|124437.9|124938.4|124438.4|124937.9|124437.9|0
1642531500000|2022-01-18 18:45:00|124937.8|124437.8|124937.3|124437.3|124937.8|124437.8|124937.3|124437.3|0
1642531800000|2022-01-18 18:50:00|124937.2|124437.2|124936.7|124436.7|124937.2|124437.2|124936.7|124436.7|0
1642532100000|2022-01-18 18:55:00|124936.6|124436.6|124936.1|124436.1|124936.6|124436.6|124936.1|124436.1|0
1642532400000|2022-01-18 19:00:00|124936|124436|124935.5|124435.5|124936|124436|124935.5|124435.5|0
1642532700000|2022-01-18 19:05:00|124935.4|124435.4|124934.9|124434.9|124935.4|124435.4|124934.9|124434.9|0
1642533000000|2022-01-18 19:10:00|124934.8|124434.8|124934.3|124434.3|124934.8|124434.8|124934.3|124434.3|0
1642533300000|2022-01-18 19:15:00|124934.2|124434.2|124933.8|124433.8|124934.2|124434.2|124933.8|124433.8|0
1642533600000|2022-01-18 19:20:00|124933.7|124433.7|124915.3|124415.3|124933.7|124433.7|124915.3|124415.3|0
1642533900000|2022-01-18 19:25:00|124915.2|124415.2|124914.7|124414.7|124915.2|124415.2|124914.7|124414.7|0
1642534200000|2022-01-18 19:30:00|124914.6|124414.6|124914.2|124414.2|124914.6|124414.6|124914.2|124414.2|0
1642534500000|2022-01-18 19:35:00|124914.1|124414.1|124913.6|124413.6|124914.1|124414.1|124913.6|124413.6|0
1642534800000|2022-01-18 19:40:00|124913.5|124413.5|124913|124413|124913.5|124413.5|124913|124413|0
1642535100000|2022-01-18 19:45:00|124912.9|124412.9|124912.4|124412.4|124912.9|124412.9|124912.4|124412.4|0
1642535400000|2022-01-18 19:50:00|124912.3|124412.3|124911.8|124411.8|124912.3|124412.3|124911.8|124411.8|0
1642535700000|2022-01-18 19:55:00|124911.7|124411.7|124911.2|124411.2|124911.7|124411.7|124911.2|124411.2|0
1642536000000|2022-01-18 20:00:00|124911.1|124411.1|124910.6|124410.6|124911.1|124411.1|124910.6|124410.6|0
1642536300000|2022-01-18 20:05:00|124910.5|124410.5|124910|124410|124910.5|124410.5|124910|124410|4
1642536600000|2022-01-18 20:10:00|124909.9|124409.9|124909.5|124409.5|124909.9|124409.9|124909.5|124409.5|0
1642536900000|2022-01-18 20:15:00|124909.4|124409.4|124908.9|124408.9|124909.4|124409.4|124908.9|124408.9|0
1642537200000|2022-01-18 20:20:00|124908.8|124408.8|124908.3|124408.3|124908.8|124408.8|124908.3|124408.3|0
1642537500000|2022-01-18 20:25:00|124908.2|124408.2|124907.7|124407.7|124908.2|124408.2|124907.7|124407.7|0
1642537800000|2022-01-18 20:30:00|124907.6|124407.6|124907.1|124407.1|124907.6|124407.6|124907.1|124407.1|0
1642538100000|2022-01-18 20:35:00|124907|124407|124906.5|124406.5|124907|124407|124906.5|124406.5|0
1642538400000|2022-01-18 20:40:00|124906.4|124406.4|124905.9|124405.9|124906.4|124406.4|124905.9|124405.9|0
1642538700000|2022-01-18 20:45:00|124905.8|124405.8|124905.3|124405.3|124905.8|124405.8|124905.3|124405.3|2
1642539000000|2022-01-18 20:50:00|124905.2|124405.2|124904.7|124404.7|124905.2|124405.2|124904.7|124404.7|0
1642539300000|2022-01-18 20:55:00|124904.6|124404.6|124904.1|124404.1|124904.6|124404.6|124904.1|124404.1|1
1642604400000|2022-01-19 15:00:00|126961|126461|125818.7|125318.7|127864.4|127136.8|125726.8|125118.4|47
1642604700000|2022-01-19 15:05:00|125805.2|125305.2|125523.9|125023.9|125875.2|125375.2|125523.9|125023.9|20
1642605000000|2022-01-19 15:10:00|125540.3|125040.3|126151.5|125351.5|126858.9|125647.3|125202.6|124699.3|34
1642605300000|2022-01-19 15:15:00|126151.4|125351.4|125909.2|125109.2|126480.5|125351.4|125909.2|124826.1|4
1642605600000|2022-01-19 15:20:00|125940.3|125140.3|125959.5|125159.5|126245.8|125169.7|125725.5|124811.4|0
1642605900000|2022-01-19 15:25:00|125959.4|125159.4|126010.2|125210.2|126010.2|125210.2|125771|124971|0
1642606200000|2022-01-19 15:30:00|126026.6|125226.6|124146.5|123346.5|126026.6|125226.6|124146.5|122760|15
1642606500000|2022-01-19 15:35:00|124897.5|123497.5|124066.4|123266.4|125190|124307.6|124012.4|123212.4|13
1642606800000|2022-01-19 15:40:00|124598|123198|125107.1|124307.1|125298.4|124363.7|124598|123198|6
1642607100000|2022-01-19 15:45:00|125126.7|124326.7|124424.8|123624.8|125231.1|124326.7|124424.8|123449.8|1
1642607400000|2022-01-19 15:50:00|124426.5|123626.5|122972.6|122172.6|124426.5|123626.5|122912.6|122172.6|20
1642607700000|2022-01-19 15:55:00|122979.1|122179.1|123848.9|122448.9|123848.9|122448.9|122526.2|122003.9|15
1642608000000|2022-01-19 16:00:00|123474.9|122674.9|123566.1|122766.1|123652.7|122784.5|123316.5|122058.6|3
1642608300000|2022-01-19 16:05:00|123561.1|122761.1|123412.5|122012.5|123611.4|122811.4|123119.3|121945.3|4
1642608600000|2022-01-19 16:10:00|123348.6|121948.6|122401.4|121901.4|123429.2|122332.5|122401.4|121851.6|7
1642608900000|2022-01-19 16:15:00|122353.8|121853.8|121961.8|121461.8|122391.3|121891.3|121961.8|121328.6|7
1642609200000|2022-01-19 16:20:00|121958.4|121458.4|122304.6|121504.6|123297|122549.5|121958.4|121458.4|8
1642609500000|2022-01-19 16:25:00|122351.7|121551.7|122958.3|122158.3|123180.7|122183.7|121929.8|121399.5|2
1642609800000|2022-01-19 16:30:00|122236.2|121736.2|122419.1|121619.1|123114.7|122221.6|122227.9|121619.1|8
1642610100000|2022-01-19 16:35:00|122419|121619|122418.5|121618.5|122419|121765.7|122263.7|121617.1|0
1642610400000|2022-01-19 16:40:00|122234.9|121734.9|120756.4|120256.4|122271.6|121734.9|120756.4|120256.4|18
1642610700000|2022-01-19 16:45:00|120756.3|120256.3|120372.5|119872.5|120768.9|120256.3|120351.6|119851.6|48
1642611000000|2022-01-19 16:50:00|120282.2|119782.2|120281.6|119781.6|120282.2|119782.2|120281.6|119781.6|3
1642611300000|2022-01-19 16:55:00|120281.5|119781.5|120281|119781|120281.5|119781.5|120281|119781|1
1642611600000|2022-01-19 17:00:00|120280.9|119780.9|120280.4|119780.4|120280.9|119780.9|120280.4|119780.4|0
1642611900000|2022-01-19 17:05:00|120280.3|119780.3|120279.8|119779.8|120280.3|119780.3|120279.8|119779.8|0
1642612200000|2022-01-19 17:10:00|120279.7|119779.7|120279.3|119779.3|120279.7|119779.7|120279.3|119779.3|1
1642612500000|2022-01-19 17:15:00|120279.2|119779.2|120278.7|119778.7|120279.2|119779.2|120278.7|119778.7|0
1642612800000|2022-01-19 17:20:00|120278.6|119778.6|120278.1|119778.1|120278.6|119778.6|120278.1|119778.1|0
1642613100000|2022-01-19 17:25:00|120278|119778|120277.5|119777.5|120278|119778|120277.5|119777.5|0
1642613400000|2022-01-19 17:30:00|120277.4|119777.4|120276.9|119776.9|120277.4|119777.4|120276.9|119776.9|4
1642613700000|2022-01-19 17:35:00|120276.8|119776.8|120276.3|119776.3|120276.8|119776.8|120276.3|119776.3|0
1642614000000|2022-01-19 17:40:00|120276.2|119776.2|120275.8|119775.8|120276.2|119776.2|120275.8|119775.8|0
1642614300000|2022-01-19 17:45:00|120275.7|119775.7|120275.2|119775.2|120275.7|119775.7|120275.2|119775.2|0
1642614600000|2022-01-19 17:50:00|120275.1|119775.1|120274.6|119774.6|120275.1|119775.1|120274.6|119774.6|0
1642614900000|2022-01-19 17:55:00|120274.5|119774.5|120274|119774|120274.5|119774.5|120274|119774|0
1642615200000|2022-01-19 18:00:00|120273.9|119773.9|120273.4|119773.4|120273.9|119773.9|120273.4|119773.4|0
1642615500000|2022-01-19 18:05:00|120273.3|119773.3|120272.8|119772.8|120273.3|119773.3|120272.8|119772.8|0
1642615800000|2022-01-19 18:10:00|120272.7|119772.7|120272.2|119772.2|120272.7|119772.7|120272.2|119772.2|0
1642616100000|2022-01-19 18:15:00|120272.1|119772.1|120271.6|119771.6|120272.1|119772.1|120271.6|119771.6|0
1642616400000|2022-01-19 18:20:00|120271.5|119771.5|120271.1|119771.1|120271.5|119771.5|120271.1|119771.1|0
1642616700000|2022-01-19 18:25:00|120271|119771|120270.5|119770.5|120271|119771|120270.5|119770.5|0
1642617000000|2022-01-19 18:30:00|120270.4|119770.4|120269.9|119769.9|120270.4|119770.4|120269.9|119769.9|0
1642617300000|2022-01-19 18:35:00|120269.8|119769.8|120269.3|119769.3|120269.8|119769.8|120269.3|119769.3|15
1642617600000|2022-01-19 18:40:00|120269.2|119769.2|120268.7|119768.7|120269.2|119769.2|120268.7|119768.7|0
1642617900000|2022-01-19 18:45:00|120268.6|119768.6|120268.1|119768.1|120268.6|119768.6|120268.1|119768.1|1
1642618200000|2022-01-19 18:50:00|120268|119768|120267.5|119767.5|120268|119768|120267.5|119767.5|0
1642618500000|2022-01-19 18:55:00|120267.4|119767.4|120266.9|119766.9|120267.4|119767.4|120266.9|119766.9|0
1642618800000|2022-01-19 19:00:00|120266.8|119766.8|120266.4|119766.4|120266.8|119766.8|120266.4|119766.4|0
1642619100000|2022-01-19 19:05:00|120266.3|119766.3|120265.7|119765.7|120266.3|119766.3|120265.7|119765.7|0
1642619400000|2022-01-19 19:10:00|120265.6|119765.6|120265.2|119765.2|120265.6|119765.6|120265.2|119765.2|0
1642619700000|2022-01-19 19:15:00|120265.1|119765.1|120264.6|119764.6|120265.1|119765.1|120264.6|119764.6|5
1642620000000|2022-01-19 19:20:00|120264.5|119764.5|117793.4|116393.4|120264.5|119764.5|117793.4|116393.4|0
1642620300000|2022-01-19 19:25:00|117793.3|116393.3|120202.2|119702.2|120202.7|119702.7|117793.3|116393.3|5
1642620600000|2022-01-19 19:30:00|120202.1|119702.1|120201.6|119701.6|120202.1|119702.1|120201.6|119701.6|0
1642620900000|2022-01-19 19:35:00|120201.5|119701.5|120201|119701|120201.5|119701.5|120201|119701|0
1642621200000|2022-01-19 19:40:00|120200.9|119700.9|120200.5|119700.5|120200.9|119700.9|120200.5|119700.5|0
1642621500000|2022-01-19 19:45:00|120200.4|119700.4|120199.9|119699.9|120200.4|119700.4|120199.9|119699.9|0
1642621800000|2022-01-19 19:50:00|120199.8|119699.8|120199.3|119699.3|120199.8|119699.8|120199.3|119699.3|0
1642622100000|2022-01-19 19:55:00|120199.2|119699.2|120660.1|119860.1|120673.5|119990.1|120199.1|119699.1|32
1642622400000|2022-01-19 20:00:00|120660|119860|120285.7|119785.7|120660|119860|120285.7|119785.7|1
1642622700000|2022-01-19 20:05:00|120285.6|119785.6|120222.3|119722.3|120629.4|119829.4|120222.3|119722.3|1
1642623000000|2022-01-19 20:10:00|120222.2|119722.2|120221.7|119721.7|120222.2|119722.2|120221.7|119721.7|1
1642623300000|2022-01-19 20:15:00|120221.6|119721.6|120240.9|119740.9|120289.1|119789.1|120221.4|119721.4|0
1642623600000|2022-01-19 20:20:00|120240.8|119740.8|120595.6|119795.6|120595.7|119899|120239|119739|2
1642623900000|2022-01-19 20:25:00|120595.5|119795.5|120455|119955|120595.5|119955.2|120411.8|119795.3|0
1642624200000|2022-01-19 20:30:00|120454.9|119954.9|120239.2|119739.2|120594.5|119954.9|120239.2|119739.2|1
1642624500000|2022-01-19 20:35:00|120239.1|119739.1|117779.7|116379.7|120239.1|119739.1|117779.7|116379.7|1
1642624800000|2022-01-19 20:40:00|117779.6|116379.6|117778.9|116378.9|117779.6|116379.6|117778.9|116378.9|0
1642625100000|2022-01-19 20:45:00|117778.8|116378.8|117778|116378|117778.8|116378.8|117778|116378|1
1642625400000|2022-01-19 20:50:00|117777.9|116377.9|117877.4|116477.4|117878.2|116478.2|117777.8|116377.8|0
1642625700000|2022-01-19 20:55:00|117877.3|116477.3|117876.5|116476.5|117877.3|116477.3|117876.5|116476.5|0
1642690800000|2022-01-20 15:00:00|117995|116595|117414.8|116614.8|118562|117480.3|117166.7|116432.9|46
1642691100000|2022-01-20 15:05:00|117413|116613|119546.7|118746.7|119546.7|118746.7|117372.7|116500|26
1642691400000|2022-01-20 15:10:00|119571.7|118771.7|119052.2|118252.2|120415.4|119071.5|118979.1|117972|17
1642691700000|2022-01-20 15:15:00|119059.1|118259.1|117467.4|116667.4|119059.1|118259.1|117467.4|116432.5|24
1642692000000|2022-01-20 15:20:00|117262.4|116462.4|117192.9|116392.9|118254|117136.9|116939|116392.9|21
1642692300000|2022-01-20 15:25:00|117177.4|116377.4|116582.3|116082.3|117177.4|116377.4|116582.3|116082.3|9
1642692600000|2022-01-20 15:30:00|116513.4|116013.4|116448.3|115648.3|116513.4|116013.4|116425.1|115625.4|20
1642692900000|2022-01-20 15:35:00|116525.6|115725.6|116396.1|115596.1|116558.2|115758.2|116007.7|115507.7|7
1642693200000|2022-01-20 15:40:00|116376.4|115576.4|116773.7|115973.7|117246.6|116156.6|116284.4|115576.3|8
1642693500000|2022-01-20 15:45:00|116775.4|115975.4|116627.1|115827.1|116775.4|115975.4|116017.7|115517.7|5
1642693800000|2022-01-20 15:50:00|116570.2|115770.2|116405|115905|116585.1|115960.1|116405|115739.1|3
1642694100000|2022-01-20 15:55:00|116411.9|115911.9|116014.5|115514.5|116522.1|115919.8|115976.5|115367.8|6
1642694400000|2022-01-20 16:00:00|116151.4|115351.4|115618.3|115118.3|116154.6|115464.4|115618.3|115118.3|40
1642694700000|2022-01-20 16:05:00|115618.2|115118.2|115617.7|115117.7|115618.2|115118.2|115617.7|115117.7|2
1642695000000|2022-01-20 16:10:00|115617.6|115117.6|115617.2|115117.2|115617.6|115117.6|115617.2|115117.2|0
1642695300000|2022-01-20 16:15:00|115617.1|115117.1|115616.6|115116.6|115617.1|115117.1|115616.6|115116.6|0
1642695600000|2022-01-20 16:20:00|115616.5|115116.5|115616|115116|115616.5|115116.5|115616|115116|1
1642695900000|2022-01-20 16:25:00|115615.9|115115.9|115615.4|115115.4|115615.9|115115.9|115615.4|115115.4|0
1642696200000|2022-01-20 16:30:00|115615.3|115115.3|115614.8|115114.8|115615.3|115115.3|115614.8|115114.8|0
1642696500000|2022-01-20 16:35:00|115614.7|115114.7|115614.2|115114.2|115614.7|115114.7|115614.2|115114.2|0
1642696800000|2022-01-20 16:40:00|115614.1|115114.1|115613.6|115113.6|115614.1|115114.1|115613.6|115113.6|0
1642697100000|2022-01-20 16:45:00|115613.5|115113.5|115613.1|115113.1|115613.5|115113.5|115613.1|115113.1|0
1642697400000|2022-01-20 16:50:00|115613|115113|115612.5|115112.5|115613|115113|115612.5|115112.5|0
1642697700000|2022-01-20 16:55:00|115612.4|115112.4|115611.9|115111.9|115612.4|115112.4|115611.9|115111.9|2
1642698000000|2022-01-20 17:00:00|115611.8|115111.8|115611.3|115111.3|115611.8|115111.8|115611.3|115111.3|0
1642698300000|2022-01-20 17:05:00|115611.2|115111.2|115610.7|115110.7|115611.2|115111.2|115610.7|115110.7|0
1642698600000|2022-01-20 17:10:00|115610.6|115110.6|115610.1|115110.1|115610.6|115110.6|115610.1|115110.1|0
1642698900000|2022-01-20 17:15:00|115610|115110|115609.5|115109.5|115610|115110|115609.5|115109.5|0
1642699200000|2022-01-20 17:20:00|115609.4|115109.4|115608.9|115108.9|115609.4|115109.4|115608.9|115108.9|2
1642699500000|2022-01-20 17:25:00|115608.8|115108.8|115608.4|115108.4|115608.8|115108.8|115608.4|115108.4|0
1642699800000|2022-01-20 17:30:00|115608.3|115108.3|115607.8|115107.8|115608.3|115108.3|115607.8|115107.8|1
1642700100000|2022-01-20 17:35:00|115607.7|115107.7|115607.2|115107.2|115607.7|115107.7|115607.2|115107.2|22
1642700400000|2022-01-20 17:40:00|115607.1|115107.1|115606.6|115106.6|115607.1|115107.1|115606.6|115106.6|1
1642700700000|2022-01-20 17:45:00|115606.5|115106.5|115606|115106|115606.5|115106.5|115606|115106|0
1642701000000|2022-01-20 17:50:00|115605.9|115105.9|115605.4|115105.4|115605.9|115105.9|115605.4|115105.4|0
1642701300000|2022-01-20 17:55:00|115605.3|115105.3|115604.8|115104.8|115605.3|115105.3|115604.8|115104.8|0
1642701600000|2022-01-20 18:00:00|115604.7|115104.7|115604.2|115104.2|115604.7|115104.7|115604.2|115104.2|0
1642701900000|2022-01-20 18:05:00|115604.1|115104.1|115603.7|115103.7|115604.1|115104.1|115603.7|115103.7|0
1642702200000|2022-01-20 18:10:00|115603.6|115103.6|115603.1|115103.1|115603.6|115103.6|115603.1|115103.1|0
1642702500000|2022-01-20 18:15:00|115603|115103|115602.5|115102.5|115603|115103|115602.5|115102.5|0
1642702800000|2022-01-20 18:20:00|115602.4|115102.4|115601.9|115101.9|115602.4|115102.4|115601.9|115101.9|0
1642703100000|2022-01-20 18:25:00|115601.8|115101.8|115601.3|115101.3|115601.8|115101.8|115601.3|115101.3|0
1642703400000|2022-01-20 18:30:00|115601.2|115101.2|115600.7|115100.7|115601.2|115101.2|115600.7|115100.7|0
1642703700000|2022-01-20 18:35:00|115600.6|115100.6|115600.1|115100.1|115600.6|115100.6|115600.1|115100.1|0
1642704000000|2022-01-20 18:40:00|115600|115100|115599.5|115099.5|115600|115100|115599.5|115099.5|0
1642704300000|2022-01-20 18:45:00|115599.4|115099.4|115599|115099|115599.4|115099.4|115599|115099|0
1642704600000|2022-01-20 18:50:00|115598.9|115098.9|115598.4|115098.4|115598.9|115098.9|115598.4|115098.4|0
1642704900000|2022-01-20 18:55:00|115598.3|115098.3|115597.8|115097.8|115598.3|115098.3|115597.8|115097.8|0
1642705200000|2022-01-20 19:00:00|115597.7|115097.7|115597.2|115097.2|115597.7|115097.7|115597.2|115097.2|0
1642705500000|2022-01-20 19:05:00|115597.1|115097.1|115596.6|115096.6|115597.1|115097.1|115596.6|115096.6|0
1642705800000|2022-01-20 19:10:00|115596.5|115096.5|115596|115096|115596.5|115096.5|115596|115096|2
1642706100000|2022-01-20 19:15:00|115595.9|115095.9|115595.4|115095.4|115595.9|115095.9|115595.4|115095.4|0
1642706400000|2022-01-20 19:20:00|115595.3|115095.3|115594.8|115094.8|115595.3|115095.3|115594.8|115094.8|0
1642706700000|2022-01-20 19:25:00|115594.7|115094.7|115594.3|115094.3|115594.7|115094.7|115594.3|115094.3|0
1642707000000|2022-01-20 19:30:00|115594.2|115094.2|115593.7|115093.7|115594.2|115094.2|115593.7|115093.7|0
1642707300000|2022-01-20 19:35:00|115593.6|115093.6|115593.1|115093.1|115593.6|115093.6|115593.1|115093.1|0
1642707600000|2022-01-20 19:40:00|115593|115093|115592.5|115092.5|115593|115093|115592.5|115092.5|0
1642707900000|2022-01-20 19:45:00|115592.4|115092.4|115591.9|115091.9|115592.4|115092.4|115591.9|115091.9|0
1642708200000|2022-01-20 19:50:00|115591.8|115091.8|115591.3|115091.3|115591.8|115091.8|115591.3|115091.3|0
1642708500000|2022-01-20 19:55:00|115591.2|115091.2|115590.7|115090.7|115591.2|115091.2|115590.7|115090.7|0
1642708800000|2022-01-20 20:00:00|115590.6|115090.6|115590.1|115090.1|115590.6|115090.6|115590.1|115090.1|0
1642709100000|2022-01-20 20:05:00|115590|115090|115589.6|115089.6|115590|115090|115589.6|115089.6|1
1642709400000|2022-01-20 20:10:00|115589.5|115089.5|115589|115089|115589.5|115089.5|115589|115089|0
1642709700000|2022-01-20 20:15:00|115588.9|115088.9|115588.4|115088.4|115588.9|115088.9|115588.4|115088.4|0
1642710000000|2022-01-20 20:20:00|115588.3|115088.3|115587.8|115087.8|115588.3|115088.3|115587.8|115087.8|0
1642710300000|2022-01-20 20:25:00|115587.7|115087.7|115587.2|115087.2|115587.7|115087.7|115587.2|115087.2|0
1642710600000|2022-01-20 20:30:00|115587.1|115087.1|115586.6|115086.6|115587.1|115087.1|115586.6|115086.6|0
1642710900000|2022-01-20 20:35:00|115586.5|115086.5|115586|115086|115586.5|115086.5|115586|115086|0
1642711200000|2022-01-20 20:40:00|115585.9|115085.9|115585.4|115085.4|115585.9|115085.9|115585.4|115085.4|0
1642711500000|2022-01-20 20:45:00|115585.3|115085.3|115584.9|115084.9|115585.3|115085.3|115584.9|115084.9|0
1642711800000|2022-01-20 20:50:00|115584.8|115084.8|115584.3|115084.3|115584.8|115084.8|115584.3|115084.3|0
1642712100000|2022-01-20 20:55:00|115584.2|115084.2|115583.7|115083.7|115584.2|115084.2|115583.7|115083.7|0
1642777200000|2022-01-21 15:00:00|114307.8|113507.8|110956.2|110456.2|114307.8|113526.7|110230.2|109730.2|114
1642777500000|2022-01-21 15:05:00|110956.1|110456.1|110955.6|110455.6|111013.4|110513.4|110955.6|110455.6|45
1642777800000|2022-01-21 15:10:00|110955.5|110455.5|110955|110455|110955.5|110455.5|110955|110455|0
1642778100000|2022-01-21 15:15:00|110954.9|110454.9|110954.4|110454.4|110954.9|110454.9|110954.4|110454.4|5
1642778400000|2022-01-21 15:20:00|110954.3|110454.3|110953.9|110453.9|110954.3|110454.3|110953.9|110453.9|0
1642778700000|2022-01-21 15:25:00|110953.8|110453.8|110953.3|110453.3|110953.8|110453.8|110953.3|110453.3|1
1642779000000|2022-01-21 15:30:00|110953.2|110453.2|110952.7|110452.7|110953.2|110453.2|110952.7|110452.7|1
1642779300000|2022-01-21 15:35:00|110952.6|110452.6|110952.1|110452.1|110952.6|110452.6|110952.1|110452.1|0
1642779600000|2022-01-21 15:40:00|110952|110452|110951.5|110451.5|110952|110452|110951.5|110451.5|0
1642779900000|2022-01-21 15:45:00|110951.4|110451.4|110950.9|110450.9|110951.4|110451.4|110950.9|110450.9|0
1642780200000|2022-01-21 15:50:00|110950.8|110450.8|110950.3|110450.3|110950.8|110450.8|110950.3|110450.3|0
1642780500000|2022-01-21 15:55:00|110950.2|110450.2|110949.8|110449.8|110950.2|110450.2|110949.8|110449.8|0
1642780800000|2022-01-21 16:00:00|110949.7|110449.7|110949.2|110449.2|110949.7|110449.7|110949.2|110449.2|0
1642781100000|2022-01-21 16:05:00|110949.1|110449.1|110948.6|110448.6|110949.1|110449.1|110948.6|110448.6|0
1642781400000|2022-01-21 16:10:00|110948.5|110448.5|110948|110448|110948.5|110448.5|110948|110448|0
1642781700000|2022-01-21 16:15:00|110947.9|110447.9|110947.4|110447.4|110947.9|110447.9|110947.4|110447.4|0
1642782000000|2022-01-21 16:20:00|110947.3|110447.3|110946.8|110446.8|110947.3|110447.3|110946.8|110446.8|0
1642782300000|2022-01-21 16:25:00|110946.7|110446.7|110946.2|110446.2|110946.7|110446.7|110946.2|110446.2|1
1642782600000|2022-01-21 16:30:00|110946.1|110446.1|110945.6|110445.6|110946.1|110446.1|110945.6|110445.6|0
1642782900000|2022-01-21 16:35:00|110945.5|110445.5|110945|110445|110945.5|110445.5|110945|110445|3
1642783200000|2022-01-21 16:40:00|110944.9|110444.9|110944.5|110444.5|110944.9|110444.9|110944.5|110444.5|2
1642783500000|2022-01-21 16:45:00|110944.4|110444.4|110943.9|110443.9|110944.4|110444.4|110943.9|110443.9|0
1642783800000|2022-01-21 16:50:00|110943.8|110443.8|110943.3|110443.3|110943.8|110443.8|110943.3|110443.3|0
1642784100000|2022-01-21 16:55:00|110943.2|110443.2|110942.7|110442.7|110943.2|110443.2|110942.7|110442.7|0
1642784400000|2022-01-21 17:00:00|110942.6|110442.6|110942.1|110442.1|110942.6|110442.6|110942.1|110442.1|0
1642784700000|2022-01-21 17:05:00|110942|110442|110941.5|110441.5|110942|110442|110941.5|110441.5|0
1642785000000|2022-01-21 17:10:00|110941.4|110441.4|110940.9|110440.9|110941.4|110441.4|110940.9|110440.9|0
1642785300000|2022-01-21 17:15:00|110940.8|110440.8|110940.4|110440.4|110940.8|110440.8|110940.4|110440.4|0
1642785600000|2022-01-21 17:20:00|110940.3|110440.3|110939.8|110439.8|110940.3|110440.3|110939.8|110439.8|0
1642785900000|2022-01-21 17:25:00|110939.7|110439.7|110939.2|110439.2|110939.7|110439.7|110939.2|110439.2|0
1642786200000|2022-01-21 17:30:00|110939.1|110439.1|110938.6|110438.6|110939.1|110439.1|110938.6|110438.6|0
1642786500000|2022-01-21 17:35:00|110938.5|110438.5|110938|110438|110938.5|110438.5|110938|110438|0
1642786800000|2022-01-21 17:40:00|110937.9|110437.9|110937.4|110437.4|110937.9|110437.9|110937.4|110437.4|0
1642787100000|2022-01-21 17:45:00|110937.3|110437.3|110936.8|110436.8|110937.3|110437.3|110936.8|110436.8|2
1642787400000|2022-01-21 17:50:00|110936.7|110436.7|110936.2|110436.2|110936.7|110436.7|110936.2|110436.2|0
1642787700000|2022-01-21 17:55:00|110936.1|110436.1|110935.7|110435.7|110936.1|110436.1|110935.7|110435.7|3
1642788000000|2022-01-21 18:00:00|110935.6|110435.6|110935.1|110435.1|110935.6|110435.6|110935.1|110435.1|0
1642788300000|2022-01-21 18:05:00|110935|110435|110934.5|110434.5|110935|110435|110934.5|110434.5|4
1642788600000|2022-01-21 18:10:00|110934.4|110434.4|110933.9|110433.9|110934.4|110434.4|110933.9|110433.9|2
1642788900000|2022-01-21 18:15:00|110933.8|110433.8|110933.3|110433.3|110933.8|110433.8|110933.3|110433.3|0
1642789200000|2022-01-21 18:20:00|110933.2|110433.2|110932.7|110432.7|110933.2|110433.2|110932.7|110432.7|0
1642789500000|2022-01-21 18:25:00|110932.6|110432.6|110932.1|110432.1|110932.6|110432.6|110932.1|110432.1|0
1642789800000|2022-01-21 18:30:00|110932|110432|110931.5|110431.5|110932|110432|110931.5|110431.5|0
1642790100000|2022-01-21 18:35:00|110931.4|110431.4|110931|110431|110931.4|110431.4|110931|110431|1
1642790400000|2022-01-21 18:40:00|110930.9|110430.9|110930.4|110430.4|110930.9|110430.9|110930.4|110430.4|0
1642790700000|2022-01-21 18:45:00|110930.3|110430.3|110929.8|110429.8|110930.3|110430.3|110929.8|110429.8|3
1642791000000|2022-01-21 18:50:00|110929.7|110429.7|110929.2|110429.2|110929.7|110429.7|110929.2|110429.2|2
1642791300000|2022-01-21 18:55:00|110929.1|110429.1|110928.6|110428.6|110929.1|110429.1|110928.6|110428.6|0
1642791600000|2022-01-21 19:00:00|110928.5|110428.5|110928|110428|110928.5|110428.5|110928|110428|0
1642791900000|2022-01-21 19:05:00|110927.9|110427.9|110927.4|110427.4|110927.9|110427.9|110927.4|110427.4|0
1642792200000|2022-01-21 19:10:00|110927.3|110427.3|110926.8|110426.8|110927.3|110427.3|110926.8|110426.8|2
1642792500000|2022-01-21 19:15:00|110926.7|110426.7|110926.3|110426.3|110926.7|110426.7|110926.3|110426.3|0
1642792800000|2022-01-21 19:20:00|110926.2|110426.2|110925.7|110425.7|110926.2|110426.2|110925.7|110425.7|0
1642793100000|2022-01-21 19:25:00|110925.6|110425.6|110925.1|110425.1|110925.6|110425.6|110925.1|110425.1|0
1642793400000|2022-01-21 19:30:00|110925|110425|110924.5|110424.5|110925|110425|110924.5|110424.5|0
1642793700000|2022-01-21 19:35:00|110924.4|110424.4|110923.9|110423.9|110924.4|110424.4|110923.9|110423.9|0
1642794000000|2022-01-21 19:40:00|110923.8|110423.8|110923.3|110423.3|110923.8|110423.8|110923.3|110423.3|0
1642794300000|2022-01-21 19:45:00|110923.2|110423.2|110922.7|110422.7|110923.2|110423.2|110922.7|110422.7|0
1642794600000|2022-01-21 19:50:00|110922.6|110422.6|110922.2|110422.2|110922.6|110422.6|110922.2|110422.2|0
1642794900000|2022-01-21 19:55:00|110922.1|110422.1|110921.6|110421.6|110922.1|110422.1|110921.6|110421.6|0
1642795200000|2022-01-21 20:00:00|110921.5|110421.5|110921|110421|110921.5|110421.5|110921|110421|0
1642795500000|2022-01-21 20:05:00|110920.9|110420.9|110920.4|110420.4|110920.9|110420.9|110920.4|110420.4|0
1642795800000|2022-01-21 20:10:00|110920.3|110420.3|110919.8|110419.8|110920.3|110420.3|110919.8|110419.8|0
1642796100000|2022-01-21 20:15:00|110919.7|110419.7|110919.2|110419.2|110919.7|110419.7|110919.2|110419.2|0
1642796400000|2022-01-21 20:20:00|110919.1|110419.1|110918.6|110418.6|110919.1|110419.1|110918.6|110418.6|0
1642796700000|2022-01-21 20:25:00|110918.5|110418.5|110918|110418|110918.5|110418.5|110918|110418|0
1642797000000|2022-01-21 20:30:00|110917.9|110417.9|110917.5|110417.5|110917.9|110417.9|110917.5|110417.5|0
1642797300000|2022-01-21 20:35:00|110917.4|110417.4|110916.9|110416.9|110917.4|110417.4|110916.9|110416.9|0
1642797600000|2022-01-21 20:40:00|110916.8|110416.8|110916.3|110416.3|110916.8|110416.8|110916.3|110416.3|0
1642797900000|2022-01-21 20:45:00|110916.2|110416.2|110915.7|110415.7|110916.2|110416.2|110915.7|110415.7|0
1642798200000|2022-01-21 20:50:00|110915.6|110415.6|110915.1|110415.1|110915.6|110415.6|110915.1|110415.1|0
1642798500000|2022-01-21 20:55:00|110915|110415|110128.8|109628.8|110915|110415|110128.8|109628.8|0
1643036400000|2022-01-24 15:00:00|105949.3|105449.3|105948.7|105448.7|105949.3|105449.3|105948.7|105448.7|5
1643036700000|2022-01-24 15:05:00|105948.6|105448.6|105948.1|105448.1|105948.6|105448.6|105948.1|105448.1|7
1643037000000|2022-01-24 15:10:00|105948|105448|105947.5|105447.5|105948|105448|105947.5|105447.5|4
1643037300000|2022-01-24 15:15:00|105947.4|105447.4|105947|105447|105947.4|105447.4|105947|105447|1
1643037600000|2022-01-24 15:20:00|105946.9|105446.9|105946.3|105446.3|105946.9|105446.9|105946.3|105446.3|3
1643037900000|2022-01-24 15:25:00|105946.2|105446.2|105945.8|105445.8|105946.2|105446.2|105945.8|105445.8|3
1643038200000|2022-01-24 15:30:00|105945.7|105445.7|105945.2|105445.2|105945.7|105445.7|105945.2|105445.2|2
1643038500000|2022-01-24 15:35:00|105945.1|105445.1|105944.6|105444.6|105945.1|105445.1|105944.6|105444.6|10
1643038800000|2022-01-24 15:40:00|105944.5|105444.5|105944|105444|105944.5|105444.5|105944|105444|2
1643039100000|2022-01-24 15:45:00|105943.9|105443.9|105943.4|105443.4|105943.9|105443.9|105943.4|105443.4|0
1643039400000|2022-01-24 15:50:00|105943.3|105443.3|105942.8|105442.8|105943.3|105443.3|105942.8|105442.8|0
1643039700000|2022-01-24 15:55:00|105942.7|105442.7|105942.3|105442.3|105942.7|105442.7|105942.3|105442.3|0
1643040000000|2022-01-24 16:00:00|105942.2|105442.2|105941.7|105441.7|105942.2|105442.2|105941.7|105441.7|0
1643040300000|2022-01-24 16:05:00|105941.6|105441.6|105941.1|105441.1|105941.6|105441.6|105941.1|105441.1|0
1643040600000|2022-01-24 16:10:00|105941|105441|105940.5|105440.5|105941|105441|105940.5|105440.5|0
1643040900000|2022-01-24 16:15:00|105940.4|105440.4|105939.9|105439.9|105940.4|105440.4|105939.9|105439.9|0
1643041200000|2022-01-24 16:20:00|105939.8|105439.8|105939.3|105439.3|105939.8|105439.8|105939.3|105439.3|1
1643041500000|2022-01-24 16:25:00|105939.2|105439.2|105938.7|105438.7|105939.2|105439.2|105938.7|105438.7|1
1643041800000|2022-01-24 16:30:00|105938.6|105438.6|105938.1|105438.1|105938.6|105438.6|105938.1|105438.1|0
1643042100000|2022-01-24 16:35:00|105938|105438|105937.6|105437.6|105938|105438|105937.6|105437.6|2
1643042400000|2022-01-24 16:40:00|105937.5|105437.5|105937|105437|105937.5|105437.5|105937|105437|0
1643042700000|2022-01-24 16:45:00|105936.9|105436.9|105936.4|105436.4|105936.9|105436.9|105936.4|105436.4|3
1643043000000|2022-01-24 16:50:00|105936.3|105436.3|105935.8|105435.8|105936.3|105436.3|105935.8|105435.8|0
1643043300000|2022-01-24 16:55:00|105935.7|105435.7|105935.2|105435.2|105935.7|105435.7|105935.2|105435.2|1
1643043600000|2022-01-24 17:00:00|105935.1|105435.1|105934.6|105434.6|105935.1|105435.1|105934.6|105434.6|0
1643043900000|2022-01-24 17:05:00|105934.5|105434.5|105934|105434|105934.5|105434.5|105934|105434|0
1643044200000|2022-01-24 17:10:00|105933.9|105433.9|105933.4|105433.4|105933.9|105433.9|105933.4|105433.4|1
1643044500000|2022-01-24 17:15:00|105933.3|105433.3|105932.9|105432.9|105933.3|105433.3|105932.9|105432.9|0
1643044800000|2022-01-24 17:20:00|105932.8|105432.8|105932.3|105432.3|105932.8|105432.8|105932.3|105432.3|0
1643045100000|2022-01-24 17:25:00|105932.2|105432.2|105931.7|105431.7|105932.2|105432.2|105931.7|105431.7|0
1643045400000|2022-01-24 17:30:00|105931.6|105431.6|105931.1|105431.1|105931.6|105431.6|105931.1|105431.1|0
1643045700000|2022-01-24 17:35:00|105931|105431|105930.5|105430.5|105931|105431|105930.5|105430.5|0
1643046000000|2022-01-24 17:40:00|105930.4|105430.4|105929.9|105429.9|105930.4|105430.4|105929.9|105429.9|0
1643046300000|2022-01-24 17:45:00|105929.8|105429.8|105929.3|105429.3|105929.8|105429.8|105929.3|105429.3|0
1643046600000|2022-01-24 17:50:00|105929.2|105429.2|105928.7|105428.7|105929.2|105429.2|105928.7|105428.7|0
1643046900000|2022-01-24 17:55:00|105928.6|105428.6|105928.2|105428.2|105928.6|105428.6|105928.2|105428.2|0
1643047200000|2022-01-24 18:00:00|105928.1|105428.1|105927.6|105427.6|105928.1|105428.1|105927.6|105427.6|0
1643047500000|2022-01-24 18:05:00|105927.5|105427.5|105927|105427|105927.5|105427.5|105927|105427|1
1643047800000|2022-01-24 18:10:00|105926.9|105426.9|105926.4|105426.4|105926.9|105426.9|105926.4|105426.4|0
1643048100000|2022-01-24 18:15:00|105926.3|105426.3|105925.8|105425.8|105926.3|105426.3|105925.8|105425.8|0
1643048400000|2022-01-24 18:20:00|105925.7|105425.7|105925.2|105425.2|105925.7|105425.7|105925.2|105425.2|0
1643048700000|2022-01-24 18:25:00|105925.1|105425.1|105924.6|105424.6|105925.1|105425.1|105924.6|105424.6|0
1643049000000|2022-01-24 18:30:00|105924.5|105424.5|105924|105424|105924.5|105424.5|105924|105424|0
1643049300000|2022-01-24 18:35:00|105923.9|105423.9|105923.5|105423.5|105923.9|105423.9|105923.5|105423.5|0
1643049600000|2022-01-24 18:40:00|105923.4|105423.4|105922.9|105422.9|105923.4|105423.4|105922.9|105422.9|0
1643049900000|2022-01-24 18:45:00|105922.8|105422.8|105922.3|105422.3|105922.8|105422.8|105922.3|105422.3|0
1643050200000|2022-01-24 18:50:00|105922.2|105422.2|105921.7|105421.7|105922.2|105422.2|105921.7|105421.7|0
1643050500000|2022-01-24 18:55:00|105921.6|105421.6|105921.1|105421.1|105921.6|105421.6|105921.1|105421.1|3
1643050800000|2022-01-24 19:00:00|105921|105421|105920.5|105420.5|105921|105421|105920.5|105420.5|0
1643051100000|2022-01-24 19:05:00|105920.4|105420.4|105919.9|105419.9|105920.4|105420.4|105919.9|105419.9|0
1643051400000|2022-01-24 19:10:00|105919.8|105419.8|105919.4|105419.4|105919.8|105419.8|105919.4|105419.4|0
1643051700000|2022-01-24 19:15:00|105919.3|105419.3|105918.8|105418.8|105919.3|105419.3|105918.8|105418.8|0
1643052000000|2022-01-24 19:20:00|105918.7|105418.7|105918.2|105418.2|105918.7|105418.7|105918.2|105418.2|0
1643052300000|2022-01-24 19:25:00|105918.1|105418.1|105917.6|105417.6|105918.1|105418.1|105917.6|105417.6|0
1643052600000|2022-01-24 19:30:00|105917.5|105417.5|105917|105417|105917.5|105417.5|105917|105417|0
1643052900000|2022-01-24 19:35:00|105916.9|105416.9|105916.4|105416.4|105916.9|105416.9|105916.4|105416.4|0
1643053200000|2022-01-24 19:40:00|105916.3|105416.3|105915.8|105415.8|105916.3|105416.3|105915.8|105415.8|0
1643053500000|2022-01-24 19:45:00|105915.7|105415.7|105915.2|105415.2|105915.7|105415.7|105915.2|105415.2|0
1643053800000|2022-01-24 19:50:00|105915.1|105415.1|105914.7|105414.7|105915.1|105415.1|105914.7|105414.7|6
1643054100000|2022-01-24 19:55:00|105914.6|105414.6|105914.1|105414.1|105914.6|105414.6|105914.1|105414.1|0
1643054400000|2022-01-24 20:00:00|105914|105414|105913.5|105413.5|105914|105414|105913.5|105413.5|0
1643054700000|2022-01-24 20:05:00|105913.4|105413.4|105912.9|105412.9|105913.4|105413.4|105912.9|105412.9|0
1643055000000|2022-01-24 20:10:00|105912.8|105412.8|105912.3|105412.3|105912.8|105412.8|105912.3|105412.3|0
1643055300000|2022-01-24 20:15:00|105912.2|105412.2|105911.7|105411.7|105912.2|105412.2|105911.7|105411.7|0
1643055600000|2022-01-24 20:20:00|105911.6|105411.6|105911.1|105411.1|105911.6|105411.6|105911.1|105411.1|1
1643055900000|2022-01-24 20:25:00|105911|105411|105910.5|105410.5|105911|105411|105910.5|105410.5|0
1643056200000|2022-01-24 20:30:00|105910.4|105410.4|105910|105410|105910.4|105410.4|105910|105410|0
1643056500000|2022-01-24 20:35:00|105909.9|105409.9|105909.4|105409.4|105909.9|105409.9|105909.4|105409.4|1
1643056800000|2022-01-24 20:40:00|105909.3|105409.3|105908.8|105408.8|105909.3|105409.3|105908.8|105408.8|0
1643057100000|2022-01-24 20:45:00|105908.7|105408.7|105908.2|105408.2|105908.7|105408.7|105908.2|105408.2|0
1643057400000|2022-01-24 20:50:00|105908.1|105408.1|105907.6|105407.6|105908.1|105408.1|105907.6|105407.6|0
1643057700000|2022-01-24 20:55:00|105907.5|105407.5|105907|105407|105907.5|105407.5|105907|105407|8
1643122800000|2022-01-25 15:00:00|101280.1|100780.1|101279.5|100779.5|101280.1|100780.1|101279.5|100779.5|2
1643123100000|2022-01-25 15:05:00|101279.4|100779.4|101278.9|100778.9|101279.4|100779.4|101278.9|100778.9|1
1643123400000|2022-01-25 15:10:00|101278.8|100778.8|101278.4|100778.4|101278.8|100778.8|101278.4|100778.4|2
1643123700000|2022-01-25 15:15:00|101278.3|100778.3|101277.8|100777.8|101278.3|100778.3|101277.8|100777.8|0
1643124000000|2022-01-25 15:20:00|101277.7|100777.7|101277.2|100777.2|101277.7|100777.7|101277.2|100777.2|0
1643124300000|2022-01-25 15:25:00|101277.1|100777.1|101276.6|100776.6|101277.1|100777.1|101276.6|100776.6|3
1643124600000|2022-01-25 15:30:00|101276.5|100776.5|101276|100776|101276.5|100776.5|101276|100776|0
1643124900000|2022-01-25 15:35:00|101275.9|100775.9|101275.4|100775.4|101275.9|100775.9|101275.4|100775.4|0
1643125200000|2022-01-25 15:40:00|101275.3|100775.3|101274.8|100774.8|101275.3|100775.3|101274.8|100774.8|0
1643125500000|2022-01-25 15:45:00|101274.7|100774.7|101274.3|100774.3|101274.7|100774.7|101274.3|100774.3|6
1643125800000|2022-01-25 15:50:00|101274.2|100774.2|101273.7|100773.7|101274.2|100774.2|101273.7|100773.7|0
1643126100000|2022-01-25 15:55:00|101273.6|100773.6|101273.1|100773.1|101273.6|100773.6|101273.1|100773.1|0
1643126400000|2022-01-25 16:00:00|101273|100773|101272.5|100772.5|101273|100773|101272.5|100772.5|0
1643126700000|2022-01-25 16:05:00|101272.4|100772.4|101271.9|100771.9|101272.4|100772.4|101271.9|100771.9|1
1643127000000|2022-01-25 16:10:00|101271.8|100771.8|101271.3|100771.3|101271.8|100771.8|101271.3|100771.3|0
1643127300000|2022-01-25 16:15:00|101271.2|100771.2|101270.7|100770.7|101271.2|100771.2|101270.7|100770.7|0
1643127600000|2022-01-25 16:20:00|101270.6|100770.6|101270.2|100770.2|101270.6|100770.6|101270.2|100770.2|0
1643127900000|2022-01-25 16:25:00|101270.1|100770.1|101269.6|100769.6|101270.1|100770.1|101269.6|100769.6|0
1643128200000|2022-01-25 16:30:00|101269.5|100769.5|101269|100769|101269.5|100769.5|101269|100769|0
1643128500000|2022-01-25 16:35:00|101268.9|100768.9|101268.4|100768.4|101268.9|100768.9|101268.4|100768.4|0
1643128800000|2022-01-25 16:40:00|101268.3|100768.3|101267.8|100767.8|101268.3|100768.3|101267.8|100767.8|0
1643129100000|2022-01-25 16:45:00|101267.7|100767.7|101267.2|100767.2|101267.7|100767.7|101267.2|100767.2|0
1643129400000|2022-01-25 16:50:00|101267.1|100767.1|101266.6|100766.6|101267.1|100767.1|101266.6|100766.6|1
1643129700000|2022-01-25 16:55:00|101266.5|100766.5|101266|100766|101266.5|100766.5|101266|100766|4
1643130000000|2022-01-25 17:00:00|101265.9|100765.9|101265.5|100765.5|101265.9|100765.9|101265.5|100765.5|3
1643130300000|2022-01-25 17:05:00|101265.4|100765.4|101264.9|100764.9|101265.4|100765.4|101264.9|100764.9|0
1643130600000|2022-01-25 17:10:00|101264.8|100764.8|101264.3|100764.3|101264.8|100764.8|101264.3|100764.3|1
1643130900000|2022-01-25 17:15:00|101264.2|100764.2|101263.7|100763.7|101264.2|100764.2|101263.7|100763.7|0
1643131200000|2022-01-25 17:20:00|101263.6|100763.6|101263.1|100763.1|101263.6|100763.6|101263.1|100763.1|0
1643131500000|2022-01-25 17:25:00|101263|100763|101262.5|100762.5|101263|100763|101262.5|100762.5|0
1643131800000|2022-01-25 17:30:00|101262.4|100762.4|101261.9|100761.9|101262.4|100762.4|101261.9|100761.9|0
1643132100000|2022-01-25 17:35:00|101261.8|100761.8|101261.3|100761.3|101261.8|100761.8|101261.3|100761.3|0
1643132400000|2022-01-25 17:40:00|101261.2|100761.2|101260.8|100760.8|101261.2|100761.2|101260.8|100760.8|0
1643132700000|2022-01-25 17:45:00|101260.7|100760.7|101260.2|100760.2|101260.7|100760.7|101260.2|100760.2|7
1643133000000|2022-01-25 17:50:00|101260.1|100760.1|101259.6|100759.6|101260.1|100760.1|101259.6|100759.6|0
1643133300000|2022-01-25 17:55:00|101259.5|100759.5|101259|100759|101259.5|100759.5|101259|100759|5
1643133600000|2022-01-25 18:00:00|101258.9|100758.9|101258.4|100758.4|101258.9|100758.9|101258.4|100758.4|0
1643133900000|2022-01-25 18:05:00|101258.3|100758.3|101257.8|100757.8|101258.3|100758.3|101257.8|100757.8|0
1643134200000|2022-01-25 18:10:00|101257.7|100757.7|101257.2|100757.2|101257.7|100757.7|101257.2|100757.2|0
1643134500000|2022-01-25 18:15:00|101257.1|100757.1|101256.6|100756.6|101257.1|100757.1|101256.6|100756.6|0
1643134800000|2022-01-25 18:20:00|101256.5|100756.5|101256.1|100756.1|101256.5|100756.5|101256.1|100756.1|0
1643135100000|2022-01-25 18:25:00|101256|100756|101255.5|100755.5|101256|100756|101255.5|100755.5|0
1643135400000|2022-01-25 18:30:00|101255.4|100755.4|101254.9|100754.9|101255.4|100755.4|101254.9|100754.9|0
1643135700000|2022-01-25 18:35:00|101254.8|100754.8|101254.3|100754.3|101254.8|100754.8|101254.3|100754.3|0
1643136000000|2022-01-25 18:40:00|101254.2|100754.2|101253.7|100753.7|101254.2|100754.2|101253.7|100753.7|2
1643136300000|2022-01-25 18:45:00|101253.6|100753.6|101253.1|100753.1|101253.6|100753.6|101253.1|100753.1|0
1643136600000|2022-01-25 18:50:00|101253|100753|101252.5|100752.5|101253|100753|101252.5|100752.5|0
1643136900000|2022-01-25 18:55:00|101252.4|100752.4|101251.9|100751.9|101252.4|100752.4|101251.9|100751.9|0
1643137200000|2022-01-25 19:00:00|101251.8|100751.8|101251.3|100751.3|101251.8|100751.8|101251.3|100751.3|0
1643137500000|2022-01-25 19:05:00|101251.2|100751.2|101250.8|100750.8|101251.2|100751.2|101250.8|100750.8|0
1643137800000|2022-01-25 19:10:00|101250.7|100750.7|101250.2|100750.2|101250.7|100750.7|101250.2|100750.2|0
1643138100000|2022-01-25 19:15:00|101250.1|100750.1|101249.6|100749.6|101250.1|100750.1|101249.6|100749.6|0
1643138400000|2022-01-25 19:20:00|101249.5|100749.5|101249|100749|101249.5|100749.5|101249|100749|0
1643138700000|2022-01-25 19:25:00|101248.9|100748.9|101248.4|100748.4|101248.9|100748.9|101248.4|100748.4|0
1643139000000|2022-01-25 19:30:00|101248.3|100748.3|101247.8|100747.8|101248.3|100748.3|101247.8|100747.8|0
1643139300000|2022-01-25 19:35:00|101247.7|100747.7|101247.2|100747.2|101247.7|100747.7|101247.2|100747.2|0
1643139600000|2022-01-25 19:40:00|101247.1|100747.1|101246.7|100746.7|101247.1|100747.1|101246.7|100746.7|0
1643139900000|2022-01-25 19:45:00|101246.6|100746.6|101246.1|100746.1|101246.6|100746.6|101246.1|100746.1|0
1643140200000|2022-01-25 19:50:00|101246|100746|101245.5|100745.5|101246|100746|101245.5|100745.5|0
1643140500000|2022-01-25 19:55:00|101245.4|100745.4|101244.9|100744.9|101245.4|100745.4|101244.9|100744.9|0
1643140800000|2022-01-25 20:00:00|101244.8|100744.8|101244.3|100744.3|101244.8|100744.8|101244.3|100744.3|0
1643141100000|2022-01-25 20:05:00|101244.2|100744.2|101243.7|100743.7|101244.2|100744.2|101243.7|100743.7|1
1643141400000|2022-01-25 20:10:00|101243.6|100743.6|101243.1|100743.1|101243.6|100743.6|101243.1|100743.1|0
1643141700000|2022-01-25 20:15:00|101243|100743|101242.5|100742.5|101243|100743|101242.5|100742.5|0
1643142000000|2022-01-25 20:20:00|101242.4|100742.4|101242|100742|101242.4|100742.4|101242|100742|0
1643142300000|2022-01-25 20:25:00|101241.9|100741.9|101241.4|100741.4|101241.9|100741.9|101241.4|100741.4|0
1643142600000|2022-01-25 20:30:00|101241.3|100741.3|101240.8|100740.8|101241.3|100741.3|101240.8|100740.8|0
1643142900000|2022-01-25 20:35:00|101240.7|100740.7|101240.2|100740.2|101240.7|100740.7|101240.2|100740.2|0
1643143200000|2022-01-25 20:40:00|101240.1|100740.1|101239.6|100739.6|101240.1|100740.1|101239.6|100739.6|1
1643143500000|2022-01-25 20:45:00|101239.5|100739.5|101239|100739|101239.5|100739.5|101239|100739|0
1643143800000|2022-01-25 20:50:00|101238.9|100738.9|101238.4|100738.4|101238.9|100738.9|101238.4|100738.4|0
1643144100000|2022-01-25 20:55:00|101238.3|100738.3|101237.8|100737.8|101238.3|100738.3|101237.8|100737.8|0
1643209200000|2022-01-26 15:00:00|96610.9|96110.9|96610.4|96110.4|96610.9|96110.9|96610.4|96110.4|0
1643209500000|2022-01-26 15:05:00|96610.3|96110.3|96609.8|96109.8|96610.3|96110.3|96609.8|96109.8|2
1643209800000|2022-01-26 15:10:00|96609.7|96109.7|96609.2|96109.2|96609.7|96109.7|96609.2|96109.2|4
1643210100000|2022-01-26 15:15:00|96609.1|96109.1|96608.6|96108.6|96609.1|96109.1|96608.6|96108.6|10
1643210400000|2022-01-26 15:20:00|96608.5|96108.5|96608|96108|96608.5|96108.5|96608|96108|9
1643210700000|2022-01-26 15:25:00|96607.9|96107.9|96607.4|96107.4|96607.9|96107.9|96607.4|96107.4|1
1643211000000|2022-01-26 15:30:00|96607.3|96107.3|96606.9|96106.9|96607.3|96107.3|96606.9|96106.9|1
1643211300000|2022-01-26 15:35:00|96606.8|96106.8|96606.3|96106.3|96606.8|96106.8|96606.3|96106.3|1
1643211600000|2022-01-26 15:40:00|96606.2|96106.2|96605.7|96105.7|96606.2|96106.2|96605.7|96105.7|2
1643211900000|2022-01-26 15:45:00|96605.6|96105.6|96605.1|96105.1|96605.6|96105.6|96605.1|96105.1|0
1643212200000|2022-01-26 15:50:00|96605|96105|96604.5|96104.5|96605|96105|96604.5|96104.5|2
1643212500000|2022-01-26 15:55:00|96604.4|96104.4|96603.9|96103.9|96604.4|96104.4|96603.9|96103.9|0
1643212800000|2022-01-26 16:00:00|96603.8|96103.8|96603.3|96103.3|96603.8|96103.8|96603.3|96103.3|0
1643213100000|2022-01-26 16:05:00|96603.2|96103.2|96602.8|96102.8|96603.2|96103.2|96602.8|96102.8|0
1643213400000|2022-01-26 16:10:00|96602.7|96102.7|96602.2|96102.2|96602.7|96102.7|96602.2|96102.2|0
1643213700000|2022-01-26 16:15:00|96602.1|96102.1|96601.6|96101.6|96602.1|96102.1|96601.6|96101.6|2
1643214000000|2022-01-26 16:20:00|96601.5|96101.5|96601|96101|96601.5|96101.5|96601|96101|0
1643214300000|2022-01-26 16:25:00|96600.9|96100.9|96600.4|96100.4|96600.9|96100.9|96600.4|96100.4|4
1643214600000|2022-01-26 16:30:00|96600.3|96100.3|96599.8|96099.8|96600.3|96100.3|96599.8|96099.8|0
1643214900000|2022-01-26 16:35:00|96599.7|96099.7|96599.2|96099.2|96599.7|96099.7|96599.2|96099.2|0
1643215200000|2022-01-26 16:40:00|96599.1|96099.1|96598.6|96098.6|96599.1|96099.1|96598.6|96098.6|0
1643215500000|2022-01-26 16:45:00|96598.5|96098.5|96598.1|96098.1|96598.5|96098.5|96598.1|96098.1|0
1643215800000|2022-01-26 16:50:00|96598|96098|96597.5|96097.5|96598|96098|96597.5|96097.5|0
1643216100000|2022-01-26 16:55:00|96597.4|96097.4|96596.9|96096.9|96597.4|96097.4|96596.9|96096.9|0
1643216400000|2022-01-26 17:00:00|96596.8|96096.8|96596.3|96096.3|96596.8|96096.8|96596.3|96096.3|1
1643216700000|2022-01-26 17:05:00|96596.2|96096.2|96595.7|96095.7|96596.2|96096.2|96595.7|96095.7|0
1643217000000|2022-01-26 17:10:00|96595.6|96095.6|96595.1|96095.1|96595.6|96095.6|96595.1|96095.1|0
1643217300000|2022-01-26 17:15:00|96595|96095|96594.5|96094.5|96595|96095|96594.5|96094.5|0
1643217600000|2022-01-26 17:20:00|96594.4|96094.4|96593.9|96093.9|96594.4|96094.4|96593.9|96093.9|2
1643217900000|2022-01-26 17:25:00|96593.8|96093.8|96593.3|96093.3|96593.8|96093.8|96593.3|96093.3|2
1643218200000|2022-01-26 17:30:00|96593.2|96093.2|96592.8|96092.8|96593.2|96093.2|96592.8|96092.8|2
1643218500000|2022-01-26 17:35:00|96592.7|96092.7|96592.2|96092.2|96592.7|96092.7|96592.2|96092.2|0
1643218800000|2022-01-26 17:40:00|96592.1|96092.1|96591.6|96091.6|96592.1|96092.1|96591.6|96091.6|0
1643219100000|2022-01-26 17:45:00|96591.5|96091.5|96591|96091|96591.5|96091.5|96591|96091|0
1643219400000|2022-01-26 17:50:00|96590.9|96090.9|96590.4|96090.4|96590.9|96090.9|96590.4|96090.4|0
1643219700000|2022-01-26 17:55:00|96590.3|96090.3|96589.8|96089.8|96590.3|96090.3|96589.8|96089.8|1
1643220000000|2022-01-26 18:00:00|96589.7|96089.7|96589.2|96089.2|96589.7|96089.7|96589.2|96089.2|1
1643220300000|2022-01-26 18:05:00|96589.1|96089.1|96588.7|96088.7|96589.1|96089.1|96588.7|96088.7|0
1643220600000|2022-01-26 18:10:00|96588.6|96088.6|96588.1|96088.1|96588.6|96088.6|96588.1|96088.1|0
1643220900000|2022-01-26 18:15:00|96588|96088|96587.5|96087.5|96588|96088|96587.5|96087.5|0
1643221200000|2022-01-26 18:20:00|96587.4|96087.4|96586.9|96086.9|96587.4|96087.4|96586.9|96086.9|0
1643221500000|2022-01-26 18:25:00|96586.8|96086.8|96586.3|96086.3|96586.8|96086.8|96586.3|96086.3|0
1643221800000|2022-01-26 18:30:00|96586.2|96086.2|96585.7|96085.7|96586.2|96086.2|96585.7|96085.7|0
1643222100000|2022-01-26 18:35:00|96585.6|96085.6|96585.1|96085.1|96585.6|96085.6|96585.1|96085.1|0
1643222400000|2022-01-26 18:40:00|96585|96085|96584.5|96084.5|96585|96085|96584.5|96084.5|0
1643222700000|2022-01-26 18:45:00|96584.4|96084.4|96584|96084|96584.4|96084.4|96584|96084|0
1643223000000|2022-01-26 18:50:00|96583.9|96083.9|96583.4|96083.4|96583.9|96083.9|96583.4|96083.4|2
1643223300000|2022-01-26 18:55:00|96583.3|96083.3|96582.8|96082.8|96583.3|96083.3|96582.8|96082.8|1
1643223600000|2022-01-26 19:00:00|96582.7|96082.7|96582.2|96082.2|96582.7|96082.7|96582.2|96082.2|4
1643223900000|2022-01-26 19:05:00|96582.1|96082.1|96581.6|96081.6|96582.1|96082.1|96581.6|96081.6|0
1643224200000|2022-01-26 19:10:00|96581.5|96081.5|96581|96081|96581.5|96081.5|96581|96081|0
1643224500000|2022-01-26 19:15:00|96580.9|96080.9|96580.4|96080.4|96580.9|96080.9|96580.4|96080.4|1
1643224800000|2022-01-26 19:20:00|96580.3|96080.3|96579.8|96079.8|96580.3|96080.3|96579.8|96079.8|2
1643225100000|2022-01-26 19:25:00|96579.7|96079.7|96579.3|96079.3|96579.7|96079.7|96579.3|96079.3|0
1643225400000|2022-01-26 19:30:00|96579.2|96079.2|96578.7|96078.7|96579.2|96079.2|96578.7|96078.7|1
1643225700000|2022-01-26 19:35:00|96578.6|96078.6|96578.1|96078.1|96578.6|96078.6|96578.1|96078.1|1
1643226000000|2022-01-26 19:40:00|96578|96078|96577.5|96077.5|96578|96078|96577.5|96077.5|0
1643226300000|2022-01-26 19:45:00|96577.4|96077.4|96576.9|96076.9|96577.4|96077.4|96576.9|96076.9|0
1643226600000|2022-01-26 19:50:00|96576.8|96076.8|96576.3|96076.3|96576.8|96076.8|96576.3|96076.3|0
1643226900000|2022-01-26 19:55:00|96576.2|96076.2|96575.7|96075.7|96576.2|96076.2|96575.7|96075.7|0
1643227200000|2022-01-26 20:00:00|96575.6|96075.6|96575.1|96075.1|96575.6|96075.6|96575.1|96075.1|0
1643227500000|2022-01-26 20:05:00|96575|96075|96574.6|96074.6|96575|96075|96574.6|96074.6|0
1643227800000|2022-01-26 20:10:00|96574.5|96074.5|96574|96074|96574.5|96074.5|96574|96074|0
1643228100000|2022-01-26 20:15:00|96573.9|96073.9|96573.4|96073.4|96573.9|96073.9|96573.4|96073.4|0
1643228400000|2022-01-26 20:20:00|96573.3|96073.3|96572.8|96072.8|96573.3|96073.3|96572.8|96072.8|1
1643228700000|2022-01-26 20:25:00|96572.7|96072.7|96572.2|96072.2|96572.7|96072.7|96572.2|96072.2|0
1643229000000|2022-01-26 20:30:00|96572.1|96072.1|96571.6|96071.6|96572.1|96072.1|96571.6|96071.6|0
1643229300000|2022-01-26 20:35:00|96571.5|96071.5|96571|96071|96571.5|96071.5|96571|96071|0
1643229600000|2022-01-26 20:40:00|96570.9|96070.9|96570.4|96070.4|96570.9|96070.9|96570.4|96070.4|0
1643229900000|2022-01-26 20:45:00|96570.3|96070.3|96569.9|96069.9|96570.3|96070.3|96569.9|96069.9|2
1643230200000|2022-01-26 20:50:00|96569.8|96069.8|96569.3|96069.3|96569.8|96069.8|96569.3|96069.3|1
1643230500000|2022-01-26 20:55:00|96569.2|96069.2|96568.7|96068.7|96569.2|96069.2|96568.7|96068.7|4
1643295600000|2022-01-27 15:00:00|92726.8|92226.8|99017.9|97617.9|101186.6|99786.6|92662.2|92162.2|215
1643295900000|2022-01-27 15:05:00|99024.8|97624.8|95600.8|94800.8|99054.3|98281.3|95590.8|94790.8|103
1643296200000|2022-01-27 15:10:00|96043.8|94643.8|96643.5|95843.5|97265.8|96511.6|94879.2|94114.5|41
1643296500000|2022-01-27 15:15:00|96641.2|95841.2|95721.2|94921.2|96662.8|95843.5|95209.4|94514|22
1643296800000|2022-01-27 15:20:00|95724.6|94924.6|96100|95600|97339.4|96459.4|95724.6|94749.9|27
1643297100000|2022-01-27 15:25:00|96950.9|95550.9|97221.9|95821.9|97463.8|96908.8|96870.2|95483.1|27
1643297400000|2022-01-27 15:30:00|97219.6|95819.6|96298.6|95798.6|97352.1|96243.5|96298.6|95751.3|5
1643297700000|2022-01-27 15:35:00|96349|94949|96439.2|95639.2|97129.3|96001.9|96028.6|94942|8
1643298000000|2022-01-27 15:40:00|96244.2|95744.2|96495.2|95095.2|96499.9|95744.2|95811.6|95095.2|6
1643298300000|2022-01-27 15:45:00|96462.9|95062.9|96057.7|94657.7|96462.9|95203.8|95344.7|94543.2|8
1643298600000|2022-01-27 15:50:00|96001.4|95201.4|96014.1|94614.1|96176.4|95474.2|95974.2|94598.4|5
1643298900000|2022-01-27 15:55:00|96011.4|94611.4|95561.3|94761.3|96236.3|95299|95561.3|94591.4|0
1643299200000|2022-01-27 16:00:00|95549.8|94749.8|94416.6|93616.6|95572.8|94772.8|94373|93612|25
1643299500000|2022-01-27 16:05:00|94454.3|93654.3|92701.5|92201.5|95377.9|94277.1|92676.1|92176.1|28
1643299800000|2022-01-27 16:10:00|92710.7|92210.7|92957|92457|93007.9|92507.9|92521.5|92021.5|2
1643300100000|2022-01-27 16:15:00|92936.3|92436.3|92965.8|92465.8|93270.7|92770.7|92910.9|92410.9|1
1643300400000|2022-01-27 16:20:00|92975|92475|92956.1|92456.1|93145.5|92645.5|92933.4|92433.4|2
1643300700000|2022-01-27 16:25:00|92951.4|92451.4|92801.1|92301.1|92951.4|92451.4|92616.9|92116.9|4
1643301000000|2022-01-27 16:30:00|92801|92301|92800.6|92300.6|92801|92301|92800.6|92300.6|0
1643301300000|2022-01-27 16:35:00|92800.5|92300.5|93026.3|92526.3|93164.8|92664.8|92800.5|92300.5|3
1643301600000|2022-01-27 16:40:00|93026.2|92526.2|92972.8|92472.8|93187.8|92687.8|92947.5|92447.5|1
1643301900000|2022-01-27 16:45:00|92972.7|92472.7|92903|92403|92972.7|92472.7|92878|92378|0
1643302200000|2022-01-27 16:50:00|92902.9|92402.9|92904.9|92404.9|92905.1|92405.1|92902.8|92402.8|0
1643302500000|2022-01-27 16:55:00|92904.8|92404.8|93012.9|92512.9|93130.7|92630.7|92904.6|92404.6|0
1643302800000|2022-01-27 17:00:00|93029.1|92529.1|93144.1|92644.1|93144.2|92644.2|93028.8|92528.8|0
1643303100000|2022-01-27 17:05:00|93144|92644|93146|92646|93146.2|92646.2|93143.9|92643.9|0
1643303400000|2022-01-27 17:10:00|93166.8|92666.8|93071.6|92571.6|93171.3|92671.3|92949.5|92449.5|1
1643303700000|2022-01-27 17:15:00|93073.9|92573.9|93092|92592|93103.6|92603.6|93073.8|92573.8|0
1643304000000|2022-01-27 17:20:00|93091.9|92591.9|93008.4|92508.4|93091.9|92591.9|93008.4|92508.4|1
1643304300000|2022-01-27 17:25:00|93008.3|92508.3|93160.4|92660.4|93160.7|92660.7|93008.3|92508.3|0
1643304600000|2022-01-27 17:30:00|93160.3|92660.3|93160|92660|93160.3|92660.3|93160|92660|0
1643304900000|2022-01-27 17:35:00|93159.9|92659.9|93159.6|92659.6|93159.9|92659.9|93159.6|92659.6|0
1643305200000|2022-01-27 17:40:00|93159.5|92659.5|93159.1|92659.1|93159.5|92659.5|93159.1|92659.1|0
1643305500000|2022-01-27 17:45:00|93159|92659|93158.7|92658.7|93159|92659|93158.7|92658.7|0
1643305800000|2022-01-27 17:50:00|93140.2|92640.2|93137.5|92637.5|93140.2|92640.2|93137.5|92637.5|2
1643306100000|2022-01-27 17:55:00|93137.4|92637.4|93137|92637|93137.4|92637.4|93137|92637|0
1643306400000|2022-01-27 18:00:00|93136.9|92636.9|93136.6|92636.6|93136.9|92636.9|93136.6|92636.6|0
1643306700000|2022-01-27 18:05:00|93136.5|92636.5|93256.4|92756.4|93321.4|92821.4|93136.5|92636.5|10
1643307000000|2022-01-27 18:10:00|93258.7|92758.7|94239.6|93739.6|94638.6|93979.2|93256.4|92756.4|59
1643307300000|2022-01-27 18:15:00|94234.6|93734.6|93956.9|93156.9|94496|93739.6|93941.9|92869.5|6
1643307600000|2022-01-27 18:20:00|93949.2|93149.2|93786.2|92986.2|93949.2|93149.2|93778.5|92978.5|0
1643307900000|2022-01-27 18:25:00|93786.1|92986.1|93663.7|93163.7|93858.9|93222.3|93338.4|92838.4|8
1643308200000|2022-01-27 18:30:00|93663.6|93163.6|93722.9|93222.9|93859.7|93223|93663.5|93045.8|3
1643308500000|2022-01-27 18:35:00|93806.2|93306.2|93737.2|93237.2|94006.5|93506.5|93474.3|92974.3|15
1643308800000|2022-01-27 18:40:00|93727.9|93227.9|94972.5|93572.5|94972.5|93751.7|93719.6|93053.9|11
1643309100000|2022-01-27 18:45:00|94969.8|93569.8|95279.8|94479.8|95279.8|94479.8|94620.6|93414.7|9
1643309400000|2022-01-27 18:50:00|95229.8|93829.8|95631.2|94831.2|95763.4|95263.4|95103.5|93713.5|40
1643309700000|2022-01-27 18:55:00|95631.1|94831.1|95457.3|94957.3|95631.1|94957.3|95452.7|94749|3
1643310000000|2022-01-27 19:00:00|95459.6|94959.6|95134.2|93734.2|95538.8|95038.8|95129.7|93729.7|6
1643310300000|2022-01-27 19:05:00|95136.5|93736.5|94542.5|93742.5|95136.5|93970.6|94542.5|93468|3
1643310600000|2022-01-27 19:10:00|94542.4|93742.4|95193|94693|95437.7|94693.1|94503.4|93648.4|2
1643310900000|2022-01-27 19:15:00|95538|94738|95462.1|94662.1|95538|94738|95462.1|94662.1|0
1643311200000|2022-01-27 19:20:00|95462|94662|95502.1|94702.1|95565.9|94765.9|95462|94662|9
1643311500000|2022-01-27 19:25:00|95515.5|94715.5|95631.8|95131.8|95696.4|95182.1|95515.5|94715.5|7
1643311800000|2022-01-27 19:30:00|95655|95155|96226.9|95726.9|96414.8|95829.8|95655|95155|14
1643312100000|2022-01-27 19:35:00|96229|95729|96225.1|95725.1|96243.9|95743.9|96183|95683|3
1643312400000|2022-01-27 19:40:00|96225|95725|96132.6|95632.6|96237.6|95725|96033|94799|1
1643312700000|2022-01-27 19:45:00|96132.5|95632.5|95590|94790|96132.5|95632.5|95590|94614.8|1
1643313000000|2022-01-27 19:50:00|95589.9|94789.9|95230.8|94430.8|95589.9|94789.9|95204.2|93804.2|4
1643313300000|2022-01-27 19:55:00|95230.7|94430.7|95288.1|94488.1|95320.7|94520.7|95230.7|94430.7|2
1643313600000|2022-01-27 20:00:00|95290.8|94490.8|95212.4|94412.4|95290.8|94490.8|95212.4|94412.4|0
1643313900000|2022-01-27 20:05:00|95212.3|94412.3|94629.3|94129.3|95212.3|94459.4|94580.6|93855.5|1
1643314200000|2022-01-27 20:10:00|94614.2|94114.2|95337.3|94837.3|95391.7|94837.3|94574.1|94074.1|2
1643314500000|2022-01-27 20:15:00|96014.6|94614.6|95761.7|94961.7|96014.6|94962|95693.1|94614.6|1
1643314800000|2022-01-27 20:20:00|95761.6|94961.6|95734.7|94934.7|95861.6|95061.6|95681.7|94881.7|3
1643315100000|2022-01-27 20:25:00|95734.6|94934.6|95846.3|95046.3|95846.3|95046.3|95710.4|94910.4|1
1643315400000|2022-01-27 20:30:00|95846.2|95046.2|95420.7|94920.7|95855.5|95208.4|95360.9|94860.9|15
1643315700000|2022-01-27 20:35:00|95420.6|94920.6|95227.3|94427.3|95420.6|94920.6|94421.5|93710.3|4
1643316000000|2022-01-27 20:40:00|95227.2|94427.2|95407.8|94007.8|95503.4|94427.2|95205.7|94007.8|3
1643316300000|2022-01-27 20:45:00|95405.5|94005.5|95255.1|94755.1|95507.8|94796.9|95196.9|94002.8|1
1643316600000|2022-01-27 20:50:00|95243.4|94743.4|95713.9|94913.9|95727.5|94927.5|94837.1|94152.3|9
1643316900000|2022-01-27 20:55:00|95771.9|94971.9|96361.4|95861.4|96361.4|95861.4|95704.4|94971.9|17
1643382000000|2022-01-28 15:00:00|97398|95998|96511.5|95711.5|97890.4|97090.4|96381.2|95411.8|14
1643382300000|2022-01-28 15:05:00|96506.5|95706.5|95779.6|94979.6|96506.5|95860|95474.4|94550.8|29
1643382600000|2022-01-28 15:10:00|95779.5|94979.5|96989.2|95589.2|97016.7|95928.5|95779.5|94979.5|9
1643382900000|2022-01-28 15:15:00|96715.3|95915.3|96715|95915|96963.1|96163.1|96715|95915|0
1643383200000|2022-01-28 15:20:00|96717.4|95917.4|97589.1|96789.1|97718.9|96789.1|96465|95515|7
1643383500000|2022-01-28 15:25:00|97639.2|96839.2|97657.3|96857.3|97657.3|96857.3|97409.7|96609.7|4
1643383800000|2022-01-28 15:30:00|97676.2|96876.2|97649.8|96849.8|97727.7|97227.7|97649.8|96849.8|4
1643384100000|2022-01-28 15:35:00|97628.3|96828.3|97726.4|96926.4|97726.4|96926.4|97625.9|96825.9|4
1643384400000|2022-01-28 15:40:00|97716.2|96916.2|98473|97973|98473.1|97973.1|97713.6|96913.6|34
1643384700000|2022-01-28 15:45:00|98470.4|97970.4|98867.1|98367.1|99134.8|98367.1|98218.1|97537.5|34
1643385000000|2022-01-28 15:50:00|98912.6|98112.6|99014.1|98214.1|99045.7|98427.1|98867|98112.6|7
1643385300000|2022-01-28 15:55:00|99040.2|98240.2|99305|98805|99331.4|98831.4|98913.7|98237.6|29
1643385600000|2022-01-28 16:00:00|99304.9|98804.9|99304.6|98804.6|99304.9|98804.9|99304.6|98804.6|0
1643385900000|2022-01-28 16:05:00|99304.5|98804.5|99304.2|98804.2|99304.5|98804.5|99304.2|98804.2|0
1643386200000|2022-01-28 16:10:00|99304.1|98804.1|99303.8|98803.8|99304.1|98804.1|99303.8|98803.8|1
1643386500000|2022-01-28 16:15:00|99303.7|98803.7|99303.4|98803.4|99303.7|98803.7|99303.4|98803.4|19
1643386800000|2022-01-28 16:20:00|99303.3|98803.3|99302.9|98802.9|99325.2|98803.3|99177.7|98499.1|18
1643387100000|2022-01-28 16:25:00|99302.8|98802.8|99302.5|98802.5|99302.8|98802.8|99302.5|98802.5|0
1643387400000|2022-01-28 16:30:00|99302.4|98802.4|99302.1|98802.1|99302.4|98802.4|99302.1|98802.1|0
1643387700000|2022-01-28 16:35:00|99302|98802|99301.7|98801.7|99302|98802|99301.7|98801.7|0
1643388000000|2022-01-28 16:40:00|99301.6|98801.6|99301.3|98801.3|99301.6|98801.6|99301.3|98801.3|2
1643388300000|2022-01-28 16:45:00|99301.2|98801.2|99300.8|98800.8|99301.2|98801.2|99300.8|98800.8|0
1643388600000|2022-01-28 16:50:00|99300.7|98800.7|99300.4|98800.4|99300.7|98800.7|99300.4|98800.4|0
1643388900000|2022-01-28 16:55:00|99300.3|98800.3|99300|98800|99300.3|98800.3|99300|98800|1
1643389200000|2022-01-28 17:00:00|99299.9|98799.9|99299.6|98799.6|99299.9|98799.9|99299.6|98799.6|20
1643389500000|2022-01-28 17:05:00|99299.5|98799.5|99299.2|98799.2|99299.5|98799.5|99213.4|98495.6|20
1643389800000|2022-01-28 17:10:00|99299.1|98799.1|99298.8|98798.8|99299.1|98799.1|99298.8|98798.8|0
1643390100000|2022-01-28 17:15:00|99298.7|98798.7|99298.4|98798.4|99298.7|98798.7|99298.4|98798.4|0
1643390400000|2022-01-28 17:20:00|99298.3|98798.3|99297.9|98797.9|99298.3|98798.3|99297.9|98797.9|0
1643390700000|2022-01-28 17:25:00|99297.8|98797.8|99297.5|98797.5|99297.8|98797.8|99297.5|98797.5|0
1643391000000|2022-01-28 17:30:00|99297.4|98797.4|99297.1|98797.1|99297.4|98797.4|99297.1|98797.1|2
1643391300000|2022-01-28 17:35:00|99297|98797|99296.7|98796.7|99297|98797|99296.7|98796.7|0
1643391600000|2022-01-28 17:40:00|99296.6|98796.6|99296.3|98796.3|99296.6|98796.6|99296.3|98796.3|0
1643391900000|2022-01-28 17:45:00|99296.2|98796.2|99295.9|98795.9|99296.2|98796.2|99295.9|98795.9|0
1643392200000|2022-01-28 17:50:00|99295.8|98795.8|99295.4|98795.4|99295.8|98795.8|99295.4|98795.4|0
1643392500000|2022-01-28 17:55:00|99295.3|98795.3|99295|98795|99295.3|98795.3|99295|98795|2
1643392800000|2022-01-28 18:00:00|99294.9|98794.9|99294.6|98794.6|99294.9|98794.9|99294.6|98794.6|0
1643393100000|2022-01-28 18:05:00|99294.5|98794.5|99294.2|98794.2|99294.5|98794.5|99294.2|98794.2|1
1643393400000|2022-01-28 18:10:00|99294.1|98794.1|99293.8|98793.8|99294.1|98794.1|99293.8|98793.8|1
1643393700000|2022-01-28 18:15:00|99293.7|98793.7|99293.4|98793.4|99293.7|98793.7|99293.4|98793.4|0
1643394000000|2022-01-28 18:20:00|99293.3|98793.3|99292.9|98792.9|99293.3|98793.3|99292.9|98792.9|0
1643394300000|2022-01-28 18:25:00|99292.8|98792.8|99292.5|98792.5|99292.8|98792.8|99292.5|98792.5|0
1643394600000|2022-01-28 18:30:00|99292.4|98792.4|99292.1|98792.1|99292.4|98792.4|99292.1|98792.1|0
1643394900000|2022-01-28 18:35:00|99292|98792|99291.7|98791.7|99292|98792|99291.7|98791.7|0
1643395200000|2022-01-28 18:40:00|99291.6|98791.6|99291.3|98791.3|99291.6|98791.6|99291.3|98791.3|0
1643395500000|2022-01-28 18:45:00|99291.2|98791.2|99290.8|98790.8|99291.2|98791.2|99290.8|98790.8|0
1643395800000|2022-01-28 18:50:00|99290.7|98790.7|99290.4|98790.4|99290.7|98790.7|99290.4|98790.4|0
1643396100000|2022-01-28 18:55:00|99290.3|98790.3|99290|98790|99290.3|98790.3|99290|98790|1
1643396400000|2022-01-28 19:00:00|99289.9|98789.9|99289.6|98789.6|99289.9|98789.9|99289.6|98789.6|0
1643396700000|2022-01-28 19:05:00|99289.5|98789.5|99289.2|98789.2|99289.5|98789.5|99289.2|98789.2|2
1643397000000|2022-01-28 19:10:00|99289.1|98789.1|99288.8|98788.8|99289.1|98789.1|99288.8|98788.8|0
1643397300000|2022-01-28 19:15:00|99288.7|98788.7|99288.4|98788.4|99288.7|98788.7|99288.4|98788.4|0
1643397600000|2022-01-28 19:20:00|99288.3|98788.3|99323.5|98823.5|99323.8|98823.8|99288.3|98788.3|0
1643397900000|2022-01-28 19:25:00|99323.4|98823.4|99323.1|98823.1|99323.4|98823.4|99323.1|98823.1|0
1643398200000|2022-01-28 19:30:00|99323|98823|99322.7|98822.7|99323|98823|99322.7|98822.7|0
1643398500000|2022-01-28 19:35:00|99322.6|98822.6|99322.3|98822.3|99322.6|98822.6|99322.3|98822.3|0
1643398800000|2022-01-28 19:40:00|99322.2|98822.2|99321.9|98821.9|99322.2|98822.2|99321.9|98821.9|0
1643399100000|2022-01-28 19:45:00|99321.8|98821.8|99321.4|98821.4|99321.8|98821.8|99321.4|98821.4|0
1643399400000|2022-01-28 19:50:00|99321.3|98821.3|99321|98821|99321.3|98821.3|99321|98821|1
1643399700000|2022-01-28 19:55:00|99320.9|98820.9|99320.6|98820.6|99320.9|98820.9|99320.6|98820.6|1
1643400000000|2022-01-28 20:00:00|99320.5|98820.5|99320.2|98820.2|99320.5|98820.5|99320.2|98820.2|1
1643400300000|2022-01-28 20:05:00|99320.1|98820.1|99319.8|98819.8|99320.1|98820.1|99319.8|98819.8|0
1643400600000|2022-01-28 20:10:00|99319.7|98819.7|99319.4|98819.4|99319.7|98819.7|99319.4|98819.4|0
1643400900000|2022-01-28 20:15:00|99319.3|98819.3|99318.9|98818.9|99319.3|98819.3|99318.9|98818.9|0
1643401200000|2022-01-28 20:20:00|99318.8|98818.8|99318.5|98818.5|99318.8|98818.8|99318.5|98818.5|0
1643401500000|2022-01-28 20:25:00|99318.4|98818.4|99318.1|98818.1|99318.4|98818.4|99318.1|98818.1|0
1643401800000|2022-01-28 20:30:00|99318|98818|99317.7|98817.7|99318|98818|99317.7|98817.7|0
1643402100000|2022-01-28 20:35:00|99317.6|98817.6|99317.3|98817.3|99317.6|98817.6|99317.3|98817.3|4
1643402400000|2022-01-28 20:40:00|99317.2|98817.2|99316.8|98816.8|99317.2|98817.2|99316.8|98816.8|2
1643402700000|2022-01-28 20:45:00|99316.7|98816.7|99316.4|98816.4|99316.7|98816.7|99316.4|98816.4|5
1643403000000|2022-01-28 20:50:00|99316.3|98816.3|99316|98816|99316.3|98816.3|99316|98816|7
1643403300000|2022-01-28 20:55:00|99315.9|98815.9|99315.6|98815.6|99315.9|98815.9|99315.6|98815.6|5
1643641200000|2022-01-31 15:00:00|102127.9|101327.9|101196.2|100396.2|102533.7|101503.2|101186.7|100084.4|30
1643641500000|2022-01-31 15:05:00|101212.7|100412.7|100634.4|99234.4|101683|100504.9|100370.3|98970.3|12
1643641800000|2022-01-31 15:10:00|100632.1|99232.1|100325.1|98925.1|100644.7|99579.1|100199|98920.4|7
1643642100000|2022-01-31 15:15:00|100290.8|98890.8|97971.7|97171.7|100290.8|99105|97887.3|97013.9|24
1643642400000|2022-01-31 15:20:00|97938.6|97138.6|97774.9|96974.9|97938.6|97138.6|97754.9|96954.9|1
1643642700000|2022-01-31 15:25:00|97772.5|96972.5|94970.2|94470.2|97951.1|96972.5|94872.8|94372.8|38
1643643000000|2022-01-31 15:30:00|94946.5|94446.5|95101.7|94601.7|95101.8|94601.8|94851.4|94351.4|1
1643643300000|2022-01-31 15:35:00|95296.9|94796.9|95312.4|94812.4|95336.2|94836.2|95238.7|94738.7|1
1643643600000|2022-01-31 15:40:00|95317.7|94817.7|95135.3|94635.3|95373|94873|95135.3|94635.3|1
1643643900000|2022-01-31 15:45:00|95119.4|94619.4|95245.8|94745.8|95325.1|94825.1|95119.4|94619.4|19
1643644200000|2022-01-31 15:50:00|95272.2|94772.2|96162|95362|96817.9|95417.9|95272.2|94772.2|11
1643644500000|2022-01-31 15:55:00|96085.4|95285.4|95498.5|94998.5|96085.4|95358.9|95493.3|94993.3|4
1643644800000|2022-01-31 16:00:00|95498.4|94998.4|95437.5|94937.5|95498.4|94998.4|95437.5|94937.5|0
1643645100000|2022-01-31 16:05:00|95437.4|94937.4|95437.2|94937.2|95437.4|94937.4|95437.2|94937.2|0
1643645400000|2022-01-31 16:10:00|95437.1|94937.1|95402.5|94902.5|95437.1|94937.1|95402.5|94902.5|0
1643645700000|2022-01-31 16:15:00|95402.4|94902.4|95399.6|94899.6|95402.4|94902.4|95399.6|94899.6|0
1643646000000|2022-01-31 16:20:00|95399.5|94899.5|95333.3|94833.3|95402.2|94902.2|95333.3|94833.3|1
1643646300000|2022-01-31 16:25:00|95333.2|94833.2|95005.5|94505.5|95333.2|94833.2|95005.5|94505.5|0
1643646600000|2022-01-31 16:30:00|95005.4|94505.4|95005.2|94505.2|95005.4|94505.4|95005.2|94505.2|1
1643646900000|2022-01-31 16:35:00|95005.1|94505.1|95234.6|94734.6|95234.8|94734.8|95005.1|94505.1|0
1643647200000|2022-01-31 16:40:00|95234.5|94734.5|95292.4|94792.4|95292.6|94792.6|95234.5|94734.5|0
1643647500000|2022-01-31 16:45:00|95007|94507|95046.4|94546.4|95046.6|94546.6|95007|94507|0
1643647800000|2022-01-31 16:50:00|95046.3|94546.3|95046|94546|95046.3|94546.3|95046|94546|0
1643648100000|2022-01-31 16:55:00|95045.9|94545.9|94628.2|94128.2|95146.3|94646.3|94628.2|94128.2|6
1643648400000|2022-01-31 17:00:00|94630.8|94130.8|94427|93927|94905.6|94405.6|94427|93927|4
1643648700000|2022-01-31 17:05:00|94426.9|93926.9|94453|93953|94456|93956|94360.7|93860.7|0
1643649000000|2022-01-31 17:10:00|94452.9|93952.9|94428.8|93928.8|94455.3|93955.3|94428.8|93928.8|0
1643649300000|2022-01-31 17:15:00|94428.7|93928.7|94452.2|93952.2|94452.4|93952.4|94428.7|93928.7|2
1643649600000|2022-01-31 17:20:00|94452.1|93952.1|94451.7|93951.7|94452.1|93952.1|94428.2|93928.2|1
1643649900000|2022-01-31 17:25:00|94451.6|93951.6|94451.3|93951.3|94451.6|93951.6|94451.3|93951.3|0
1643650200000|2022-01-31 17:30:00|94451.2|93951.2|94450.9|93950.9|94451.2|93951.2|94450.9|93950.9|0
1643650500000|2022-01-31 17:35:00|94450.8|93950.8|94426.7|93926.7|94450.8|93950.8|94426.7|93926.7|1
1643650800000|2022-01-31 17:40:00|94426.6|93926.6|94426.3|93926.3|94426.6|93926.6|94426.3|93926.3|0
1643651100000|2022-01-31 17:45:00|94426.2|93926.2|94425.9|93925.9|94426.2|93926.2|94425.9|93925.9|1
1643651400000|2022-01-31 17:50:00|94425.8|93925.8|94425.4|93925.4|94425.8|93925.8|94425.4|93925.4|0
1643651700000|2022-01-31 17:55:00|94425.3|93925.3|94425|93925|94425.3|93925.3|94425|93925|0
1643652000000|2022-01-31 18:00:00|94424.9|93924.9|94424.6|93924.6|94424.9|93924.9|94424.6|93924.6|0
1643652300000|2022-01-31 18:05:00|94424.5|93924.5|94424.2|93924.2|94424.5|93924.5|94424.2|93924.2|0
1643652600000|2022-01-31 18:10:00|94424.1|93924.1|94423.8|93923.8|94424.1|93924.1|94423.8|93923.8|0
1643652900000|2022-01-31 18:15:00|94423.7|93923.7|94423.4|93923.4|94423.7|93923.7|94423.4|93923.4|0
1643653200000|2022-01-31 18:20:00|94423.3|93923.3|94663.8|94163.8|94677.1|94177.1|94423.2|93923.2|0
1643653500000|2022-01-31 18:25:00|94663.7|94163.7|94660.8|94160.8|94663.7|94163.7|94658.4|94158.4|0
1643653800000|2022-01-31 18:30:00|94660.7|94160.7|94676.3|94176.3|94676.3|94176.3|94660.4|94160.4|1
1643654100000|2022-01-31 18:35:00|94660.4|94160.4|94983.1|94483.1|94983.1|94483.1|94660.4|94160.4|1
1643654400000|2022-01-31 18:40:00|94983|94483|94940.4|94440.4|94983|94483|94940.4|94440.4|2
1643654700000|2022-01-31 18:45:00|94940.3|94440.3|94982.4|94482.4|95011.8|94511.8|94940.3|94440.3|0
1643655000000|2022-01-31 18:50:00|94982.3|94482.3|94982|94482|95133.1|94633.1|94982|94482|0
1643655300000|2022-01-31 18:55:00|94981.9|94481.9|94932.3|94432.3|95010.9|94510.9|94932.3|94432.3|0
1643655600000|2022-01-31 19:00:00|94948.1|94448.1|94947.9|94447.9|94948.1|94448.1|94947.9|94447.9|0
1643655900000|2022-01-31 19:05:00|94947.8|94447.8|94899.8|94399.8|94947.8|94447.8|94899.8|94399.8|0
1643656200000|2022-01-31 19:10:00|94817.6|94317.6|94728.9|94228.9|94817.6|94317.6|94721.9|94221.9|0
1643656500000|2022-01-31 19:15:00|94721.9|94221.9|94721.5|94221.5|94721.9|94221.9|94721.5|94221.5|3
1643656800000|2022-01-31 19:20:00|94721.4|94221.4|94729.1|94229.1|94729.1|94229.1|94718.7|94218.7|1
1643657100000|2022-01-31 19:25:00|94729|94229|94728.7|94228.7|94729|94229|94728.7|94228.7|0
1643657400000|2022-01-31 19:30:00|94728.6|94228.6|94728.4|94228.4|94728.6|94228.6|94728.4|94228.4|1
1643657700000|2022-01-31 19:35:00|94870.7|93470.7|94870.3|93470.3|94870.7|93470.7|94870.3|93470.3|1
1643658000000|2022-01-31 19:40:00|94870.2|93470.2|94854.1|93454.1|94870.2|93470.2|94854.1|93454.1|0
1643658300000|2022-01-31 19:45:00|94854|93454|94760.6|94260.6|94854|94260.6|94760.6|93453.8|0
1643658600000|2022-01-31 19:50:00|94760.5|94260.5|94760.3|94260.3|94760.5|94260.5|94760.3|94260.3|0
1643658900000|2022-01-31 19:55:00|94760.2|94260.2|94759.9|94259.9|94760.2|94260.2|94759.9|94259.9|0
1643659200000|2022-01-31 20:00:00|94759.8|94259.8|94759.5|94259.5|94759.8|94259.8|94759.5|94259.5|0
1643659500000|2022-01-31 20:05:00|94759.4|94259.4|94759.1|94259.1|94759.4|94259.4|94759.1|94259.1|0
1643659800000|2022-01-31 20:10:00|94759|94259|94758.7|94258.7|94759|94259|94758.7|94258.7|0
1643660100000|2022-01-31 20:15:00|94967|93567|94966.7|93566.7|94967|93567|94966.7|93566.7|0
1643660400000|2022-01-31 20:20:00|94966.6|93566.6|94966.4|93566.4|94966.6|93566.6|94966.4|93566.4|0
1643660700000|2022-01-31 20:25:00|94966.3|93566.3|95130.6|93730.6|95130.6|93730.6|94966|93566|0
1643661000000|2022-01-31 20:30:00|94907.6|94407.6|94888.7|94388.7|94907.6|94407.6|94888.7|94388.7|0
1643661300000|2022-01-31 20:35:00|94888.6|94388.6|94888.3|94388.3|94888.6|94388.6|94888.3|94388.3|0
1643661600000|2022-01-31 20:40:00|94888.2|94388.2|94888|94388|94888.2|94388.2|94888|94388|0
1643661900000|2022-01-31 20:45:00|94887.9|94387.9|94730.9|94230.9|94887.9|94387.9|94723|94223|0
1643662200000|2022-01-31 20:50:00|94730.8|94230.8|94921.8|94421.8|94959|94459|94730.7|94230.7|14
1643662500000|2022-01-31 20:55:00|94921.7|94421.7|94977.2|94477.2|94998.5|94498.5|94857.7|94357.7|15
1643727600000|2022-02-01 15:00:00|93042.1|91642.1|91108.4|90608.4|93042.1|91987.2|91105.7|90605.7|91
1643727900000|2022-02-01 15:05:00|91064.9|90564.9|91173.5|90673.5|92072.4|91318|90945.2|90445.2|23
1643728200000|2022-02-01 15:10:00|91178|90678|91581.5|91081.5|91965.7|91407.9|91163|90663|13
1643728500000|2022-02-01 15:15:00|91583.8|91083.8|91455.2|90955.2|91720.1|91083.8|91414.4|90783.9|3
1643728800000|2022-02-01 15:20:00|91455.1|90955.1|90957.7|90457.7|91485.3|90955.1|90957.7|90457.7|39
1643729100000|2022-02-01 15:25:00|91303.7|90503.7|90780.6|90280.6|91303.7|90724.3|90655.5|90155.5|8
1643729400000|2022-02-01 15:30:00|90780.5|90280.5|90758.5|90258.5|90780.5|90280.5|90734.1|90234.1|1
1643729700000|2022-02-01 15:35:00|90758.4|90258.4|90777.2|90277.2|90823.7|90323.7|90603.2|90103.2|0
1643730000000|2022-02-01 15:40:00|90777.1|90277.1|90768.7|90268.7|90793.5|90293.5|90766|90266|1
1643730300000|2022-02-01 15:45:00|90765.9|90265.9|90776.6|90276.6|90795.7|90295.7|90765.8|90265.8|0
1643730600000|2022-02-01 15:50:00|90776.5|90276.5|90776.3|90276.3|90781.9|90281.9|90776.3|90276.3|1
1643730900000|2022-02-01 15:55:00|90776.2|90276.2|90776|90276|90776.2|90276.2|90776|90276|0
1643731200000|2022-02-01 16:00:00|90775.9|90275.9|90737.5|90237.5|90775.9|90275.9|90737.5|90237.5|0
1643731500000|2022-02-01 16:05:00|90737.4|90237.4|90854.3|90354.3|90854.3|90354.3|90737.3|90237.3|1
1643731800000|2022-02-01 16:10:00|90848.8|90348.8|91023.5|90523.5|91560.3|90890.3|90843.3|90343.3|22
1643732100000|2022-02-01 16:15:00|91021.2|90521.2|90891.8|90391.8|91064.3|90564.3|90861.9|90361.9|2
1643732400000|2022-02-01 16:20:00|90891.7|90391.7|90888.8|90388.8|90910.7|90410.7|90888.8|90388.8|0
1643732700000|2022-02-01 16:25:00|90888.7|90388.7|90913|90413|90913|90413|90888.7|90388.7|1
1643733000000|2022-02-01 16:30:00|90891.1|90391.1|90882.7|90382.7|90891.1|90391.1|90882.7|90382.7|0
1643733300000|2022-02-01 16:35:00|90882.6|90382.6|90904.2|90404.2|90931.5|90431.5|90882.5|90382.5|5
1643733600000|2022-02-01 16:40:00|90904.1|90404.1|90876.7|90376.7|90904.1|90404.1|90876.7|90376.7|17
1643733900000|2022-02-01 16:45:00|90876.6|90376.6|90876.4|90376.4|90876.6|90376.6|90876.4|90376.4|0
1643734200000|2022-02-01 16:50:00|90876.3|90376.3|90881.5|90381.5|90881.5|90381.5|90876.1|90376.1|2
1643734500000|2022-02-01 16:55:00|90895.1|90395.1|90897.6|90397.6|90897.8|90397.8|90895.1|90395.1|0
1643734800000|2022-02-01 17:00:00|90897.5|90397.5|90897.3|90397.3|90897.5|90397.5|90897.3|90397.3|0
1643735100000|2022-02-01 17:05:00|90897.2|90397.2|90877.9|90377.9|90897.2|90397.2|90877.9|90377.9|0
1643735400000|2022-02-01 17:10:00|90877.8|90377.8|90847.6|90347.6|90880.4|90380.4|90847.6|90347.6|0
1643735700000|2022-02-01 17:15:00|90847.5|90347.5|90847.3|90347.3|90847.5|90347.5|90847.3|90347.3|0
1643736000000|2022-02-01 17:20:00|90847.2|90347.2|90847|90347|90847.2|90347.2|90847|90347|0
1643736300000|2022-02-01 17:25:00|90846.9|90346.9|90753.9|90253.9|90846.9|90346.9|90753.9|90253.9|1
1643736600000|2022-02-01 17:30:00|90759.4|90259.4|90742.7|90242.7|90781.1|90281.1|90723.7|90223.7|0
1643736900000|2022-02-01 17:35:00|90696.3|90196.3|90696|90196|90696.3|90196.3|90696|90196|0
1643737200000|2022-02-01 17:40:00|90638.7|90138.7|90668.4|90168.4|90676.9|90176.9|90638.7|90138.7|0
1643737500000|2022-02-01 17:45:00|90630.2|90130.2|90504.4|90004.4|90630.2|90130.2|90504.4|90004.4|0
1643737800000|2022-02-01 17:50:00|90504.3|90004.3|90618.6|90118.6|90618.9|90118.9|90504.3|90004.3|0
1643738100000|2022-02-01 17:55:00|90618.5|90118.5|90626.5|90126.5|90626.6|90126.6|90618.4|90118.4|0
1643738400000|2022-02-01 18:00:00|90626.4|90126.4|90628.9|90128.9|90628.9|90128.9|90626.2|90126.2|0
1643738700000|2022-02-01 18:05:00|90628.8|90128.8|90628.6|90128.6|90628.8|90128.8|90628.6|90128.6|0
1643739000000|2022-02-01 18:10:00|90628.5|90128.5|90620.1|90120.1|90628.5|90128.5|90620.1|90120.1|0
1643739300000|2022-02-01 18:15:00|90620|90120|90592.4|90092.4|90620|90120|90592.4|90092.4|0
1643739600000|2022-02-01 18:20:00|90592.3|90092.3|90502|90002|90592.3|90092.3|90502|90002|0
1643739900000|2022-02-01 18:25:00|90501.9|90001.9|90501.6|90001.6|90501.9|90001.9|90501.6|90001.6|0
1643740200000|2022-02-01 18:30:00|90501.5|90001.5|90501.3|90001.3|90501.5|90001.5|90501.3|90001.3|0
1643740500000|2022-02-01 18:35:00|90501.2|90001.2|90500.9|90000.9|90501.2|90001.2|90500.9|90000.9|0
1643740800000|2022-02-01 18:40:00|90500.8|90000.8|90500.6|90000.6|90500.8|90000.8|90500.6|90000.6|0
1643741100000|2022-02-01 18:45:00|90500.5|90000.5|90500.3|90000.3|90500.5|90000.5|90500.3|90000.3|0
1643741400000|2022-02-01 18:50:00|90500.2|90000.2|90499.9|89999.9|90500.2|90000.2|90499.9|89999.9|0
1643741700000|2022-02-01 18:55:00|90499.8|89999.8|90499.6|89999.6|90499.8|89999.8|90499.6|89999.6|0
1643742000000|2022-02-01 19:00:00|90499.5|89999.5|90499.2|89999.2|90499.5|89999.5|90499.2|89999.2|0
1643742300000|2022-02-01 19:05:00|90499.1|89999.1|90498.9|89998.9|90499.1|89999.1|90498.9|89998.9|0
1643742600000|2022-02-01 19:10:00|90498.8|89998.8|90498.5|89998.5|90498.8|89998.8|90498.5|89998.5|0
1643742900000|2022-02-01 19:15:00|90498.4|89998.4|90140.7|89640.7|90498.4|89998.4|90140.7|89640.7|0
1643743200000|2022-02-01 19:20:00|90140.6|89640.6|90140.3|89640.3|90140.6|89640.6|90140.3|89640.3|0
1643743500000|2022-02-01 19:25:00|90140.2|89640.2|90139.9|89639.9|90140.2|89640.2|90139.9|89639.9|0
1643743800000|2022-02-01 19:30:00|90139.8|89639.8|90139.6|89639.6|90139.8|89639.8|90139.6|89639.6|0
1643744100000|2022-02-01 19:35:00|90139.5|89639.5|90139.2|89639.2|90139.5|89639.5|90139.2|89639.2|5
1643744400000|2022-02-01 19:40:00|90139.1|89639.1|90138.9|89638.9|90139.1|89639.1|90138.9|89638.9|0
1643744700000|2022-02-01 19:45:00|90138.8|89638.8|90138.5|89638.5|90138.8|89638.8|90138.5|89638.5|0
1643745000000|2022-02-01 19:50:00|90138.4|89638.4|90138.2|89638.2|90138.4|89638.4|90138.2|89638.2|0
1643745300000|2022-02-01 19:55:00|90138.1|89638.1|90137.8|89637.8|90138.1|89638.1|90137.8|89637.8|0
1643745600000|2022-02-01 20:00:00|90137.7|89637.7|90137.5|89637.5|90137.7|89637.7|90137.5|89637.5|0
1643745900000|2022-02-01 20:05:00|90137.4|89637.4|90137.1|89637.1|90137.4|89637.4|90137.1|89637.1|0
1643746200000|2022-02-01 20:10:00|90137|89637|90136.8|89636.8|90137|89637|90136.8|89636.8|0
1643746500000|2022-02-01 20:15:00|90136.7|89636.7|90136.4|89636.4|90136.7|89636.7|90136.4|89636.4|0
1643746800000|2022-02-01 20:20:00|90136.3|89636.3|90136|89636|90136.3|89636.3|90136|89636|0
1643747100000|2022-02-01 20:25:00|90135.9|89635.9|90135.7|89635.7|90135.9|89635.9|90135.7|89635.7|0
1643747400000|2022-02-01 20:30:00|90135.6|89635.6|90135.3|89635.3|90135.6|89635.6|90135.3|89635.3|0
1643747700000|2022-02-01 20:35:00|90135.2|89635.2|90135|89635|90135.2|89635.2|90135|89635|0
1643748000000|2022-02-01 20:40:00|90134.9|89634.9|90134.6|89634.6|90134.9|89634.9|90134.6|89634.6|0
1643748300000|2022-02-01 20:45:00|90134.5|89634.5|90134.3|89634.3|90134.5|89634.5|90134.3|89634.3|0
1643748600000|2022-02-01 20:50:00|90134.2|89634.2|90133.9|89633.9|90134.2|89634.2|90133.9|89633.9|2
1643748900000|2022-02-01 20:55:00|90133.8|89633.8|90133.5|89633.5|90133.8|89633.8|90133.5|89633.5|23
1643814000000|2022-02-02 15:00:00|89009.2|87609.2|87590.7|87090.7|89064|88003.2|87590.7|87090.7|25
1643814300000|2022-02-02 15:05:00|87649.5|87149.5|88364.3|87564.3|88485.1|87857.7|87572.9|87072.9|23
1643814600000|2022-02-02 15:10:00|88367.1|87567.1|88216|87716|88451|87845|88180.9|87533.1|12
1643814900000|2022-02-02 15:15:00|88286.1|87786.1|88988.5|88188.5|89315.5|88412.8|88268.4|87721.6|20
1643815200000|2022-02-02 15:20:00|88991.3|88191.3|89591|88791|89852.3|88896|88984.1|88061.2|16
1643815500000|2022-02-02 15:25:00|89588.8|88788.8|89656.3|88856.3|90115.4|88909.1|89249.1|88570.1|1
1643815800000|2022-02-02 15:30:00|89662.9|88862.9|90686.4|89286.4|90701.8|89571|89343.2|88582.7|10
1643816100000|2022-02-02 15:35:00|90716.4|89316.4|92220.2|91420.2|92306.7|91420.2|90433.9|89316.4|21
1643816400000|2022-02-02 15:40:00|92220.1|91420.1|97353.3|96553.3|97353.3|96553.3|92120.6|91314.6|35
1643816700000|2022-02-02 15:45:00|97409.4|96609.4|94923.9|94423.9|97737.8|97117.8|94638.5|94017.1|61
1643817000000|2022-02-02 15:50:00|94923.8|94423.8|94923.6|94423.6|94923.8|94423.8|94923.6|94423.6|7
1643817300000|2022-02-02 15:55:00|94923.5|94423.5|94923.2|94423.2|94923.5|94423.5|94923.2|94423.2|5
1643817600000|2022-02-02 16:00:00|94923.1|94423.1|94922.9|94422.9|94923.1|94423.1|94922.9|94422.9|2
1643817900000|2022-02-02 16:05:00|94922.8|94422.8|94922.6|94422.6|94922.8|94422.8|94922.6|94422.6|2
1643818200000|2022-02-02 16:10:00|94922.5|94422.5|94922.2|94422.2|94922.5|94422.5|94922.2|94422.2|2
1643818500000|2022-02-02 16:15:00|94922.1|94422.1|94921.9|94421.9|94922.1|94422.1|94921.9|94421.9|0
1643818800000|2022-02-02 16:20:00|94921.8|94421.8|94921.5|94421.5|94921.8|94421.8|94921.5|94421.5|0
1643819100000|2022-02-02 16:25:00|94921.4|94421.4|94921.2|94421.2|94921.4|94421.4|94921.2|94421.2|0
1643819400000|2022-02-02 16:30:00|94921.1|94421.1|94920.8|94420.8|94921.1|94421.1|94920.8|94420.8|0
1643819700000|2022-02-02 16:35:00|94920.7|94420.7|94920.5|94420.5|94920.7|94420.7|94920.5|94420.5|1
1643820000000|2022-02-02 16:40:00|94920.4|94420.4|94920.2|94420.2|94920.4|94420.4|94920.2|94420.2|0
1643820300000|2022-02-02 16:45:00|94920.1|94420.1|94919.8|94419.8|94920.1|94420.1|94919.8|94419.8|0
1643820600000|2022-02-02 16:50:00|94919.7|94419.7|94919.5|94419.5|94919.7|94419.7|94919.5|94419.5|0
1643820900000|2022-02-02 16:55:00|94919.4|94419.4|94919.1|94419.1|94919.4|94419.4|94919.1|94419.1|0
1643821200000|2022-02-02 17:00:00|94919|94419|94918.8|94418.8|94919|94419|94918.8|94418.8|0
1643821500000|2022-02-02 17:05:00|94918.7|94418.7|94918.4|94418.4|94918.7|94418.7|94918.4|94418.4|0
1643821800000|2022-02-02 17:10:00|94918.3|94418.3|94918.1|94418.1|94918.3|94418.3|94918.1|94418.1|0
1643822100000|2022-02-02 17:15:00|94918|94418|94917.8|94417.8|94918|94418|94917.8|94417.8|0
1643822400000|2022-02-02 17:20:00|94917.7|94417.7|94917.4|94417.4|94917.7|94417.7|94917.4|94417.4|0
1643822700000|2022-02-02 17:25:00|94917.3|94417.3|94917.1|94417.1|94917.3|94417.3|94917.1|94417.1|0
1643823000000|2022-02-02 17:30:00|94917|94417|94916.7|94416.7|94917|94417|94916.7|94416.7|3
1643823300000|2022-02-02 17:35:00|94916.6|94416.6|94916.4|94416.4|94916.6|94416.6|94916.4|94416.4|1
1643823600000|2022-02-02 17:40:00|94916.3|94416.3|94916.1|94416.1|94916.3|94416.3|94916.1|94416.1|1
1643823900000|2022-02-02 17:45:00|94916|94416|94915.7|94415.7|94916|94416|94915.7|94415.7|2
1643824200000|2022-02-02 17:50:00|94915.6|94415.6|94915.4|94415.4|94915.6|94415.6|94915.4|94415.4|0
1643824500000|2022-02-02 17:55:00|94915.3|94415.3|94915|94415|94915.3|94415.3|94915|94415|0
1643824800000|2022-02-02 18:00:00|94914.9|94414.9|94914.7|94414.7|94914.9|94414.9|94914.7|94414.7|0
1643825100000|2022-02-02 18:05:00|94914.6|94414.6|94914.3|94414.3|94914.6|94414.6|94914.3|94414.3|0
1643825400000|2022-02-02 18:10:00|94914.2|94414.2|94914|94414|94914.2|94414.2|94914|94414|0
1643825700000|2022-02-02 18:15:00|94913.9|94413.9|94913.7|94413.7|94913.9|94413.9|94913.7|94413.7|0
1643826000000|2022-02-02 18:20:00|94913.6|94413.6|94913.3|94413.3|94913.6|94413.6|94913.3|94413.3|0
1643826300000|2022-02-02 18:25:00|94913.2|94413.2|94913|94413|94913.2|94413.2|94913|94413|0
1643826600000|2022-02-02 18:30:00|94912.9|94412.9|94912.6|94412.6|94912.9|94412.9|94912.6|94412.6|0
1643826900000|2022-02-02 18:35:00|94912.5|94412.5|94912.3|94412.3|94912.5|94412.5|94912.3|94412.3|0
1643827200000|2022-02-02 18:40:00|94912.2|94412.2|94911.9|94411.9|94912.2|94412.2|94911.9|94411.9|0
1643827500000|2022-02-02 18:45:00|94911.8|94411.8|94911.6|94411.6|94911.8|94411.8|94911.6|94411.6|0
1643827800000|2022-02-02 18:50:00|94911.5|94411.5|94911.3|94411.3|94911.5|94411.5|94911.3|94411.3|0
1643828100000|2022-02-02 18:55:00|94911.2|94411.2|94910.9|94410.9|94911.2|94411.2|94910.9|94410.9|0
1643828400000|2022-02-02 19:00:00|94910.8|94410.8|94910.6|94410.6|94910.8|94410.8|94910.6|94410.6|0
1643828700000|2022-02-02 19:05:00|94910.5|94410.5|94910.2|94410.2|94910.5|94410.5|94910.2|94410.2|0
1643829000000|2022-02-02 19:10:00|94910.1|94410.1|94909.9|94409.9|94910.1|94410.1|94909.9|94409.9|0
1643829300000|2022-02-02 19:15:00|94909.8|94409.8|94909.5|94409.5|94909.8|94409.8|94909.5|94409.5|0
1643829600000|2022-02-02 19:20:00|94917.9|94417.9|94928.6|94428.6|94928.8|94428.8|94917.9|94417.9|0
1643829900000|2022-02-02 19:25:00|94928.5|94428.5|94928.2|94428.2|94928.5|94428.5|94928.2|94428.2|0
1643830200000|2022-02-02 19:30:00|94928.1|94428.1|94927.9|94427.9|94928.1|94428.1|94927.9|94427.9|0
1643830500000|2022-02-02 19:35:00|94927.8|94427.8|94927.5|94427.5|94927.8|94427.8|94927.5|94427.5|0
1643830800000|2022-02-02 19:40:00|94927.4|94427.4|94927.2|94427.2|94927.4|94427.4|94927.2|94427.2|0
1643831100000|2022-02-02 19:45:00|94927.1|94427.1|94926.8|94426.8|94927.1|94427.1|94926.8|94426.8|0
1643831400000|2022-02-02 19:50:00|94926.7|94426.7|98067.2|97567.2|98067.3|97567.3|94926.7|94426.7|0
1643831700000|2022-02-02 19:55:00|100739.4|99339.4|100739.2|99339.2|100739.4|99339.4|100739.2|99339.2|0
1643832000000|2022-02-02 20:00:00|100739.1|99339.1|100738.9|99338.9|100739.1|99339.1|100738.9|99338.9|0
1643832300000|2022-02-02 20:05:00|100738.8|99338.8|100738.5|99338.5|100738.8|99338.8|100738.5|99338.5|0
1643832600000|2022-02-02 20:10:00|100738.4|99338.4|100738.2|99338.2|100738.4|99338.4|100738.2|99338.2|0
1643832900000|2022-02-02 20:15:00|100738.1|99338.1|100737.9|99337.9|100738.1|99338.1|100737.9|99337.9|0
1643833200000|2022-02-02 20:20:00|100737.8|99337.8|100737.5|99337.5|100737.8|99337.8|100737.5|99337.5|0
1643833500000|2022-02-02 20:25:00|100737.4|99337.4|100737.2|99337.2|100737.4|99337.4|100737.2|99337.2|0
1643833800000|2022-02-02 20:30:00|100737.1|99337.1|100736.9|99336.9|100737.1|99337.1|100736.9|99336.9|0
1643834100000|2022-02-02 20:35:00|100736.8|99336.8|100736.5|99336.5|100736.8|99336.8|100736.5|99336.5|0
1643834400000|2022-02-02 20:40:00|100736.4|99336.4|100736.2|99336.2|100736.4|99336.4|100736.2|99336.2|0
1643834700000|2022-02-02 20:45:00|100736.1|99336.1|100735.9|99335.9|100736.1|99336.1|100735.9|99335.9|0
1643835000000|2022-02-02 20:50:00|100735.8|99335.8|100735.5|99335.5|100735.8|99335.8|100735.5|99335.5|0
1643835300000|2022-02-02 20:55:00|100735.4|99335.4|100735.2|99335.2|100735.4|99335.4|100735.2|99335.2|0
1643900400000|2022-02-03 15:00:00|98509|98009|99328.3|98828.3|99328.7|98828.7|98509|98009|43
1643900700000|2022-02-03 15:05:00|99328.2|98828.2|99328|98828|99328.2|98828.2|99328|98828|0
1643901000000|2022-02-03 15:10:00|99327.9|98827.9|99327.7|98827.7|99327.9|98827.9|99327.7|98827.7|5
1643901300000|2022-02-03 15:15:00|99327.6|98827.6|99327.3|98827.3|99327.6|98827.6|99327.3|98827.3|13
1643901600000|2022-02-03 15:20:00|99327.2|98827.2|99327|98827|99327.2|98827.2|99327|98827|0
1643901900000|2022-02-03 15:25:00|99326.9|98826.9|99326.6|98826.6|99326.9|98826.9|99326.6|98826.6|0
1643902200000|2022-02-03 15:30:00|99326.5|98826.5|99326.3|98826.3|99326.5|98826.5|99326.3|98826.3|0
1643902500000|2022-02-03 15:35:00|99326.2|98826.2|99325.9|98825.9|99326.2|98826.2|99325.9|98825.9|0
1643902800000|2022-02-03 15:40:00|99325.8|98825.8|99325.6|98825.6|99325.8|98825.8|99325.6|98825.6|0
1643903100000|2022-02-03 15:45:00|99325.5|98825.5|99325.3|98825.3|99325.5|98825.5|99325.3|98825.3|0
1643903400000|2022-02-03 15:50:00|99325.2|98825.2|99324.9|98824.9|99325.2|98825.2|99324.9|98824.9|5
1643903700000|2022-02-03 15:55:00|99324.8|98824.8|99324.6|98824.6|99324.8|98824.8|99324.6|98824.6|0
1643904000000|2022-02-03 16:00:00|99324.5|98824.5|99324.2|98824.2|99324.5|98824.5|99324.2|98824.2|0
1643904300000|2022-02-03 16:05:00|99324.1|98824.1|99323.9|98823.9|99324.1|98824.1|99323.9|98823.9|0
1643904600000|2022-02-03 16:10:00|99323.8|98823.8|99323.6|98823.6|99323.8|98823.8|99323.6|98823.6|1
1643904900000|2022-02-03 16:15:00|99323.5|98823.5|99323.2|98823.2|99323.5|98823.5|99323.2|98823.2|1
1643905200000|2022-02-03 16:20:00|99323.1|98823.1|99322.9|98822.9|99323.1|98823.1|99322.9|98822.9|3
1643905500000|2022-02-03 16:25:00|99322.8|98822.8|99322.5|98822.5|99322.8|98822.8|99322.5|98822.5|0
1643905800000|2022-02-03 16:30:00|99322.4|98822.4|99322.2|98822.2|99322.4|98822.4|99322.2|98822.2|8
1643906100000|2022-02-03 16:35:00|99322.1|98822.1|99321.8|98821.8|99322.1|98822.1|99321.8|98821.8|3
1643906400000|2022-02-03 16:40:00|99321.7|98821.7|99321.5|98821.5|99321.7|98821.7|99321.5|98821.5|3
1643906700000|2022-02-03 16:45:00|99321.4|98821.4|99321.2|98821.2|99321.4|98821.4|99321.2|98821.2|0
1643907000000|2022-02-03 16:50:00|99321.1|98821.1|99320.8|98820.8|99321.1|98821.1|99320.8|98820.8|0
1643907300000|2022-02-03 16:55:00|99320.7|98820.7|99320.5|98820.5|99320.7|98820.7|99320.5|98820.5|0
1643907600000|2022-02-03 17:00:00|99320.4|98820.4|99320.1|98820.1|99320.4|98820.4|99320.1|98820.1|0
1643907900000|2022-02-03 17:05:00|99320|98820|99319.8|98819.8|99320|98820|99319.8|98819.8|2
1643908200000|2022-02-03 17:10:00|99319.7|98819.7|99319.4|98819.4|99319.7|98819.7|99319.4|98819.4|0
1643908500000|2022-02-03 17:15:00|99319.3|98819.3|99319.1|98819.1|99319.3|98819.3|99319.1|98819.1|0
1643908800000|2022-02-03 17:20:00|99319|98819|99318.8|98818.8|99319|98819|99318.8|98818.8|0
1643909100000|2022-02-03 17:25:00|99318.7|98818.7|99318.4|98818.4|99318.7|98818.7|99318.4|98818.4|0
1643909400000|2022-02-03 17:30:00|99318.3|98818.3|99318.1|98818.1|99318.3|98818.3|99318.1|98818.1|0
1643909700000|2022-02-03 17:35:00|99318|98818|99317.7|98817.7|99318|98818|99317.7|98817.7|0
1643910000000|2022-02-03 17:40:00|99317.6|98817.6|99317.4|98817.4|99317.6|98817.6|99317.4|98817.4|0
1643910300000|2022-02-03 17:45:00|99317.3|98817.3|99317|98817|99317.3|98817.3|99317|98817|0
1643910600000|2022-02-03 17:50:00|99316.9|98816.9|99316.7|98816.7|99316.9|98816.9|99316.7|98816.7|0
1643910900000|2022-02-03 17:55:00|99316.6|98816.6|99316.4|98816.4|99316.6|98816.6|99316.4|98816.4|0
1643911200000|2022-02-03 18:00:00|99316.3|98816.3|99316|98816|99316.3|98816.3|99316|98816|0
1643911500000|2022-02-03 18:05:00|99315.9|98815.9|99315.7|98815.7|99315.9|98815.9|99315.7|98815.7|3
1643911800000|2022-02-03 18:10:00|99315.6|98815.6|99315.3|98815.3|99315.6|98815.6|99315.3|98815.3|0
1643912100000|2022-02-03 18:15:00|99315.2|98815.2|99315|98815|99315.2|98815.2|99315|98815|1
1643912400000|2022-02-03 18:20:00|99314.9|98814.9|99314.6|98814.6|99314.9|98814.9|99314.6|98814.6|0
1643912700000|2022-02-03 18:25:00|99314.5|98814.5|99314.3|98814.3|99314.5|98814.5|99314.3|98814.3|0
1643913000000|2022-02-03 18:30:00|99314.2|98814.2|99314|98814|99314.2|98814.2|99314|98814|0
1643913300000|2022-02-03 18:35:00|99313.9|98813.9|99313.6|98813.6|99313.9|98813.9|99313.6|98813.6|0
1643913600000|2022-02-03 18:40:00|99313.5|98813.5|99313.3|98813.3|99313.5|98813.5|99313.3|98813.3|0
1643913900000|2022-02-03 18:45:00|99313.2|98813.2|99312.9|98812.9|99313.2|98813.2|99312.9|98812.9|0
1643914200000|2022-02-03 18:50:00|99312.8|98812.8|99312.6|98812.6|99312.8|98812.8|99312.6|98812.6|0
1643914500000|2022-02-03 18:55:00|99312.5|98812.5|99312.2|98812.2|99312.5|98812.5|99312.2|98812.2|0
1643914800000|2022-02-03 19:00:00|99312.1|98812.1|99311.9|98811.9|99312.1|98812.1|99311.9|98811.9|0
1643915100000|2022-02-03 19:05:00|99311.8|98811.8|99311.6|98811.6|99311.8|98811.8|99311.6|98811.6|0
1643915400000|2022-02-03 19:10:00|99311.5|98811.5|99311.2|98811.2|99311.5|98811.5|99311.2|98811.2|0
1643915700000|2022-02-03 19:15:00|99311.1|98811.1|99310.9|98810.9|99311.1|98811.1|99310.9|98810.9|0
1643916000000|2022-02-03 19:20:00|99310.8|98810.8|99367.8|98867.8|101243.2|99843.2|99310.8|98810.8|0
1643916300000|2022-02-03 19:25:00|99367.7|98867.7|99367.5|98867.5|99367.7|98867.7|99367.5|98867.5|0
1643916600000|2022-02-03 19:30:00|99367.4|98867.4|99367.1|98867.1|99367.4|98867.4|99367.1|98867.1|0
1643916900000|2022-02-03 19:35:00|99367|98867|99366.8|98866.8|99367|98867|99366.8|98866.8|0
1643917200000|2022-02-03 19:40:00|99366.7|98866.7|99366.4|98866.4|99366.7|98866.7|99366.4|98866.4|0
1643917500000|2022-02-03 19:45:00|99366.3|98866.3|99366.1|98866.1|99366.3|98866.3|99366.1|98866.1|0
1643917800000|2022-02-03 19:50:00|99366|98866|99365.7|98865.7|99366|98866|99365.7|98865.7|0
1643918100000|2022-02-03 19:55:00|99365.6|98865.6|99365.4|98865.4|99365.6|98865.6|99365.4|98865.4|0
1643918400000|2022-02-03 20:00:00|99365.3|98865.3|99365.1|98865.1|99365.3|98865.3|99365.1|98865.1|1
1643918700000|2022-02-03 20:05:00|99365|98865|99364.7|98864.7|99365|98865|99364.7|98864.7|1
1643919000000|2022-02-03 20:10:00|99364.6|98864.6|99364.4|98864.4|99364.6|98864.6|99364.4|98864.4|0
1643919300000|2022-02-03 20:15:00|99364.3|98864.3|99364|98864|99364.3|98864.3|99364|98864|0
1643919600000|2022-02-03 20:20:00|99363.9|98863.9|99363.7|98863.7|99363.9|98863.9|99363.7|98863.7|9
1643919900000|2022-02-03 20:25:00|99363.6|98863.6|99363.3|98863.3|99363.6|98863.6|99363.3|98863.3|2
1643920200000|2022-02-03 20:30:00|99363.2|98863.2|99363|98863|99363.2|98863.2|99363|98863|0
1643920500000|2022-02-03 20:35:00|99362.9|98862.9|99362.6|98862.6|99362.9|98862.9|99362.6|98862.6|0
1643920800000|2022-02-03 20:40:00|99362.5|98862.5|99362.3|98862.3|99362.5|98862.5|99362.3|98862.3|0
1643921100000|2022-02-03 20:45:00|99362.2|98862.2|99361.9|98861.9|99362.2|98862.2|99361.9|98861.9|2
1643921400000|2022-02-03 20:50:00|99361.8|98861.8|99361.6|98861.6|99361.8|98861.8|99361.6|98861.6|10
1643921700000|2022-02-03 20:55:00|99361.5|98861.5|102887|101487|102887.1|101487.1|99361.3|98861.3|0
1643986800000|2022-02-04 15:00:00|103730|103230|103729.7|103229.7|103730|103230|103729.7|103229.7|0
1643987100000|2022-02-04 15:05:00|103729.6|103229.6|103729.3|103229.3|103729.6|103229.6|103729.3|103229.3|0
1643987400000|2022-02-04 15:10:00|103729.2|103229.2|103729|103229|103729.2|103229.2|103729|103229|1
1643987700000|2022-02-04 15:15:00|103728.9|103228.9|103728.7|103228.7|103728.9|103228.9|103728.7|103228.7|0
1643988000000|2022-02-04 15:20:00|103728.6|103228.6|103728.3|103228.3|103728.6|103228.6|103728.3|103228.3|0
1643988300000|2022-02-04 15:25:00|103728.2|103228.2|103728|103228|103728.2|103228.2|103728|103228|0
1643988600000|2022-02-04 15:30:00|103727.9|103227.9|103727.6|103227.6|103727.9|103227.9|103727.6|103227.6|24
1643988900000|2022-02-04 15:35:00|103727.5|103227.5|103727.3|103227.3|103727.5|103227.5|103727.3|103227.3|2
1643989200000|2022-02-04 15:40:00|103727.2|103227.2|103726.9|103226.9|103727.2|103227.2|103726.9|103226.9|14
1643989500000|2022-02-04 15:45:00|103726.8|103226.8|103726.6|103226.6|103726.8|103226.8|103726.6|103226.6|3
1643989800000|2022-02-04 15:50:00|103726.5|103226.5|103726.3|103226.3|103726.5|103226.5|103726.3|103226.3|0
1643990100000|2022-02-04 15:55:00|103726.2|103226.2|103725.9|103225.9|103726.2|103226.2|103725.9|103225.9|3
1643990400000|2022-02-04 16:00:00|103725.8|103225.8|103725.6|103225.6|103725.8|103225.8|103725.6|103225.6|0
1643990700000|2022-02-04 16:05:00|103725.5|103225.5|103725.2|103225.2|103725.5|103225.5|103725.2|103225.2|0
1643991000000|2022-02-04 16:10:00|103725.1|103225.1|103724.9|103224.9|103725.1|103225.1|103724.9|103224.9|1
1643991300000|2022-02-04 16:15:00|103724.8|103224.8|103724.5|103224.5|103724.8|103224.8|103724.5|103224.5|0
1643991600000|2022-02-04 16:20:00|103724.4|103224.4|103724.2|103224.2|103724.4|103224.4|103724.2|103224.2|0
1643991900000|2022-02-04 16:25:00|103724.1|103224.1|103723.8|103223.8|103724.1|103224.1|103723.8|103223.8|0
1643992200000|2022-02-04 16:30:00|103723.7|103223.7|103723.5|103223.5|103723.7|103223.7|103723.5|103223.5|0
1643992500000|2022-02-04 16:35:00|103723.4|103223.4|103723.2|103223.2|103723.4|103223.4|103723.2|103223.2|0
1643992800000|2022-02-04 16:40:00|103723.1|103223.1|103722.8|103222.8|103723.1|103223.1|103722.8|103222.8|0
1643993100000|2022-02-04 16:45:00|103722.7|103222.7|103722.5|103222.5|103722.7|103222.7|103722.5|103222.5|0
1643993400000|2022-02-04 16:50:00|103722.4|103222.4|103722.1|103222.1|103722.4|103222.4|103722.1|103222.1|0
1643993700000|2022-02-04 16:55:00|103722|103222|103721.8|103221.8|103722|103222|103721.8|103221.8|0
1643994000000|2022-02-04 17:00:00|103721.7|103221.7|103721.5|103221.5|103721.7|103221.7|103721.5|103221.5|0
1643994300000|2022-02-04 17:05:00|103721.4|103221.4|103721.1|103221.1|103721.4|103221.4|103721.1|103221.1|0
1643994600000|2022-02-04 17:10:00|103721|103221|103720.8|103220.8|103721|103221|103720.8|103220.8|0
1643994900000|2022-02-04 17:15:00|103720.7|103220.7|103720.4|103220.4|103720.7|103220.7|103720.4|103220.4|0
1643995200000|2022-02-04 17:20:00|103720.3|103220.3|103720.1|103220.1|103720.3|103220.3|103720.1|103220.1|0
1643995500000|2022-02-04 17:25:00|103720|103220|103719.7|103219.7|103720|103220|103719.7|103219.7|0
1643995800000|2022-02-04 17:30:00|103719.6|103219.6|103719.4|103219.4|103719.6|103219.6|103719.4|103219.4|0
1643996100000|2022-02-04 17:35:00|103719.3|103219.3|103719.1|103219.1|103719.3|103219.3|103719.1|103219.1|0
1643996400000|2022-02-04 17:40:00|103719|103219|103718.7|103218.7|103719|103219|103718.7|103218.7|0
1643996700000|2022-02-04 17:45:00|103718.6|103218.6|103718.4|103218.4|103718.6|103218.6|103718.4|103218.4|0
1643997000000|2022-02-04 17:50:00|103718.3|103218.3|103718|103218|103718.3|103218.3|103718|103218|0
1643997300000|2022-02-04 17:55:00|103717.9|103217.9|103717.7|103217.7|103717.9|103217.9|103717.7|103217.7|0
1643997600000|2022-02-04 18:00:00|103717.6|103217.6|103717.3|103217.3|103717.6|103217.6|103717.3|103217.3|0
1643997900000|2022-02-04 18:05:00|103717.2|103217.2|103717|103217|103717.2|103217.2|103717|103217|0
1643998200000|2022-02-04 18:10:00|103716.9|103216.9|103716.7|103216.7|103716.9|103216.9|103716.7|103216.7|0
1643998500000|2022-02-04 18:15:00|103716.6|103216.6|103716.3|103216.3|103716.6|103216.6|103716.3|103216.3|0
1643998800000|2022-02-04 18:20:00|103716.2|103216.2|103716|103216|103716.2|103216.2|103716|103216|1
1643999100000|2022-02-04 18:25:00|103715.9|103215.9|103715.6|103215.6|103715.9|103215.9|103715.6|103215.6|0
1643999400000|2022-02-04 18:30:00|103715.5|103215.5|103715.3|103215.3|103715.5|103215.5|103715.3|103215.3|0
1643999700000|2022-02-04 18:35:00|103715.2|103215.2|103714.9|103214.9|103715.2|103215.2|103714.9|103214.9|0
1644000000000|2022-02-04 18:40:00|103714.8|103214.8|103714.6|103214.6|103714.8|103214.8|103714.6|103214.6|0
1644000300000|2022-02-04 18:45:00|103714.5|103214.5|103714.3|103214.3|103714.5|103214.5|103714.3|103214.3|1
1644000600000|2022-02-04 18:50:00|103714.2|103214.2|103713.9|103213.9|103714.2|103214.2|103713.9|103213.9|0
1644000900000|2022-02-04 18:55:00|103713.8|103213.8|103713.6|103213.6|103713.8|103213.8|103713.6|103213.6|0
1644001200000|2022-02-04 19:00:00|103713.5|103213.5|103713.2|103213.2|103713.5|103213.5|103713.2|103213.2|0
1644001500000|2022-02-04 19:05:00|103713.1|103213.1|103712.9|103212.9|103713.1|103213.1|103712.9|103212.9|0
1644001800000|2022-02-04 19:10:00|103712.8|103212.8|103712.5|103212.5|103712.8|103212.8|103712.5|103212.5|0
1644002100000|2022-02-04 19:15:00|103712.4|103212.4|103712.2|103212.2|103712.4|103212.4|103712.2|103212.2|1
1644002400000|2022-02-04 19:20:00|103712.1|103212.1|103711.9|103211.9|103712.1|103212.1|103711.9|103211.9|0
1644002700000|2022-02-04 19:25:00|103711.8|103211.8|103711.5|103211.5|103711.8|103211.8|103711.5|103211.5|0
1644003000000|2022-02-04 19:30:00|103711.4|103211.4|103711.2|103211.2|103711.4|103211.4|103711.2|103211.2|0
1644003300000|2022-02-04 19:35:00|103711.1|103211.1|103710.8|103210.8|103711.1|103211.1|103710.8|103210.8|0
1644003600000|2022-02-04 19:40:00|103710.7|103210.7|103710.5|103210.5|103710.7|103210.7|103710.5|103210.5|0
1644003900000|2022-02-04 19:45:00|103710.4|103210.4|103710.2|103210.2|103710.4|103210.4|103710.2|103210.2|0
1644004200000|2022-02-04 19:50:00|103710.1|103210.1|105049.4|103649.4|105049.5|103649.5|103710|103210|0
1644004500000|2022-02-04 19:55:00|105049.3|103649.3|103709.5|103209.5|105049.3|103649.3|103709.5|103081.8|0
1644004800000|2022-02-04 20:00:00|103709.4|103209.4|103709.1|103209.1|103709.4|103209.4|103709.1|103209.1|0
1644005100000|2022-02-04 20:05:00|103709|103209|103708.8|103208.8|103709|103209|103708.8|103208.8|0
1644005400000|2022-02-04 20:10:00|103708.7|103208.7|103708.4|103208.4|103708.7|103208.7|103708.4|103208.4|0
1644005700000|2022-02-04 20:15:00|103708.3|103208.3|103708.1|103208.1|103708.3|103208.3|103708.1|103208.1|0
1644006000000|2022-02-04 20:20:00|103708|103208|103707.8|103207.8|103708|103208|103707.8|103207.8|0
1644006300000|2022-02-04 20:25:00|103707.7|103207.7|103707.4|103207.4|103707.7|103207.7|103707.4|103207.4|0
1644006600000|2022-02-04 20:30:00|103707.3|103207.3|103707.1|103207.1|103707.3|103207.3|103707.1|103207.1|0
1644006900000|2022-02-04 20:35:00|103707|103207|103706.7|103206.7|103707|103207|103706.7|103206.7|0
1644007200000|2022-02-04 20:40:00|103706.6|103206.6|103706.4|103206.4|103706.6|103206.6|103706.4|103206.4|0
1644007500000|2022-02-04 20:45:00|103706.3|103206.3|103706|103206|103706.3|103206.3|103706|103206|0
1644007800000|2022-02-04 20:50:00|103705.9|103205.9|103705.7|103205.7|103705.9|103205.9|103705.7|103205.7|0
1644008100000|2022-02-04 20:55:00|103705.6|103205.6|103705.4|103205.4|103705.6|103205.6|103705.4|103205.4|3
1644246000000|2022-02-07 15:00:00|107934|107434|107933.7|107433.7|107934|107434|107933.7|107433.7|2
1644246300000|2022-02-07 15:05:00|107933.6|107433.6|107933.3|107433.3|107933.6|107433.6|107933.3|107433.3|15
1644246600000|2022-02-07 15:10:00|107933.2|107433.2|107933|107433|107933.2|107433.2|107933|107433|0
1644246900000|2022-02-07 15:15:00|107932.9|107432.9|107932.7|107432.7|107932.9|107432.9|107932.7|107432.7|1
1644247200000|2022-02-07 15:20:00|107932.6|107432.6|107932.3|107432.3|107932.6|107432.6|107932.3|107432.3|1
1644247500000|2022-02-07 15:25:00|107932.2|107432.2|107932|107432|107932.2|107432.2|107932|107432|2
1644247800000|2022-02-07 15:30:00|107931.9|107431.9|107931.6|107431.6|107931.9|107431.9|107931.6|107431.6|0
1644248100000|2022-02-07 15:35:00|107931.5|107431.5|107931.3|107431.3|107931.5|107431.5|107931.3|107431.3|0
1644248400000|2022-02-07 15:40:00|107931.2|107431.2|107930.9|107430.9|107931.2|107431.2|107930.9|107430.9|0
1644248700000|2022-02-07 15:45:00|107930.8|107430.8|107930.6|107430.6|107930.8|107430.8|107930.6|107430.6|0
1644249000000|2022-02-07 15:50:00|107930.5|107430.5|107930.3|107430.3|107930.5|107430.5|107930.3|107430.3|0
1644249300000|2022-02-07 15:55:00|107930.2|107430.2|107929.9|107429.9|107930.2|107430.2|107929.9|107429.9|0
1644249600000|2022-02-07 16:00:00|107929.8|107429.8|107929.6|107429.6|107929.8|107429.8|107929.6|107429.6|0
1644249900000|2022-02-07 16:05:00|107929.5|107429.5|107929.2|107429.2|107929.5|107429.5|107929.2|107429.2|1
1644250200000|2022-02-07 16:10:00|107929.1|107429.1|107928.9|107428.9|107929.1|107429.1|107928.9|107428.9|1
1644250500000|2022-02-07 16:15:00|107928.8|107428.8|107928.5|107428.5|107928.8|107428.8|107928.5|107428.5|3
1644250800000|2022-02-07 16:20:00|107928.4|107428.4|107928.2|107428.2|107928.4|107428.4|107928.2|107428.2|0
1644251100000|2022-02-07 16:25:00|107928.1|107428.1|107927.9|107427.9|107928.1|107428.1|107927.9|107427.9|4
1644251400000|2022-02-07 16:30:00|107927.8|107427.8|107927.5|107427.5|107927.8|107427.8|107927.5|107427.5|0
1644251700000|2022-02-07 16:35:00|107927.4|107427.4|107927.2|107427.2|107927.4|107427.4|107927.2|107427.2|0
1644252000000|2022-02-07 16:40:00|107927.1|107427.1|107926.8|107426.8|107927.1|107427.1|107926.8|107426.8|0
1644252300000|2022-02-07 16:45:00|107926.7|107426.7|107926.5|107426.5|107926.7|107426.7|107926.5|107426.5|0
1644252600000|2022-02-07 16:50:00|107926.4|107426.4|107926.1|107426.1|107926.4|107426.4|107926.1|107426.1|0
1644252900000|2022-02-07 16:55:00|107926|107426|107925.8|107425.8|107926|107426|107925.8|107425.8|0
1644253200000|2022-02-07 17:00:00|107925.7|107425.7|107925.5|107425.5|107925.7|107425.7|107925.5|107425.5|0
1644253500000|2022-02-07 17:05:00|107925.4|107425.4|107925.1|107425.1|107925.4|107425.4|107925.1|107425.1|0
1644253800000|2022-02-07 17:10:00|107925|107425|107924.8|107424.8|107925|107425|107924.8|107424.8|0
1644254100000|2022-02-07 17:15:00|107924.7|107424.7|107924.4|107424.4|107924.7|107424.7|107924.4|107424.4|0
1644254400000|2022-02-07 17:20:00|107924.3|107424.3|107924.1|107424.1|107924.3|107424.3|107924.1|107424.1|4
1644254700000|2022-02-07 17:25:00|107924|107424|107923.7|107423.7|107924|107424|107923.7|107423.7|8
1644255000000|2022-02-07 17:30:00|107923.6|107423.6|107923.4|107423.4|107923.6|107423.6|107923.4|107423.4|0
1644255300000|2022-02-07 17:35:00|107923.3|107423.3|107923.1|107423.1|107923.3|107423.3|107923.1|107423.1|0
1644255600000|2022-02-07 17:40:00|107923|107423|107922.7|107422.7|107923|107423|107922.7|107422.7|0
1644255900000|2022-02-07 17:45:00|107922.6|107422.6|107922.4|107422.4|107922.6|107422.6|107922.4|107422.4|35
1644256200000|2022-02-07 17:50:00|107922.3|107422.3|107922|107422|107922.3|107422.3|107922|107422|0
1644256500000|2022-02-07 17:55:00|107921.9|107421.9|107921.7|107421.7|107921.9|107421.9|107921.7|107421.7|0
1644256800000|2022-02-07 18:00:00|107921.6|107421.6|107921.3|107421.3|107921.6|107421.6|107921.3|107421.3|1
1644257100000|2022-02-07 18:05:00|107921.2|107421.2|107921|107421|107921.2|107421.2|107921|107421|0
1644257400000|2022-02-07 18:10:00|107920.9|107420.9|107920.7|107420.7|107920.9|107420.9|107920.7|107420.7|0
1644257700000|2022-02-07 18:15:00|107920.6|107420.6|107920.3|107420.3|107920.6|107420.6|107920.3|107420.3|0
1644258000000|2022-02-07 18:20:00|107920.2|107420.2|107920|107420|107920.2|107420.2|107920|107420|0
1644258300000|2022-02-07 18:25:00|107919.9|107419.9|107919.6|107419.6|107919.9|107419.9|107919.6|107419.6|0
1644258600000|2022-02-07 18:30:00|107919.5|107419.5|107919.3|107419.3|107919.5|107419.5|107919.3|107419.3|0
1644258900000|2022-02-07 18:35:00|107919.2|107419.2|107918.9|107418.9|107919.2|107419.2|107918.9|107418.9|0
1644259200000|2022-02-07 18:40:00|107918.8|107418.8|107918.6|107418.6|107918.8|107418.8|107918.6|107418.6|0
1644259500000|2022-02-07 18:45:00|107918.5|107418.5|107918.3|107418.3|107918.5|107418.5|107918.3|107418.3|0
1644259800000|2022-02-07 18:50:00|107918.2|107418.2|107917.9|107417.9|107918.2|107418.2|107917.9|107417.9|0
1644260100000|2022-02-07 18:55:00|107917.8|107417.8|107917.6|107417.6|107917.8|107417.8|107917.6|107417.6|0
1644260400000|2022-02-07 19:00:00|107917.5|107417.5|107917.2|107417.2|107917.5|107417.5|107917.2|107417.2|0
1644260700000|2022-02-07 19:05:00|107917.1|107417.1|107916.9|107416.9|107917.1|107417.1|107916.9|107416.9|0
1644261000000|2022-02-07 19:10:00|107916.8|107416.8|107916.5|107416.5|107916.8|107416.8|107916.5|107416.5|0
1644261300000|2022-02-07 19:15:00|107916.4|107416.4|107916.2|107416.2|107916.4|107416.4|107916.2|107416.2|0
1644261600000|2022-02-07 19:20:00|107916.1|107416.1|107915.9|107415.9|107916.1|107416.1|107915.9|107415.9|0
1644261900000|2022-02-07 19:25:00|107915.8|107415.8|107915.5|107415.5|107915.8|107415.8|107915.5|107415.5|0
1644262200000|2022-02-07 19:30:00|107915.4|107415.4|107915.2|107415.2|107915.4|107415.4|107915.2|107415.2|0
1644262500000|2022-02-07 19:35:00|107915.1|107415.1|107914.8|107414.8|107915.1|107415.1|107914.8|107414.8|0
1644262800000|2022-02-07 19:40:00|107914.7|107414.7|107914.5|107414.5|107914.7|107414.7|107914.5|107414.5|0
1644263100000|2022-02-07 19:45:00|107914.4|107414.4|107914.2|107414.2|107914.4|107414.4|107914.2|107414.2|1
1644263400000|2022-02-07 19:50:00|107914.1|107414.1|107913.8|107413.8|107914.1|107414.1|107913.8|107413.8|2
1644263700000|2022-02-07 19:55:00|107913.7|107413.7|107913.5|107413.5|107913.7|107413.7|107913.5|107413.5|0
1644264000000|2022-02-07 20:00:00|107913.4|107413.4|107913.1|107413.1|107913.4|107413.4|107913.1|107413.1|0
1644264300000|2022-02-07 20:05:00|107913|107413|107912.8|107412.8|107913|107413|107912.8|107412.8|0
1644264600000|2022-02-07 20:10:00|107912.7|107412.7|107912.4|107412.4|107912.7|107412.7|107912.4|107412.4|0
1644264900000|2022-02-07 20:15:00|107912.3|107412.3|107912.1|107412.1|107912.3|107412.3|107912.1|107412.1|0
1644265200000|2022-02-07 20:20:00|107912|107412|107911.8|107411.8|107912|107412|107911.8|107411.8|0
1644265500000|2022-02-07 20:25:00|107911.7|107411.7|107911.4|107411.4|107911.7|107411.7|107911.4|107411.4|0
1644265800000|2022-02-07 20:30:00|107911.3|107411.3|107911.1|107411.1|107911.3|107411.3|107911.1|107411.1|0
1644266100000|2022-02-07 20:35:00|107911|107411|107910.7|107410.7|107911|107411|107910.7|107410.7|0
1644266400000|2022-02-07 20:40:00|107910.6|107410.6|107910.4|107410.4|107910.6|107410.6|107910.4|107410.4|0
1644266700000|2022-02-07 20:45:00|107910.3|107410.3|107910|107410|107910.3|107410.3|107910|107410|0
1644267000000|2022-02-07 20:50:00|107909.9|107409.9|107909.7|107409.7|107909.9|107409.9|107909.7|107409.7|0
1644267300000|2022-02-07 20:55:00|107909.6|107409.6|114036|112636|114036.1|112636.1|107909.6|107409.6|0
1644332400000|2022-02-08 15:00:00|112335.3|111835.3|112335|111835|112335.3|111835.3|112335|111835|3
1644332700000|2022-02-08 15:05:00|112334.9|111834.9|112334.7|111834.7|112334.9|111834.9|112334.7|111834.7|3
1644333000000|2022-02-08 15:10:00|112334.6|111834.6|112334.3|111834.3|112334.6|111834.6|112334.3|111834.3|2
1644333300000|2022-02-08 15:15:00|112334.2|111834.2|112334|111834|112334.2|111834.2|112334|111834|1
1644333600000|2022-02-08 15:20:00|112333.9|111833.9|112333.6|111833.6|112333.9|111833.9|112333.6|111833.6|0
1644333900000|2022-02-08 15:25:00|112333.5|111833.5|112333.3|111833.3|112333.5|111833.5|112333.3|111833.3|0
1644334200000|2022-02-08 15:30:00|112333.2|111833.2|112333|111833|112333.2|111833.2|112333|111833|0
1644334500000|2022-02-08 15:35:00|112332.9|111832.9|112332.6|111832.6|112332.9|111832.9|112332.6|111832.6|9
1644334800000|2022-02-08 15:40:00|112332.5|111832.5|112332.3|111832.3|112332.5|111832.5|112332.3|111832.3|0
1644335100000|2022-02-08 15:45:00|112332.2|111832.2|112331.9|111831.9|112332.2|111832.2|112331.9|111831.9|5
1644335400000|2022-02-08 15:50:00|112331.8|111831.8|112331.6|111831.6|112331.8|111831.8|112331.6|111831.6|1
1644335700000|2022-02-08 15:55:00|112331.5|111831.5|112331.2|111831.2|112331.5|111831.5|112331.2|111831.2|2
1644336000000|2022-02-08 16:00:00|112331.1|111831.1|112330.9|111830.9|112331.1|111831.1|112330.9|111830.9|0
1644336300000|2022-02-08 16:05:00|112330.8|111830.8|112330.6|111830.6|112330.8|111830.8|112330.6|111830.6|0
1644336600000|2022-02-08 16:10:00|112330.5|111830.5|112330.2|111830.2|112330.5|111830.5|112330.2|111830.2|0
1644336900000|2022-02-08 16:15:00|112330.1|111830.1|112329.9|111829.9|112330.1|111830.1|112329.9|111829.9|0
1644337200000|2022-02-08 16:20:00|112329.8|111829.8|112329.5|111829.5|112329.8|111829.8|112329.5|111829.5|4
1644337500000|2022-02-08 16:25:00|112329.4|111829.4|112329.2|111829.2|112329.4|111829.4|112329.2|111829.2|1
1644337800000|2022-02-08 16:30:00|112329.1|111829.1|112328.8|111828.8|112329.1|111829.1|112328.8|111828.8|0
1644338100000|2022-02-08 16:35:00|112328.7|111828.7|112328.5|111828.5|112328.7|111828.7|112328.5|111828.5|1
1644338400000|2022-02-08 16:40:00|112328.4|111828.4|112328.2|111828.2|112328.4|111828.4|112328.2|111828.2|0
1644338700000|2022-02-08 16:45:00|112328.1|111828.1|112327.8|111827.8|112328.1|111828.1|112327.8|111827.8|0
1644339000000|2022-02-08 16:50:00|112327.7|111827.7|112327.5|111827.5|112327.7|111827.7|112327.5|111827.5|0
1644339300000|2022-02-08 16:55:00|112327.4|111827.4|112327.1|111827.1|112327.4|111827.4|112327.1|111827.1|0
1644339600000|2022-02-08 17:00:00|112327|111827|112326.8|111826.8|112327|111827|112326.8|111826.8|14
1644339900000|2022-02-08 17:05:00|112326.7|111826.7|112326.4|111826.4|112326.7|111826.7|112326.4|111826.4|0
1644340200000|2022-02-08 17:10:00|112326.3|111826.3|112326.1|111826.1|112326.3|111826.3|112326.1|111826.1|0
1644340500000|2022-02-08 17:15:00|112326|111826|112325.8|111825.8|112326|111826|112325.8|111825.8|0
1644340800000|2022-02-08 17:20:00|112325.7|111825.7|112325.4|111825.4|112325.7|111825.7|112325.4|111825.4|0
1644341100000|2022-02-08 17:25:00|112325.3|111825.3|112325.1|111825.1|112325.3|111825.3|112325.1|111825.1|0
1644341400000|2022-02-08 17:30:00|112325|111825|112324.7|111824.7|112325|111825|112324.7|111824.7|0
1644341700000|2022-02-08 17:35:00|112324.6|111824.6|112324.4|111824.4|112324.6|111824.6|112324.4|111824.4|1
1644342000000|2022-02-08 17:40:00|112324.3|111824.3|112324.1|111824.1|112324.3|111824.3|112324.1|111824.1|0
1644342300000|2022-02-08 17:45:00|112324|111824|112323.7|111823.7|112324|111824|112323.7|111823.7|0
1644342600000|2022-02-08 17:50:00|112323.6|111823.6|112323.4|111823.4|112323.6|111823.6|112323.4|111823.4|2
1644342900000|2022-02-08 17:55:00|112323.3|111823.3|112323|111823|112323.3|111823.3|112323|111823|0
1644343200000|2022-02-08 18:00:00|112322.9|111822.9|112322.7|111822.7|112322.9|111822.9|112322.7|111822.7|0
1644343500000|2022-02-08 18:05:00|112322.6|111822.6|112322.3|111822.3|112322.6|111822.6|112322.3|111822.3|0
1644343800000|2022-02-08 18:10:00|112322.2|111822.2|112322|111822|112322.2|111822.2|112322|111822|0
1644344100000|2022-02-08 18:15:00|112321.9|111821.9|112321.7|111821.7|112321.9|111821.9|112321.7|111821.7|0
1644344400000|2022-02-08 18:20:00|112321.6|111821.6|112321.3|111821.3|112321.6|111821.6|112321.3|111821.3|0
1644344700000|2022-02-08 18:25:00|112321.2|111821.2|112321|111821|112321.2|111821.2|112321|111821|0
1644345000000|2022-02-08 18:30:00|112320.9|111820.9|112320.6|111820.6|112320.9|111820.9|112320.6|111820.6|0
1644345300000|2022-02-08 18:35:00|112320.5|111820.5|112320.3|111820.3|112320.5|111820.5|112320.3|111820.3|0
1644345600000|2022-02-08 18:40:00|112320.2|111820.2|112319.9|111819.9|112320.2|111820.2|112319.9|111819.9|0
1644345900000|2022-02-08 18:45:00|112319.8|111819.8|112319.6|111819.6|112319.8|111819.8|112319.6|111819.6|0
1644346200000|2022-02-08 18:50:00|112319.5|111819.5|112319.3|111819.3|112319.5|111819.5|112319.3|111819.3|4
1644346500000|2022-02-08 18:55:00|112319.2|111819.2|112318.9|111818.9|112319.2|111819.2|112318.9|111818.9|1
1644346800000|2022-02-08 19:00:00|112318.8|111818.8|112318.6|111818.6|112318.8|111818.8|112318.6|111818.6|2
1644347100000|2022-02-08 19:05:00|112318.5|111818.5|112318.2|111818.2|112318.5|111818.5|112318.2|111818.2|0
1644347400000|2022-02-08 19:10:00|112318.1|111818.1|112317.9|111817.9|112318.1|111818.1|112317.9|111817.9|0
1644347700000|2022-02-08 19:15:00|112317.8|111817.8|112317.5|111817.5|112317.8|111817.8|112317.5|111817.5|1
1644348000000|2022-02-08 19:20:00|112317.4|111817.4|112317.2|111817.2|112317.4|111817.4|112317.2|111817.2|0
1644348300000|2022-02-08 19:25:00|112317.1|111817.1|112316.9|111816.9|112317.1|111817.1|112316.9|111816.9|0
1644348600000|2022-02-08 19:30:00|112316.8|111816.8|112316.5|111816.5|112316.8|111816.8|112316.5|111816.5|0
1644348900000|2022-02-08 19:35:00|112316.4|111816.4|112316.2|111816.2|112316.4|111816.4|112316.2|111816.2|0
1644349200000|2022-02-08 19:40:00|112316.1|111816.1|112315.8|111815.8|112316.1|111816.1|112315.8|111815.8|0
1644349500000|2022-02-08 19:45:00|112315.7|111815.7|112315.5|111815.5|112315.7|111815.7|112315.5|111815.5|0
1644349800000|2022-02-08 19:50:00|112315.4|111815.4|112315.1|111815.1|112315.4|111815.4|112315.1|111815.1|1
1644350100000|2022-02-08 19:55:00|112315|111815|112314.8|111814.8|112315|111815|112314.8|111814.8|0
1644350400000|2022-02-08 20:00:00|112314.7|111814.7|112314.5|111814.5|112314.7|111814.7|112314.5|111814.5|0
1644350700000|2022-02-08 20:05:00|112314.4|111814.4|112314.1|111814.1|112314.4|111814.4|112314.1|111814.1|0
1644351000000|2022-02-08 20:10:00|112314|111814|112313.8|111813.8|112314|111814|112313.8|111813.8|0
1644351300000|2022-02-08 20:15:00|112313.7|111813.7|112313.4|111813.4|112313.7|111813.7|112313.4|111813.4|0
1644351600000|2022-02-08 20:20:00|112313.3|111813.3|112313.1|111813.1|112313.3|111813.3|112313.1|111813.1|0
1644351900000|2022-02-08 20:25:00|112313|111813|112312.7|111812.7|112313|111813|112312.7|111812.7|1
1644352200000|2022-02-08 20:30:00|112312.6|111812.6|112312.4|111812.4|112312.6|111812.6|112312.4|111812.4|2
1644352500000|2022-02-08 20:35:00|112312.3|111812.3|112312.1|111812.1|112312.3|111812.3|112312.1|111812.1|0
1644352800000|2022-02-08 20:40:00|112312|111812|112311.7|111811.7|112312|111812|112311.7|111811.7|0
1644353100000|2022-02-08 20:45:00|112311.6|111811.6|112311.4|111811.4|112311.6|111811.6|112311.4|111811.4|3
1644353400000|2022-02-08 20:50:00|112311.3|111811.3|112311|111811|112311.3|111811.3|112311|111811|0
1644353700000|2022-02-08 20:55:00|112310.9|111810.9|112310.7|111810.7|112310.9|111810.9|112310.7|111810.7|2
1644418800000|2022-02-09 15:00:00|116736.7|116236.7|116736.3|116236.3|116736.7|116236.7|115544.9|115044.9|21
1644419100000|2022-02-09 15:05:00|116736.2|116236.2|116736|116236|116736.2|116236.2|116736|116236|0
1644419400000|2022-02-09 15:10:00|116735.9|116235.9|116735.6|116235.6|116735.9|116235.9|116735.6|116235.6|3
1644419700000|2022-02-09 15:15:00|116735.5|116235.5|116735.3|116235.3|116735.5|116235.5|116735.3|116235.3|5
1644420000000|2022-02-09 15:20:00|116735.2|116235.2|116735|116235|116735.2|116235.2|116735|116235|2
1644420300000|2022-02-09 15:25:00|116734.9|116234.9|116734.6|116234.6|116734.9|116234.9|116734.6|116234.6|3
1644420600000|2022-02-09 15:30:00|116734.5|116234.5|116734.3|116234.3|116734.5|116234.5|116734.3|116234.3|9
1644420900000|2022-02-09 15:35:00|116734.2|116234.2|116733.9|116233.9|116734.2|116234.2|116733.9|116233.9|0
1644421200000|2022-02-09 15:40:00|116733.8|116233.8|116733.6|116233.6|116733.8|116233.8|116733.6|116233.6|1
1644421500000|2022-02-09 15:45:00|116733.5|116233.5|116733.3|116233.3|116733.5|116233.5|116733.3|116233.3|0
1644421800000|2022-02-09 15:50:00|116733.2|116233.2|116732.9|116232.9|116733.2|116233.2|116732.9|116232.9|0
1644422100000|2022-02-09 15:55:00|116732.8|116232.8|116732.6|116232.6|116732.8|116232.8|116732.6|116232.6|2
1644422400000|2022-02-09 16:00:00|116732.5|116232.5|116732.2|116232.2|116732.5|116232.5|116732.2|116232.2|0
1644422700000|2022-02-09 16:05:00|116732.1|116232.1|116731.9|116231.9|116732.1|116232.1|116731.9|116231.9|1
1644423000000|2022-02-09 16:10:00|116731.8|116231.8|116731.6|116231.6|116731.8|116231.8|116731.6|116231.6|0
1644423300000|2022-02-09 16:15:00|116731.5|116231.5|116731.2|116231.2|116731.5|116231.5|116731.2|116231.2|0
1644423600000|2022-02-09 16:20:00|116731.1|116231.1|116730.9|116230.9|116731.1|116231.1|116730.9|116230.9|0
1644423900000|2022-02-09 16:25:00|116730.8|116230.8|116730.5|116230.5|116730.8|116230.8|116730.5|116230.5|0
1644424200000|2022-02-09 16:30:00|116730.4|116230.4|116730.2|116230.2|116730.4|116230.4|116730.2|116230.2|0
1644424500000|2022-02-09 16:35:00|116730.1|116230.1|116729.8|116229.8|116730.1|116230.1|116729.8|116229.8|0
1644424800000|2022-02-09 16:40:00|116729.7|116229.7|116729.5|116229.5|116729.7|116229.7|116729.5|116229.5|0
1644425100000|2022-02-09 16:45:00|116729.4|116229.4|116729.2|116229.2|116729.4|116229.4|116729.2|116229.2|0
1644425400000|2022-02-09 16:50:00|116729.1|116229.1|116728.8|116228.8|116729.1|116229.1|116728.8|116228.8|0
1644425700000|2022-02-09 16:55:00|116728.7|116228.7|116728.5|116228.5|116728.7|116228.7|116728.5|116228.5|3
1644426000000|2022-02-09 17:00:00|116728.4|116228.4|116728.1|116228.1|116728.4|116228.4|116728.1|116228.1|0
1644426300000|2022-02-09 17:05:00|116728|116228|116727.8|116227.8|116728|116228|116727.8|116227.8|0
1644426600000|2022-02-09 17:10:00|116727.7|116227.7|116727.4|116227.4|116727.7|116227.7|116727.4|116227.4|0
1644426900000|2022-02-09 17:15:00|116727.3|116227.3|116727.1|116227.1|116727.3|116227.3|116727.1|116227.1|0
1644427200000|2022-02-09 17:20:00|116727|116227|116726.8|116226.8|116727|116227|116726.8|116226.8|0
1644427500000|2022-02-09 17:25:00|116726.7|116226.7|116726.4|116226.4|116726.7|116226.7|116726.4|116226.4|0
1644427800000|2022-02-09 17:30:00|116726.3|116226.3|116726.1|116226.1|116726.3|116226.3|116726.1|116226.1|0
1644428100000|2022-02-09 17:35:00|116726|116226|116725.7|116225.7|116726|116226|116725.7|116225.7|0
1644428400000|2022-02-09 17:40:00|116725.6|116225.6|116725.4|116225.4|116725.6|116225.6|116725.4|116225.4|0
1644428700000|2022-02-09 17:45:00|116725.3|116225.3|116725|116225|116725.3|116225.3|116725|116225|0
1644429000000|2022-02-09 17:50:00|116724.9|116224.9|116724.7|116224.7|116724.9|116224.9|116724.7|116224.7|0
1644429300000|2022-02-09 17:55:00|116724.6|116224.6|116724.4|116224.4|116724.6|116224.6|116724.4|116224.4|3
1644429600000|2022-02-09 18:00:00|116724.3|116224.3|116724|116224|116724.3|116224.3|116724|116224|0
1644429900000|2022-02-09 18:05:00|116723.9|116223.9|116723.7|116223.7|116723.9|116223.9|116723.7|116223.7|0
1644430200000|2022-02-09 18:10:00|116723.6|116223.6|116723.3|116223.3|116723.6|116223.6|116723.3|116223.3|0
1644430500000|2022-02-09 18:15:00|116723.2|116223.2|116723|116223|116723.2|116223.2|116723|116223|0
1644430800000|2022-02-09 18:20:00|116722.9|116222.9|116722.6|116222.6|116722.9|116222.9|116722.6|116222.6|0
1644431100000|2022-02-09 18:25:00|116722.5|116222.5|116722.3|116222.3|116722.5|116222.5|116722.3|116222.3|0
1644431400000|2022-02-09 18:30:00|116722.2|116222.2|116721.9|116221.9|116722.2|116222.2|116721.9|116221.9|0
1644431700000|2022-02-09 18:35:00|116721.8|116221.8|116721.6|116221.6|116721.8|116221.8|116721.6|116221.6|0
1644432000000|2022-02-09 18:40:00|116721.5|116221.5|116721.3|116221.3|116721.5|116221.5|116721.3|116221.3|0
1644432300000|2022-02-09 18:45:00|116721.2|116221.2|116720.9|116220.9|116721.2|116221.2|116720.9|116220.9|0
1644432600000|2022-02-09 18:50:00|116720.8|116220.8|116720.6|116220.6|116720.8|116220.8|116720.6|116220.6|0
1644432900000|2022-02-09 18:55:00|116720.5|116220.5|116720.2|116220.2|116720.5|116220.5|116720.2|116220.2|0
1644433200000|2022-02-09 19:00:00|116720.1|116220.1|116719.9|116219.9|116720.1|116220.1|116719.9|116219.9|0
1644433500000|2022-02-09 19:05:00|116719.8|116219.8|116719.6|116219.6|116719.8|116219.8|116719.6|116219.6|2
1644433800000|2022-02-09 19:10:00|116719.5|116219.5|116719.2|116219.2|116719.5|116219.5|116719.2|116219.2|0
1644434100000|2022-02-09 19:15:00|116719.1|116219.1|116718.9|116218.9|116719.1|116219.1|116718.9|116218.9|3
1644434400000|2022-02-09 19:20:00|116718.8|116218.8|116718.5|116218.5|116718.8|116218.8|116718.5|116218.5|6
1644434700000|2022-02-09 19:25:00|116718.4|116218.4|120061.2|118661.2|120061.2|118661.2|116718.3|116218.3|0
1644435000000|2022-02-09 19:30:00|120061.1|118661.1|116750.4|116250.4|120061.1|118661.1|116750.4|116250.4|2
1644435300000|2022-02-09 19:35:00|116750.3|116250.3|116750.1|116250.1|116750.3|116250.3|116750.1|116250.1|0
1644435600000|2022-02-09 19:40:00|116750|116250|116749.7|116249.7|116750|116250|116749.7|116249.7|0
1644435900000|2022-02-09 19:45:00|116749.6|116249.6|116749.4|116249.4|116749.6|116249.6|116749.4|116249.4|0
1644436200000|2022-02-09 19:50:00|116749.3|116249.3|116749|116249|116749.3|116249.3|116749|116249|13
1644436500000|2022-02-09 19:55:00|116748.9|116248.9|116748.7|116248.7|116748.9|116248.9|116748.7|116248.7|0
1644436800000|2022-02-09 20:00:00|116748.6|116248.6|116748.4|116248.4|116748.6|116248.6|116748.4|116248.4|0
1644437100000|2022-02-09 20:05:00|116748.3|116248.3|116748|116248|116748.3|116248.3|116748|116248|0
1644437400000|2022-02-09 20:10:00|116747.9|116247.9|116747.7|116247.7|116747.9|116247.9|116747.7|116247.7|0
1644437700000|2022-02-09 20:15:00|116747.6|116247.6|116747.3|116247.3|116747.6|116247.6|116747.3|116247.3|0
1644438000000|2022-02-09 20:20:00|116747.2|116247.2|116747|116247|116747.2|116247.2|116747|116247|5
1644438300000|2022-02-09 20:25:00|116746.9|116246.9|118530.5|117130.5|118530.5|117130.5|116746.7|116246.7|0
1644438600000|2022-02-09 20:30:00|118530.4|117130.4|120055.2|118655.2|120055.4|118655.4|118530.1|117130.1|0
1644438900000|2022-02-09 20:35:00|120055.1|118655.1|120048|118648|120364.7|118964.7|120048|118648|2
1644439200000|2022-02-09 20:40:00|120047.9|118647.9|120047.5|118647.5|120047.9|118647.9|120047.5|118647.5|0
1644439500000|2022-02-09 20:45:00|120047.4|118647.4|120047|118647|120047.4|118647.4|120047|118647|0
1644439800000|2022-02-09 20:50:00|120046.9|118646.9|120046.6|118646.6|120046.9|118646.9|120046.6|118646.6|0
1644440100000|2022-02-09 20:55:00|120046.5|118646.5|120046.1|118646.1|120046.5|118646.5|120046.1|118646.1|1
1644505200000|2022-02-10 15:00:00|121138|120638|121137.7|120637.7|121138|120638|121137.7|120637.7|1
1644505500000|2022-02-10 15:05:00|121137.6|120637.6|121137.3|120637.3|121137.6|120637.6|121137.3|120637.3|6
1644505800000|2022-02-10 15:10:00|121137.2|120637.2|121137|120637|121137.2|120637.2|121137|120637|4
1644506100000|2022-02-10 15:15:00|121136.9|120636.9|121136.6|120636.6|121136.9|120636.9|121136.6|120636.6|0
1644506400000|2022-02-10 15:20:00|121136.5|120636.5|121136.3|120636.3|121136.5|120636.5|121136.3|120636.3|0
1644506700000|2022-02-10 15:25:00|121136.2|120636.2|121136|120636|121136.2|120636.2|121136|120636|1
1644507000000|2022-02-10 15:30:00|121135.9|120635.9|121135.6|120635.6|121135.9|120635.9|121135.6|120635.6|2
1644507300000|2022-02-10 15:35:00|121135.5|120635.5|121135.3|120635.3|121135.5|120635.5|121135.3|120635.3|0
1644507600000|2022-02-10 15:40:00|121135.2|120635.2|121134.9|120634.9|121135.2|120635.2|121134.9|120634.9|0
1644507900000|2022-02-10 15:45:00|121134.8|120634.8|121134.6|120634.6|121134.8|120634.8|121134.6|120634.6|0
1644508200000|2022-02-10 15:50:00|121134.5|120634.5|121134.2|120634.2|121134.5|120634.5|121134.2|120634.2|0
1644508500000|2022-02-10 15:55:00|121134.1|120634.1|121133.9|120633.9|121134.1|120634.1|121133.9|120633.9|0
1644508800000|2022-02-10 16:00:00|121133.8|120633.8|121133.6|120633.6|121133.8|120633.8|121133.6|120633.6|0
1644509100000|2022-02-10 16:05:00|121133.5|120633.5|121133.2|120633.2|121133.5|120633.5|121133.2|120633.2|4
1644509400000|2022-02-10 16:10:00|121133.1|120633.1|121132.9|120632.9|121133.1|120633.1|121132.9|120632.9|1
1644509700000|2022-02-10 16:15:00|121132.8|120632.8|121132.5|120632.5|121132.8|120632.8|121132.5|120632.5|2
1644510000000|2022-02-10 16:20:00|121132.4|120632.4|121132.2|120632.2|121132.4|120632.4|121132.2|120632.2|2
1644510300000|2022-02-10 16:25:00|121132.1|120632.1|121131.9|120631.9|121132.1|120632.1|121131.9|120631.9|0
1644510600000|2022-02-10 16:30:00|121131.8|120631.8|121131.5|120631.5|121131.8|120631.8|121131.5|120631.5|0
1644510900000|2022-02-10 16:35:00|121131.4|120631.4|121131.2|120631.2|121131.4|120631.4|121131.2|120631.2|1
1644511200000|2022-02-10 16:40:00|121131.1|120631.1|121130.8|120630.8|121131.1|120631.1|121130.8|120630.8|0
1644511500000|2022-02-10 16:45:00|121130.7|120630.7|121130.5|120630.5|121130.7|120630.7|121130.5|120630.5|1
1644511800000|2022-02-10 16:50:00|121130.4|120630.4|121130.1|120630.1|121130.4|120630.4|121130.1|120630.1|0
1644512100000|2022-02-10 16:55:00|121130|120630|121129.8|120629.8|121130|120630|121129.8|120629.8|1
1644512400000|2022-02-10 17:00:00|121129.7|120629.7|121129.5|120629.5|121129.7|120629.7|121129.5|120629.5|2
1644512700000|2022-02-10 17:05:00|121129.4|120629.4|121129.1|120629.1|121129.4|120629.4|121129.1|120629.1|3
1644513000000|2022-02-10 17:10:00|121129|120629|121128.8|120628.8|121129|120629|121128.8|120628.8|0
1644513300000|2022-02-10 17:15:00|121128.7|120628.7|121128.4|120628.4|121128.7|120628.7|121128.4|120628.4|0
1644513600000|2022-02-10 17:20:00|121128.3|120628.3|121128.1|120628.1|121128.3|120628.3|121128.1|120628.1|11
1644513900000|2022-02-10 17:25:00|121128|120628|121127.7|120627.7|121128|120628|121127.7|120627.7|0
1644514200000|2022-02-10 17:30:00|121127.6|120627.6|121127.4|120627.4|121127.6|120627.6|121127.4|120627.4|3
1644514500000|2022-02-10 17:35:00|121127.3|120627.3|121127.1|120627.1|121127.3|120627.3|121127.1|120627.1|0
1644514800000|2022-02-10 17:40:00|121127|120627|121126.7|120626.7|121127|120627|121126.7|120626.7|0
1644515100000|2022-02-10 17:45:00|121126.6|120626.6|121126.4|120626.4|121126.6|120626.6|121126.4|120626.4|4
1644515400000|2022-02-10 17:50:00|121126.3|120626.3|121126|120626|121126.3|120626.3|121126|120626|0
1644515700000|2022-02-10 17:55:00|121125.9|120625.9|121125.7|120625.7|121125.9|120625.9|121125.7|120625.7|0
1644516000000|2022-02-10 18:00:00|121125.6|120625.6|121125.3|120625.3|121125.6|120625.6|121125.3|120625.3|0
1644516300000|2022-02-10 18:05:00|121125.2|120625.2|121125|120625|121125.2|120625.2|121125|120625|0
1644516600000|2022-02-10 18:10:00|121124.9|120624.9|121124.7|120624.7|121124.9|120624.9|121124.7|120624.7|0
1644516900000|2022-02-10 18:15:00|121124.6|120624.6|121124.3|120624.3|121124.6|120624.6|121124.3|120624.3|0
1644517200000|2022-02-10 18:20:00|121124.2|120624.2|121124|120624|121124.2|120624.2|121124|120624|0
1644517500000|2022-02-10 18:25:00|121123.9|120623.9|121123.6|120623.6|121123.9|120623.9|121123.6|120623.6|0
1644517800000|2022-02-10 18:30:00|121123.5|120623.5|121123.3|120623.3|121123.5|120623.5|121123.3|120623.3|0
1644518100000|2022-02-10 18:35:00|121123.2|120623.2|121122.9|120622.9|121123.2|120623.2|121122.9|120622.9|0
1644518400000|2022-02-10 18:40:00|121122.8|120622.8|121122.6|120622.6|121122.8|120622.8|121122.6|120622.6|0
1644518700000|2022-02-10 18:45:00|121122.5|120622.5|121122.3|120622.3|121122.5|120622.5|121122.3|120622.3|0
1644519000000|2022-02-10 18:50:00|121122.2|120622.2|121121.9|120621.9|121122.2|120622.2|121121.9|120621.9|0
1644519300000|2022-02-10 18:55:00|121121.8|120621.8|121121.6|120621.6|121121.8|120621.8|121121.6|120621.6|0
1644519600000|2022-02-10 19:00:00|121121.5|120621.5|121121.2|120621.2|121121.5|120621.5|121121.2|120621.2|0
1644519900000|2022-02-10 19:05:00|121121.1|120621.1|121120.9|120620.9|121121.1|120621.1|121120.9|120620.9|0
1644520200000|2022-02-10 19:10:00|121120.8|120620.8|121120.5|120620.5|121120.8|120620.8|121120.5|120620.5|0
1644520500000|2022-02-10 19:15:00|121120.4|120620.4|121120.2|120620.2|121120.4|120620.4|121120.2|120620.2|0
1644520800000|2022-02-10 19:20:00|121120.1|120620.1|121119.9|120619.9|121120.1|120620.1|121119.9|120619.9|0
1644521100000|2022-02-10 19:25:00|121119.8|120619.8|121119.5|120619.5|121119.8|120619.8|121119.5|120619.5|0
1644521400000|2022-02-10 19:30:00|121119.4|120619.4|121119.2|120619.2|121119.4|120619.4|121119.2|120619.2|0
1644521700000|2022-02-10 19:35:00|121119.1|120619.1|121118.8|120618.8|121119.1|120619.1|121118.8|120618.8|0
1644522000000|2022-02-10 19:40:00|121118.7|120618.7|121118.5|120618.5|121118.7|120618.7|121118.5|120618.5|11
1644522300000|2022-02-10 19:45:00|121118.4|120618.4|121118.1|120618.1|121118.4|120618.4|121118.1|120618.1|18
1644522600000|2022-02-10 19:50:00|121118|120618|121117.8|120617.8|121118|120618|121117.8|120617.8|0
1644522900000|2022-02-10 19:55:00|121117.7|120617.7|121117.5|120617.5|121117.7|120617.7|121117.5|120617.5|0
1644523200000|2022-02-10 20:00:00|121117.4|120617.4|121117.1|120617.1|121117.4|120617.4|121117.1|120617.1|0
1644523500000|2022-02-10 20:05:00|121117|120617|121116.8|120616.8|121117|120617|121116.8|120616.8|1
1644523800000|2022-02-10 20:10:00|121116.7|120616.7|121116.4|120616.4|121116.7|120616.7|121116.4|120616.4|2
1644524100000|2022-02-10 20:15:00|121116.3|120616.3|121116.1|120616.1|121116.3|120616.3|121116.1|120616.1|0
1644524400000|2022-02-10 20:20:00|121116|120616|121115.8|120615.8|121116|120616|121115.8|120615.8|0
1644524700000|2022-02-10 20:25:00|121115.7|120615.7|121115.4|120615.4|121115.7|120615.7|121115.4|120615.4|0
1644525000000|2022-02-10 20:30:00|121115.3|120615.3|121115.1|120615.1|121115.3|120615.3|121115.1|120615.1|2
1644525300000|2022-02-10 20:35:00|121115|120615|121114.7|120614.7|121115|120615|121114.7|120614.7|9
1644525600000|2022-02-10 20:40:00|121114.6|120614.6|121114.4|120614.4|121114.6|120614.6|121114.4|120614.4|1
1644525900000|2022-02-10 20:45:00|121114.3|120614.3|122429|121029|122429.2|121029.2|121114.2|120614.2|1
1644526200000|2022-02-10 20:50:00|122428.9|121028.9|122428.6|121028.6|122428.9|121028.9|122428.6|121028.6|0
1644526500000|2022-02-10 20:55:00|122428.5|121028.5|122428.1|121028.1|122428.5|121028.5|122428.1|121028.1|0
1644591600000|2022-02-11 15:00:00|125539.3|125039.3|125539|125039|125539.3|125039.3|125539|125039|16
1644591900000|2022-02-11 15:05:00|125538.9|125038.9|125538.7|125038.7|125538.9|125038.9|125538.7|125038.7|2
1644592200000|2022-02-11 15:10:00|125538.6|125038.6|125538.3|125038.3|125538.6|125038.6|125538.3|125038.3|4
1644592500000|2022-02-11 15:15:00|125538.2|125038.2|125538|125038|125538.2|125038.2|125538|125038|1
1644592800000|2022-02-11 15:20:00|125537.9|125037.9|125537.6|125037.6|125537.9|125037.9|125537.6|125037.6|1
1644593100000|2022-02-11 15:25:00|125537.5|125037.5|125537.3|125037.3|125537.5|125037.5|125537.3|125037.3|6
1644593400000|2022-02-11 15:30:00|125537.2|125037.2|125536.9|125036.9|125537.2|125037.2|125536.9|125036.9|2
1644593700000|2022-02-11 15:35:00|125536.8|125036.8|125536.6|125036.6|125536.8|125036.8|125536.6|125036.6|4
1644594000000|2022-02-11 15:40:00|125536.5|125036.5|125536.3|125036.3|125536.5|125036.5|125536.3|125036.3|2
1644594300000|2022-02-11 15:45:00|125536.2|125036.2|125535.9|125035.9|125536.2|125036.2|125390.3|124890.3|3
1644594600000|2022-02-11 15:50:00|125535.8|125035.8|125535.6|125035.6|125535.8|125035.8|125535.6|125035.6|1
1644594900000|2022-02-11 15:55:00|125535.5|125035.5|125535.2|125035.2|125535.5|125035.5|125535.2|125035.2|0
1644595200000|2022-02-11 16:00:00|125535.1|125035.1|125534.9|125034.9|125535.1|125035.1|125534.9|125034.9|1
1644595500000|2022-02-11 16:05:00|125534.8|125034.8|125534.6|125034.6|125534.8|125034.8|125534.6|125034.6|0
1644595800000|2022-02-11 16:10:00|125534.5|125034.5|125534.2|125034.2|125534.5|125034.5|125534.2|125034.2|2
1644596100000|2022-02-11 16:15:00|125534.1|125034.1|125533.9|125033.9|125534.1|125034.1|125533.9|125033.9|2
1644596400000|2022-02-11 16:20:00|125533.8|125033.8|125533.5|125033.5|125533.8|125033.8|125533.5|125033.5|7
1644596700000|2022-02-11 16:25:00|125533.4|125033.4|125533.2|125033.2|125533.4|125033.4|125533.2|125033.2|17
1644597000000|2022-02-11 16:30:00|125533.1|125033.1|125532.8|125032.8|125533.1|125033.1|125532.8|125032.8|0
1644597300000|2022-02-11 16:35:00|125532.7|125032.7|125532.5|125032.5|125532.7|125032.7|125532.5|125032.5|1
1644597600000|2022-02-11 16:40:00|125532.4|125032.4|125532.2|125032.2|125532.4|125032.4|125532.2|125032.2|0
1644597900000|2022-02-11 16:45:00|125532.1|125032.1|125531.8|125031.8|125532.1|125032.1|125531.8|125031.8|0
1644598200000|2022-02-11 16:50:00|125531.7|125031.7|125531.5|125031.5|125531.7|125031.7|125531.5|125031.5|0
1644598500000|2022-02-11 16:55:00|125531.4|125031.4|125531.1|125031.1|125531.4|125031.4|125531.1|125031.1|1
1644598800000|2022-02-11 17:00:00|125531|125031|125530.8|125030.8|125531|125031|125530.8|125030.8|1
1644599100000|2022-02-11 17:05:00|125530.7|125030.7|125530.4|125030.4|125530.7|125030.7|125530.4|125030.4|0
1644599400000|2022-02-11 17:10:00|125530.3|125030.3|125530.1|125030.1|125530.3|125030.3|125530.1|125030.1|0
1644599700000|2022-02-11 17:15:00|125530|125030|125529.8|125029.8|125530|125030|125529.8|125029.8|0
1644600000000|2022-02-11 17:20:00|125529.7|125029.7|125529.4|125029.4|125529.7|125029.7|125529.4|125029.4|1
1644600300000|2022-02-11 17:25:00|125529.3|125029.3|125529.1|125029.1|125529.3|125029.3|125529.1|125029.1|1
1644600600000|2022-02-11 17:30:00|125529|125029|125528.7|125028.7|125529|125029|125528.7|125028.7|0
1644600900000|2022-02-11 17:35:00|125528.6|125028.6|125528.4|125028.4|125528.6|125028.6|125528.4|125028.4|0
1644601200000|2022-02-11 17:40:00|125528.3|125028.3|125528.1|125028.1|125528.3|125028.3|125528.1|125028.1|2
1644601500000|2022-02-11 17:45:00|125528|125028|125527.7|125027.7|125528|125028|125527.7|125027.7|0
1644601800000|2022-02-11 17:50:00|125527.6|125027.6|125527.4|125027.4|125527.6|125027.6|125527.4|125027.4|0
1644602100000|2022-02-11 17:55:00|125527.3|125027.3|125527|125027|125527.3|125027.3|125527|125027|1
1644602400000|2022-02-11 18:00:00|125526.9|125026.9|125526.7|125026.7|125526.9|125026.9|125526.7|125026.7|8
1644602700000|2022-02-11 18:05:00|125526.6|125026.6|125526.3|125026.3|125526.6|125026.6|125526.3|125026.3|0
1644603000000|2022-02-11 18:10:00|125526.2|125026.2|125526|125026|125526.2|125026.2|125526|125026|0
1644603300000|2022-02-11 18:15:00|125525.9|125025.9|125525.7|125025.7|125525.9|125025.9|125525.7|125025.7|0
1644603600000|2022-02-11 18:20:00|125525.6|125025.6|125525.3|125025.3|125525.6|125025.6|125525.3|125025.3|1
1644603900000|2022-02-11 18:25:00|125525.2|125025.2|125525|125025|125525.2|125025.2|125525|125025|2
1644604200000|2022-02-11 18:30:00|125524.9|125024.9|125524.6|125024.6|125524.9|125024.9|125524.6|125024.6|0
1644604500000|2022-02-11 18:35:00|125524.5|125024.5|125524.3|125024.3|125524.5|125024.5|125524.3|125024.3|0
1644604800000|2022-02-11 18:40:00|125524.2|125024.2|125523.9|125023.9|125524.2|125024.2|125523.9|125023.9|1
1644605100000|2022-02-11 18:45:00|125523.8|125023.8|125523.6|125023.6|125523.8|125023.8|125523.6|125023.6|0
1644605400000|2022-02-11 18:50:00|125523.5|125023.5|125523.3|125023.3|125523.5|125023.5|125523.3|125023.3|0
1644605700000|2022-02-11 18:55:00|125523.2|125023.2|125522.9|125022.9|125523.2|125023.2|125522.9|125022.9|0
1644606000000|2022-02-11 19:00:00|125522.8|125022.8|124153.1|123653.1|125522.8|125022.8|124153.1|123653.1|13
1644606300000|2022-02-11 19:05:00|123136.7|122636.7|119625.7|118225.7|124391.8|123891.8|119625.7|118225.7|227
1644606600000|2022-02-11 19:10:00|119175.7|118675.7|123097.4|121697.4|124437.6|123937.6|118986.3|118172.9|44
1644606900000|2022-02-11 19:15:00|123031.5|121631.5|121149|120349|123031.5|121631.5|121025.2|119930.3|39
1644607200000|2022-02-11 19:20:00|121188.2|120388.2|119152.7|118352.7|121208.9|120408.9|118640.1|117763|42
1644607500000|2022-02-11 19:25:00|119152.6|118352.6|119184.1|117784.1|119572.4|118823.9|116707.1|115884.7|29
1644607800000|2022-02-11 19:30:00|119168.4|117768.4|117645|116245|119184.1|118058|116023.4|114623.4|13
1644608100000|2022-02-11 19:35:00|117682.2|116282.2|117394|115994|117682.2|116380.1|116953.9|115908.2|18
1644608400000|2022-02-11 19:40:00|117393.9|115993.9|119225.3|117825.3|119266.2|117866.2|117393.9|115993.9|12
1644608700000|2022-02-11 19:45:00|119160.9|117760.9|118315.4|116915.4|119430.3|118030.3|117986.9|116859.7|7
1644609000000|2022-02-11 19:50:00|118304|116904|117934|117134|118457.6|117261|116445.5|115045.5|22
1644609300000|2022-02-11 19:55:00|117884|117084|119046.7|118246.7|119589.4|118789.4|117884|116898.5|15
1644609600000|2022-02-11 20:00:00|119057.4|118257.4|118038.4|117238.4|119366.2|118459.4|118036.9|116901.4|14
1644609900000|2022-02-11 20:05:00|118038.3|117238.3|117879.1|116479.1|118810.3|117557.4|116337.6|114937.6|1
1644610200000|2022-02-11 20:10:00|117877.6|116477.6|117532.8|116732.8|117936.2|116975.8|117475.8|116429.9|5
1644610500000|2022-02-11 20:15:00|117532.7|116732.7|117250.5|115850.5|117565.3|116747|116684.7|115850.5|15
1644610800000|2022-02-11 20:20:00|117250.4|115850.4|116467.1|115967.1|117250.4|116055.7|116467.1|115748.6|16
1644611100000|2022-02-11 20:25:00|116508.5|116008.5|116422.5|115922.5|116508.5|116008.5|116422.5|115922.5|6
1644611400000|2022-02-11 20:30:00|116422.4|115922.4|117127.8|115727.8|117176.6|116160.9|116422.2|115673.6|42
1644611700000|2022-02-11 20:35:00|117126.3|115726.3|117086|115686|117126.3|115980.5|116421.9|115571.9|3
1644612000000|2022-02-11 20:40:00|117085.9|115685.9|117101.3|115701.3|117101.3|115701.3|117085.6|115685.6|0
1644612300000|2022-02-11 20:45:00|117102.7|115702.7|117155.2|115755.2|117155.2|115755.2|117101.1|115701.1|1
1644612600000|2022-02-11 20:50:00|117156.6|115756.6|116780.6|115980.6|117176.5|115980.7|116780.6|115745.1|1
1644612900000|2022-02-11 20:55:00|116780.5|115980.5|117217.2|115817.2|117217.2|116100.3|116593.2|115736|4
1644850800000|2022-02-14 15:00:00|113570.9|112770.9|117972.7|117472.7|118508.9|118008.9|113570.9|112770.9|33
1644851100000|2022-02-14 15:05:00|118687.6|118187.6|118516|118016|118980.3|118480.3|118390.5|117890.5|10
1644851400000|2022-02-14 15:10:00|118523.6|118023.6|117263.9|115863.9|118557.7|118057.7|116478|115647.7|25
1644851700000|2022-02-14 15:15:00|117358.9|115958.9|117017.8|116217.8|118519.1|118019.1|116728.5|115562.8|42
1644852000000|2022-02-14 15:20:00|117008.2|116208.2|117388.5|115988.5|117509.4|116208.2|116165.5|115396.8|5
1644852300000|2022-02-14 15:25:00|117451.5|116051.5|117299.9|116499.9|117658.4|116499.9|117299.9|116051.5|2
1644852600000|2022-02-14 15:30:00|117337.9|116537.9|117471.8|116671.8|117930.9|116915.7|116312.2|115745.8|20
1644852900000|2022-02-14 15:35:00|117771.7|117271.7|117912|117412|118041.7|117541.7|117756.4|117256.4|9
1644853200000|2022-02-14 15:40:00|117854.9|117354.9|117740.3|117240.3|118006.9|117506.9|117740.3|117240.3|0
1644853500000|2022-02-14 15:45:00|117740.2|117240.2|118264.8|117764.8|118264.8|117764.8|117740.2|117240.2|1
1644853800000|2022-02-14 15:50:00|118280|117780|117834.3|117334.3|118477.6|117977.6|117644.1|117144.1|3
1644854100000|2022-02-14 15:55:00|117830.5|117330.5|117597.8|117097.8|117879.9|117379.9|117541.1|117041.1|2
1644854400000|2022-02-14 16:00:00|117597.7|117097.7|118396.5|117896.5|118400.5|117900.5|117597.7|117097.7|0
1644854700000|2022-02-14 16:05:00|118381.2|117881.2|117946.9|117446.9|118381.2|117881.2|117946.9|117446.9|1
1644855000000|2022-02-14 16:10:00|117946.8|117446.8|118014.9|117514.9|118087.4|117587.4|117859|117359|2
1644855300000|2022-02-14 16:15:00|118014.8|117514.8|118029.6|117529.6|118128.8|117628.8|117919.2|117419.2|2
1644855600000|2022-02-14 16:20:00|117995.3|117495.3|118032.9|117532.9|118033.4|117533.4|117995.3|117495.3|2
1644855900000|2022-02-14 16:25:00|118036.7|117536.7|117998.1|117498.1|118147|117647|117998.1|117498.1|2
1644856200000|2022-02-14 16:30:00|117998|117498|118157.5|117657.5|118161.7|117661.7|117998|117498|2
1644856500000|2022-02-14 16:35:00|118157.4|117657.4|118134.1|117634.1|118157.4|117657.4|117997.5|117497.5|0
1644856800000|2022-02-14 16:40:00|118115|117615|118270.7|117770.7|118431.1|117931.1|118111.1|117611.1|1
1644857100000|2022-02-14 16:45:00|118274.5|117774.5|118304.5|117804.5|118396.3|117896.3|118205.7|117705.7|1
1644857400000|2022-02-14 16:50:00|118304.4|117804.4|118292.6|117792.6|118399.5|117899.5|118262.3|117762.3|1
1644857700000|2022-02-14 16:55:00|118292.5|117792.5|118295.9|117795.9|118296.3|117796.3|118292.5|117792.5|1
1644858000000|2022-02-14 17:00:00|118295.8|117795.8|118333.5|117833.5|118333.5|117833.5|118292|117792|0
1644858300000|2022-02-14 17:05:00|118356.3|117856.3|118496.8|117996.8|118496.8|117996.8|118356.3|117856.3|1
1644858600000|2022-02-14 17:10:00|118496.7|117996.7|118580.1|118080.1|118580.1|118080.1|118496.3|117996.3|0
1644858900000|2022-02-14 17:15:00|118583.9|118083.9|118434.9|117934.9|118583.9|118083.9|118355.2|117855.2|0
1644859200000|2022-02-14 17:20:00|118434.8|117934.8|118274.3|117774.3|118522.5|118022.5|118266.7|117766.7|5
1644859500000|2022-02-14 17:25:00|118270.5|117770.5|118331|117831|118331.1|117831.1|118270.2|117770.2|0
1644859800000|2022-02-14 17:30:00|118330.9|117830.9|118322.9|117822.9|118330.9|117830.9|118322.9|117822.9|2
1644860100000|2022-02-14 17:35:00|118322.8|117822.8|118497.7|117997.7|118501.9|118001.9|118322.8|117822.8|3
1644860400000|2022-02-14 17:40:00|118497.6|117997.6|118337.1|117837.1|118497.6|117997.6|118078.3|117578.3|1
1644860700000|2022-02-14 17:45:00|118337|117837|118336.6|117836.6|118337|117837|118336.6|117836.6|0
1644861000000|2022-02-14 17:50:00|118336.5|117836.5|118336.2|117836.2|118336.5|117836.5|118332.4|117832.4|0
1644861300000|2022-02-14 17:55:00|118336.1|117836.1|118099.3|117599.3|118336.1|117836.1|118068.8|117568.8|0
1644861600000|2022-02-14 18:00:00|118103.1|117603.1|118026.3|117526.3|118179.3|117679.3|118026.3|117526.3|0
1644861900000|2022-02-14 18:05:00|118026.2|117526.2|118025.8|117525.8|118026.2|117526.2|118025.8|117525.8|0
1644862200000|2022-02-14 18:10:00|118025.7|117525.7|118021.5|117521.5|118025.7|117525.7|117987.3|117487.3|0
1644862500000|2022-02-14 18:15:00|118021.4|117521.4|118123.9|117623.9|118173.9|117673.9|118021.4|117521.4|1
1644862800000|2022-02-14 18:20:00|118146.8|117646.8|118146.3|117646.3|118150.6|117650.6|118146.3|117646.3|0
1644863100000|2022-02-14 18:25:00|118153.9|117653.9|118180.1|117680.1|118188.1|117688.1|118153.9|117653.9|0
1644863400000|2022-02-14 18:30:00|118023.7|117523.7|118179.6|117679.6|118195.2|117695.2|117871|117371|0
1644863700000|2022-02-14 18:35:00|118179.5|117679.5|118179.1|117679.1|118179.5|117679.5|118179.1|117679.1|0
1644864000000|2022-02-14 18:40:00|118179|117679|118178.6|117678.6|118182.5|117682.5|118178.6|117678.6|0
1644864300000|2022-02-14 18:45:00|118178.5|117678.5|118212.4|117712.4|118212.4|117712.4|118178.1|117678.1|0
1644864600000|2022-02-14 18:50:00|118212.3|117712.3|118211.9|117711.9|118212.3|117712.3|118211.9|117711.9|0
1644864900000|2022-02-14 18:55:00|118208.1|117708.1|118207.6|117707.6|118208.1|117708.1|118173.5|117673.5|0
1644865200000|2022-02-14 19:00:00|118207.5|117707.5|118138.4|117638.4|118207.5|117707.5|117947.7|117447.7|0
1644865500000|2022-02-14 19:05:00|118138.3|117638.3|118157|117657|118157.3|117657.3|118138.3|117638.3|0
1644865800000|2022-02-14 19:10:00|118156.9|117656.9|118335.9|117835.9|118336.1|117836.1|118152.9|117652.9|0
1644866100000|2022-02-14 19:15:00|118335.8|117835.8|118552.9|118052.9|118552.9|118052.9|118335.8|117835.8|0
1644866400000|2022-02-14 19:20:00|118705.6|118205.6|118705.2|118205.2|118800.9|118300.9|118705.2|118205.2|2
1644866700000|2022-02-14 19:25:00|118705.1|118205.1|118639.8|118139.8|118705.1|118205.1|118639.8|118139.8|0
1644867000000|2022-02-14 19:30:00|118639.7|118139.7|118700.4|118200.4|118700.7|118200.7|118639.6|118139.6|0
1644867300000|2022-02-14 19:35:00|118704.2|118204.2|118734.3|118234.3|118734.6|118234.6|118654.1|118154.1|0
1644867600000|2022-02-14 19:40:00|118734.2|118234.2|119027.9|118527.9|119314.4|118814.4|118734.2|118234.2|2
1644867900000|2022-02-14 19:45:00|119046.9|118546.9|119119.1|118619.1|119130.6|118630.6|118836.9|118336.9|0
1644868200000|2022-02-14 19:50:00|119119|118619|119156.8|118656.8|119157.2|118657.2|119119|118619|1
1644868500000|2022-02-14 19:55:00|119156.7|118656.7|119156.4|118656.4|119156.7|118656.7|119156.4|118656.4|0
1644868800000|2022-02-14 20:00:00|119156.3|118656.3|119159.8|118659.8|119160|118660|119083.7|118583.7|0
1644869100000|2022-02-14 20:05:00|119159.7|118659.7|119484.1|118984.1|119606.6|119106.6|119159.7|118659.7|0
1644869400000|2022-02-14 20:10:00|119484|118984|119483.7|118983.7|119484|118984|119483.7|118983.7|0
1644869700000|2022-02-14 20:15:00|119483.6|118983.6|119483.3|118983.3|119483.6|118983.6|119483.3|118983.3|1
1644870000000|2022-02-14 20:20:00|119483.2|118983.2|119482.9|118982.9|119483.2|118983.2|119482.9|118982.9|0
1644870300000|2022-02-14 20:25:00|119482.8|118982.8|119482.4|118982.4|119482.8|118982.8|119482.4|118982.4|2
1644870600000|2022-02-14 20:30:00|119482.3|118982.3|119482|118982|119482.3|118982.3|119482|118982|0
1644870900000|2022-02-14 20:35:00|119481.9|118981.9|119481.6|118981.6|119481.9|118981.9|119481.6|118981.6|0
1644871200000|2022-02-14 20:40:00|119481.5|118981.5|119481.2|118981.2|119481.5|118981.5|119481.2|118981.2|0
1644871500000|2022-02-14 20:45:00|119481.1|118981.1|119480.8|118980.8|119481.1|118981.1|119480.8|118980.8|0
1644871800000|2022-02-14 20:50:00|119480.7|118980.7|119480.4|118980.4|119480.7|118980.7|119480.4|118980.4|0
1644872100000|2022-02-14 20:55:00|119480.3|118980.3|119480|118980|119480.3|118980.3|119480|118980|0
1644937200000|2022-02-15 15:00:00|122850.8|122350.8|123475.9|122975.9|123554|123054|122850.8|122350.8|1
1644937500000|2022-02-15 15:05:00|123460.4|122960.4|123362.8|122862.8|123759.4|123259.4|123358.9|122858.9|2
1644937800000|2022-02-15 15:10:00|123351.1|122851.1|123168.1|122668.1|123455.9|122955.9|123168.1|122668.1|0
1644938100000|2022-02-15 15:15:00|123168|122668|123222|122722|123237.9|122737.9|122961.7|122461.7|2
1644938400000|2022-02-15 15:20:00|123214.2|122714.2|123035|122535|123218.1|122718.1|122782.4|122282.4|1
1644938700000|2022-02-15 15:25:00|122945.6|122445.6|122980.1|122480.1|123093.1|122593.1|122945.6|122445.6|0
1644939000000|2022-02-15 15:30:00|122980|122480|123174|122674|123174|122674|122979.7|122479.7|0
1644939300000|2022-02-15 15:35:00|123181.7|122681.7|123173.5|122673.5|123181.7|122681.7|123173.5|122673.5|0
1644939600000|2022-02-15 15:40:00|123177.4|122677.4|123414.1|122914.1|123414.1|122914.1|123177.3|122677.3|0
1644939900000|2022-02-15 15:45:00|123379.1|122879.1|123433.1|122933.1|123448.8|122948.8|123351.7|122851.7|1
1644940200000|2022-02-15 15:50:00|123437|122937|123304.4|122804.4|123510.8|123010.8|123304.4|122804.4|0
1644940500000|2022-02-15 15:55:00|123304.3|122804.3|123268.9|122768.9|123354.7|122854.7|123268.9|122768.9|0
1644940800000|2022-02-15 16:00:00|123268.8|122768.8|123268.5|122768.5|123268.8|122768.8|123268.5|122768.5|0
1644941100000|2022-02-15 16:05:00|123268.4|122768.4|123489.7|122989.7|123766.1|123266.1|123268.4|122768.4|2
1644941400000|2022-02-15 16:10:00|123489.6|122989.6|123582.6|123082.6|123586.7|123086.7|123489.5|122989.5|1
1644941700000|2022-02-15 16:15:00|123582.5|123082.5|123582.2|123082.2|123582.5|123082.5|123582.2|123082.2|2
1644942000000|2022-02-15 16:20:00|123582.1|123082.1|123577.9|123077.9|123582.1|123082.1|123577.9|123077.9|0
1644942300000|2022-02-15 16:25:00|123577.8|123077.8|123577.4|123077.4|123577.8|123077.8|123577.4|123077.4|0
1644942600000|2022-02-15 16:30:00|123577.3|123077.3|123884.4|123384.4|123884.4|123384.4|123577.1|123077.1|2
1644942900000|2022-02-15 16:35:00|123884.3|123384.3|123884|123384|123884.3|123384.3|123884|123384|0
1644943200000|2022-02-15 16:40:00|123883.9|123383.9|123883.6|123383.6|123883.9|123383.9|123883.6|123383.6|0
1644943500000|2022-02-15 16:45:00|123883.5|123383.5|123883.2|123383.2|123883.5|123383.5|123883.2|123383.2|0
1644943800000|2022-02-15 16:50:00|123883.1|123383.1|123882.8|123382.8|123883.1|123383.1|123882.8|123382.8|0
1644944100000|2022-02-15 16:55:00|123882.7|123382.7|123559.3|123059.3|123882.7|123382.7|123559.3|123059.3|5
1644944400000|2022-02-15 17:00:00|123606|123106|123882|123382|123882.2|123382.2|123605.9|123105.9|0
1644944700000|2022-02-15 17:05:00|123881.9|123381.9|123881.6|123381.6|123881.9|123381.9|123881.6|123381.6|0
1644945000000|2022-02-15 17:10:00|123881.5|123381.5|123881.1|123381.1|123881.5|123381.5|123881.1|123381.1|0
1644945300000|2022-02-15 17:15:00|123881|123381|123880.7|123380.7|123881|123381|123880.7|123380.7|0
1644945600000|2022-02-15 17:20:00|123880.6|123380.6|123880.3|123380.3|123880.6|123380.6|123880.3|123380.3|0
1644945900000|2022-02-15 17:25:00|123880.2|123380.2|123879.9|123379.9|123880.2|123380.2|123879.9|123379.9|0
1644946200000|2022-02-15 17:30:00|123879.8|123379.8|123879.5|123379.5|123879.8|123379.8|123879.5|123379.5|4
1644946500000|2022-02-15 17:35:00|123879.4|123379.4|123879.1|123379.1|123879.4|123379.4|123879.1|123379.1|0
1644946800000|2022-02-15 17:40:00|123879|123379|123878.7|123378.7|123879|123379|123878.7|123378.7|2
1644947100000|2022-02-15 17:45:00|123878.6|123378.6|123878.3|123378.3|123878.6|123378.6|123878.3|123378.3|1
1644947400000|2022-02-15 17:50:00|123878.2|123378.2|123877.9|123377.9|123878.2|123378.2|123877.9|123377.9|0
1644947700000|2022-02-15 17:55:00|123877.8|123377.8|123612.6|123112.6|123877.8|123377.8|123612.6|123112.6|0
1644948000000|2022-02-15 18:00:00|123612.5|123112.5|123592.7|123092.7|123620.3|123120.3|123588.8|123088.8|0
1644948300000|2022-02-15 18:05:00|123592.6|123092.6|123592.2|123092.2|123592.6|123092.6|123592.2|123092.2|0
1644948600000|2022-02-15 18:10:00|123592.1|123092.1|123591.8|123091.8|123592.1|123092.1|123591.8|123091.8|1
1644948900000|2022-02-15 18:15:00|123591.7|123091.7|123622.6|123122.6|123688.9|123188.9|123552.5|123052.5|1
1644949200000|2022-02-15 18:20:00|123622.5|123122.5|123516.9|123016.9|123642|123142|123516.9|123016.9|0
1644949500000|2022-02-15 18:25:00|123509.1|123009.1|123512.6|123012.6|123512.6|123012.6|123508.7|123008.7|0
1644949800000|2022-02-15 18:30:00|123512.5|123012.5|123492.6|122992.6|123512.5|123012.5|123492.6|122992.6|0
1644950100000|2022-02-15 18:35:00|123492.5|122992.5|123496.1|122996.1|123496.1|122996.1|123492.2|122992.2|0
1644950400000|2022-02-15 18:40:00|123503.9|123003.9|123764.6|123264.6|123764.7|123264.7|123491.8|122991.8|0
1644950700000|2022-02-15 18:45:00|123768.5|123268.5|123736.9|123236.9|123873.8|123373.8|123736.9|123236.9|2
1644951000000|2022-02-15 18:50:00|123733|123233|123627.4|123127.4|123733|123233|123604.4|123104.4|2
1644951300000|2022-02-15 18:55:00|123627.3|123127.3|123626.9|123126.9|123627.3|123127.3|123626.9|123126.9|1
1644951600000|2022-02-15 19:00:00|123626.8|123126.8|123622.6|123122.6|123626.8|123126.8|123614.8|123114.8|0
1644951900000|2022-02-15 19:05:00|123626.5|123126.5|124255.3|122855.3|124255.3|123126.5|123267.3|122767.3|1
1644952200000|2022-02-15 19:10:00|124255.2|122855.2|124223.5|122823.5|124286.2|122886.2|124223.5|122823.5|1
1644952500000|2022-02-15 19:15:00|124223.4|122823.4|120876|119476|124235.1|122835.1|120588.2|119412.9|45
1644952800000|2022-02-15 19:20:00|120875.9|119475.9|123348.5|121948.5|123364.1|121964.1|120483.3|119388.8|9
1644953100000|2022-02-15 19:25:00|123453.8|122053.8|124194.4|122794.4|124194.4|122794.4|123297.6|121897.6|2
1644953400000|2022-02-15 19:30:00|124284.1|122884.1|123858.2|122458.2|124478.6|123078.6|123807.5|122407.5|0
1644953700000|2022-02-15 19:35:00|123862.1|122462.1|124099.5|122699.5|124122.9|122722.9|123862.1|122462.1|0
1644954000000|2022-02-15 19:40:00|123935.7|122535.7|124157.5|122757.5|124302.3|122902.3|123935.6|122535.6|0
1644954300000|2022-02-15 19:45:00|124157.4|122757.4|124156.9|122756.9|124157.4|122757.4|124156.9|122756.9|1
1644954600000|2022-02-15 19:50:00|124156.8|122756.8|124175.8|122775.8|124176.3|122776.3|124098.3|122698.3|1
1644954900000|2022-02-15 19:55:00|124175.7|122775.7|124230.6|122830.6|124301.1|122901.1|124106|122706|1
1644955200000|2022-02-15 20:00:00|124230.5|122830.5|124208.7|122808.7|124234.4|122834.4|124173.9|122773.9|0
1644955500000|2022-02-15 20:05:00|124208.6|122808.6|124098.8|122698.8|124208.6|122808.6|124024.6|122624.6|0
1644955800000|2022-02-15 20:10:00|124098.7|122698.7|124156.8|122756.8|124157.1|122757.1|124098.6|122698.6|0
1644956100000|2022-02-15 20:15:00|124156.7|122756.7|123914.2|122514.2|124156.7|122756.7|123879.3|122479.3|0
1644956400000|2022-02-15 20:20:00|123914.1|122514.1|123929.2|122529.2|123945.3|122545.3|123890.5|122490.5|0
1644956700000|2022-02-15 20:25:00|123929.1|122529.1|124006.7|122606.7|124065.5|122665.5|123928.9|122528.9|0
1644957000000|2022-02-15 20:30:00|124006.6|122606.6|124127.1|122727.1|124146.7|122746.7|123955.5|122555.5|7
1644957300000|2022-02-15 20:35:00|124127|122727|124126.6|122726.6|124127|122727|124126.6|122726.6|0
1644957600000|2022-02-15 20:40:00|124126.5|122726.5|124200.2|122800.2|124200.2|122800.2|124126.5|122726.5|0
1644957900000|2022-02-15 20:45:00|124200.1|122800.1|124043.4|122643.4|124203.9|122803.9|123965.3|122565.3|0
1644958200000|2022-02-15 20:50:00|124043.3|122643.3|124031.1|122631.1|124043.3|122643.3|124015.5|122615.5|1
1644958500000|2022-02-15 20:55:00|124031|122631|124018.8|122618.8|124100.8|122700.8|124018.8|122618.8|1
1645023600000|2022-02-16 15:00:00|126064.3|125564.3|126118|125318|127155.5|126655.5|126040|125318|37
1645023900000|2022-02-16 15:05:00|126115|125315|126468.1|125968.1|126801.8|126301.8|125389|124889|12
1645024200000|2022-02-16 15:10:00|126468|125968|126638.2|126138.2|126693.9|126193.9|126444.1|125944.1|1
1645024500000|2022-02-16 15:15:00|126769.2|126269.2|125982.7|125482.7|126800.9|126300.9|125982.7|125482.7|1
1645024800000|2022-02-16 15:20:00|125982.6|125482.6|126279.9|125779.9|126494.6|125994.6|125982.5|125482.5|0
1645025100000|2022-02-16 15:25:00|126279.8|125779.8|126505.7|126005.7|126537.5|126037.5|126144.7|125644.7|0
1645025400000|2022-02-16 15:30:00|126505.6|126005.6|126501.1|126001.1|126505.6|126005.6|126501.1|126001.1|0
1645025700000|2022-02-16 15:35:00|126497.1|125997.1|127044.6|126544.6|127477.6|126977.6|126497.1|125997.1|0
1645026000000|2022-02-16 15:40:00|126865.9|126365.9|126714.5|126214.5|126996.8|126496.8|126564.1|126064.1|0
1645026300000|2022-02-16 15:45:00|126750.2|126250.2|126872.9|126372.9|126872.9|126372.9|126503.6|126003.6|1
1645026600000|2022-02-16 15:50:00|126662.3|126162.3|126963.7|126463.7|126967.9|126467.9|126662.3|126162.3|3
1645026900000|2022-02-16 15:55:00|126963.6|126463.6|126784.5|126284.5|126963.6|126463.6|126780.7|126280.7|0
1645027200000|2022-02-16 16:00:00|126784.4|126284.4|126811.8|126311.8|126839.9|126339.9|126784.3|126284.3|0
1645027500000|2022-02-16 16:05:00|126811.7|126311.7|126974.1|126474.1|127475|126975|126795.6|126295.6|0
1645027800000|2022-02-16 16:10:00|127029.7|126529.7|127231.9|126731.9|127231.9|126731.9|127029.4|126529.4|11
1645028100000|2022-02-16 16:15:00|127140.5|126640.5|127056.6|126556.6|127140.5|126640.5|127001.4|126501.4|2
1645028400000|2022-02-16 16:20:00|127056.5|126556.5|127083.9|126583.9|127084.3|126584.3|126973.1|126473.1|1
1645028700000|2022-02-16 16:25:00|127083.8|126583.8|126880.7|126380.7|127083.8|126583.8|126825.4|126325.4|0
1645029000000|2022-02-16 16:30:00|126880.6|126380.6|127082.9|126582.9|127083.1|126583.1|126880.5|126380.5|0
1645029300000|2022-02-16 16:35:00|127082.8|126582.8|127146|126646|127146.1|126646.1|127078.8|126578.8|2
1645029600000|2022-02-16 16:40:00|127145.9|126645.9|127145.5|126645.5|127189.6|126689.6|127145.5|126645.5|3
1645029900000|2022-02-16 16:45:00|127145.4|126645.4|127208.6|126708.6|127208.7|126708.7|127145.3|126645.3|0
1645030200000|2022-02-16 16:50:00|127208.5|126708.5|127212.1|126712.1|127212.2|126712.2|127208.2|126708.2|4
1645030500000|2022-02-16 16:55:00|127267.7|126767.7|127271.3|126771.3|127502|127002|127267.7|126767.7|1
1645030800000|2022-02-16 17:00:00|127271.2|126771.2|127533.2|127033.2|127533.4|127033.4|127271.2|126771.2|0
1645031100000|2022-02-16 17:05:00|127533.1|127033.1|127429.4|126929.4|127533.1|127033.1|127338|126838|1
1645031400000|2022-02-16 17:10:00|127429.3|126929.3|126657.4|126157.4|127429.3|126929.3|126589.9|126089.9|1
1645031700000|2022-02-16 17:15:00|126673.3|126173.3|126744.4|126244.4|126911.5|126411.5|126601.6|126101.6|1
1645032000000|2022-02-16 17:20:00|126744.3|126244.3|126545|126045|126744.3|126244.3|126541.1|126041.1|0
1645032300000|2022-02-16 17:25:00|126549|126049|126524.6|126024.6|126552.9|126052.9|126373.8|125873.8|0
1645032600000|2022-02-16 17:30:00|126596.2|126096.2|126774.7|126274.7|126866.6|126366.6|126596.2|126096.2|5
1645032900000|2022-02-16 17:35:00|126770.7|126270.7|126066.1|125566.1|126770.7|126270.7|125942.9|125442.9|11
1645033200000|2022-02-16 17:40:00|126074|125574|126825.4|126325.4|126865.3|126365.3|126074|125574|3
1645033500000|2022-02-16 17:45:00|126825.3|126325.3|126188.3|125688.3|126865.1|126365.1|126168.7|125668.7|1
1645033800000|2022-02-16 17:50:00|126188.2|125688.2|126291.2|125791.2|126430.5|125930.5|126160.2|125660.2|2
1645034100000|2022-02-16 17:55:00|126291.1|125791.1|126055.9|125555.9|126291.1|125791.1|126016.4|125516.4|1
1645034400000|2022-02-16 18:00:00|126055.8|125555.8|123728.3|123228.3|126055.8|125555.8|123715.3|123215.3|43
1645034700000|2022-02-16 18:05:00|123724.3|123224.3|124088.6|123288.6|124088.7|123343.4|123530.2|123030.2|7
1645035000000|2022-02-16 18:10:00|124096.5|123296.5|124140.9|123340.9|124960.7|123864.2|124005.3|123090.4|8
1645035300000|2022-02-16 18:15:00|124140.8|123340.8|125379.6|124579.6|126189.1|125689.1|123612.4|122492.1|33
1645035600000|2022-02-16 18:20:00|125327.9|124527.9|123059.9|121659.9|125659|125060|122473.8|121538.9|34
1645035900000|2022-02-16 18:25:00|123066|121666|122704.5|121304.5|123126.1|121928.2|122276.7|121304.5|7
1645036200000|2022-02-16 18:30:00|122704.4|121304.4|123672.5|122272.5|123672.7|122272.7|122221.8|121304.4|9
1645036500000|2022-02-16 18:35:00|123672.4|122272.4|124428.2|123028.2|124428.2|123028.2|123672.3|122272.3|3
1645036800000|2022-02-16 18:40:00|124391.9|122991.9|125580.9|125080.9|125580.9|125080.9|123651.3|122750.3|8
1645037100000|2022-02-16 18:45:00|125580.8|125080.8|124827.1|123427.1|125580.8|125080.8|124788.3|123388.3|3
1645037400000|2022-02-16 18:50:00|124837.1|123437.1|124360|122960|124872.4|123731.7|123990.2|122831.1|3
1645037700000|2022-02-16 18:55:00|124357|122957|124002|123202|124414.7|123514.6|124002|122809.9|2
1645038000000|2022-02-16 19:00:00|124001.9|123201.9|123715.5|122915.5|124001.9|123201.9|123669.7|122906.6|4
1645038300000|2022-02-16 19:05:00|123715.4|122915.4|123604.9|122804.9|123715.4|123001.1|123470.6|122804.9|3
1645038600000|2022-02-16 19:10:00|123604.8|122804.8|123309.9|121909.9|123616.4|122816.4|122775.5|121909.9|2
1645038900000|2022-02-16 19:15:00|123664.4|122264.4|123348.2|121948.2|123692.2|122292.2|123348.2|121948.2|2
1645039200000|2022-02-16 19:20:00|123343.2|121943.2|121678.8|120278.8|123343.2|121943.2|121643|120278.8|9
1645039500000|2022-02-16 19:25:00|120840.5|120040.5|121944.5|120544.5|121972.8|120572.8|120840.5|120040.5|1
1645039800000|2022-02-16 19:30:00|121712.5|120912.5|122704.7|121904.7|123059.6|121958.5|121712.5|120912.5|4
1645040100000|2022-02-16 19:35:00|122694.5|121894.5|123274.6|121874.6|123368.2|121968.2|122694.5|121595.4|7
1645040400000|2022-02-16 19:40:00|123214.8|121814.8|123903.6|123103.6|123903.7|123238.5|122944.8|121814.8|3
1645040700000|2022-02-16 19:45:00|123713.7|122913.7|123907.1|123107.1|123917.4|123117.4|123685.7|122885.7|0
1645041000000|2022-02-16 19:50:00|123917.2|123117.2|124220.3|123420.3|124638.9|123420.3|123917.2|122863.4|3
1645041300000|2022-02-16 19:55:00|124336.9|123836.9|124820.6|123420.6|124820.6|123836.9|123711|122911|2
1645041600000|2022-02-16 20:00:00|124516.5|123716.5|124560.3|123760.3|124859.3|123905.9|124497.3|123449.3|0
1645041900000|2022-02-16 20:05:00|124589|123789|124604.7|123204.7|125067.3|124267.3|124417.8|123017.8|3
1645042200000|2022-02-16 20:10:00|124578.6|123178.6|124307.1|123507.1|124892.3|123507.2|124307.1|123129.6|0
1645042500000|2022-02-16 20:15:00|124307|123507|123867.7|123367.7|124307|123507|123867.7|123367.7|2
1645042800000|2022-02-16 20:20:00|123822.7|123322.7|124274.1|122874.1|124276.1|123322.7|123596|122872.2|3
1645043100000|2022-02-16 20:25:00|124274|122874|123612.6|122812.6|124274|122910.5|123577.5|122630.7|2
1645043400000|2022-02-16 20:30:00|123618.5|122818.5|123599.7|122799.7|123705.7|123070.6|123478.8|122787.7|3
1645043700000|2022-02-16 20:35:00|123599.6|122799.6|123666.8|122266.8|123706.3|122874|122908.5|121908.2|4
1645044000000|2022-02-16 20:40:00|123659.7|122259.7|123677.9|122277.9|123743|122343|123639.4|122239.4|3
1645044300000|2022-02-16 20:45:00|123680.9|122280.9|123424.5|122024.5|123710.6|122557.9|122635.3|121816.4|15
1645044600000|2022-02-16 20:50:00|123421.4|122021.4|123621.4|122821.4|123621.4|122917|123360.3|121960.3|5
1645044900000|2022-02-16 20:55:00|123621.3|122821.3|124228.4|123728.4|124430.3|123860.9|123621.3|122821.3|28
1645110000000|2022-02-17 15:00:00|123055.3|121655.3|121513.3|120713.3|123414.7|122014.7|121321.9|120687.9|43
1645110300000|2022-02-17 15:05:00|121512.4|120712.4|121285.1|120785.1|121514.3|120850|121285.1|120691.4|13
1645110600000|2022-02-17 15:10:00|121285|120785|121284.5|120784.5|121865.5|120828.2|121284.5|120457|14
1645110900000|2022-02-17 15:15:00|121284.4|120784.4|121283.9|120783.9|121284.4|120784.4|121283.9|120783.9|0
1645111200000|2022-02-17 15:20:00|121283.8|120783.8|121665|120865|122082.5|120866|121283.5|120558.7|22
1645111500000|2022-02-17 15:25:00|121735.8|120935.8|122113.1|120713.1|122428.1|121028.1|121735.8|120713.1|5
1645111800000|2022-02-17 15:30:00|122100.9|120700.9|122179.9|120779.9|122212.6|121130.7|121344.1|120680.7|13
1645112100000|2022-02-17 15:35:00|122180.8|120780.8|121360.1|120860.1|122180.8|121029.3|121360.1|120765.2|0
1645112400000|2022-02-17 15:40:00|121358.2|120858.2|122183.5|120783.5|122201.6|121213.8|121353.4|120757.5|6
1645112700000|2022-02-17 15:45:00|122183.4|120783.4|122219|120819|122288.1|121199.5|121973.4|120783.3|11
1645113000000|2022-02-17 15:50:00|122149.4|120749.4|121388.6|120888.6|122223.1|121071.8|121376.3|120463.6|0
1645113300000|2022-02-17 15:55:00|121388.5|120888.5|122243.6|120843.6|122243.8|120894.2|121388.5|120511.8|1
1645113600000|2022-02-17 16:00:00|122243.5|120843.5|121900.7|121100.7|122265.2|121216.7|121651.8|120828.3|1
1645113900000|2022-02-17 16:05:00|121899.7|121099.7|121707.3|121207.3|121899.7|121240.1|121707.3|121099.5|2
1645114200000|2022-02-17 16:10:00|121711.3|121211.3|121772.2|121272.2|121886.1|121386.1|121686.9|121186.9|2
1645114500000|2022-02-17 16:15:00|121768.1|121268.1|121949.1|121149.1|122177.1|121377.1|121768.1|121145|4
1645114800000|2022-02-17 16:20:00|121949|121149|121948.8|121148.8|122268.3|121254.8|121645.2|120856.1|4
1645115100000|2022-02-17 16:25:00|121856.8|121356.8|122149.7|121649.7|122149.7|121649.7|121856.8|121356.8|2
1645115400000|2022-02-17 16:30:00|122210.5|121710.5|122827.3|122027.3|123096.4|122127.5|122210.5|121444.9|5
1645115700000|2022-02-17 16:35:00|122827.2|122027.2|122826.7|122026.7|122827.2|122027.2|122826.7|122026.7|1
1645116000000|2022-02-17 16:40:00|122826.6|122026.6|122898.2|122098.2|122898.3|122098.3|122821.6|122021.6|1
1645116300000|2022-02-17 16:45:00|122898.1|122098.1|122810.8|122010.8|122898.1|122105.4|122130.5|121630.5|14
1645116600000|2022-02-17 16:50:00|122395.1|121895.1|122983.1|122183.1|123231.1|122183.1|122395.1|121830.6|3
1645116900000|2022-02-17 16:55:00|122985.9|122185.9|122872.6|122072.6|123247.6|122337.6|122642.7|121847.6|9
1645117200000|2022-02-17 17:00:00|122872.5|122072.5|123241.2|121841.2|123285.7|122432.3|122735.4|121841.2|3
1645117500000|2022-02-17 17:05:00|122904.5|122104.5|123342.1|122842.1|123422.2|122888.7|122904.5|121791|6
1645117800000|2022-02-17 17:10:00|123344|122844|123264.7|122764.7|123430.2|122844|123236.3|121972.9|3
1645118100000|2022-02-17 17:15:00|123271.8|122771.8|123264.1|122764.1|123300.2|122800.2|123264.1|122764.1|0
1645118400000|2022-02-17 17:20:00|123264|122764|122831|122031|123320.9|122820.9|122659.6|122009.6|5
1645118700000|2022-02-17 17:25:00|122830.9|122030.9|122830.4|122030.4|122830.9|122030.9|122830.4|122030.4|0
1645119000000|2022-02-17 17:30:00|122830.3|122030.3|122828.9|122028.9|122830.3|122030.3|122828.9|122028.9|0
1645119300000|2022-02-17 17:35:00|122828.8|122028.8|123081.4|122281.4|123081.4|122281.4|122828.8|122028.8|1
1645119600000|2022-02-17 17:40:00|123081.3|122281.3|123240.2|122440.2|123240.2|122440.2|122887.4|122275.7|0
1645119900000|2022-02-17 17:45:00|123252.4|122452.4|123766.5|122966.5|123886.9|123276.1|123202.2|122452.4|5
1645120200000|2022-02-17 17:50:00|123766.4|122966.4|123846.9|122446.9|123854.6|122966.4|123766.4|122446.9|2
1645120500000|2022-02-17 17:55:00|123846.8|122446.8|123612.8|122812.8|123883.1|122829.3|123482.5|122365.7|2
1645120800000|2022-02-17 18:00:00|123616.8|122816.8|123237.9|122737.9|123635.7|122835.7|123237.9|122737.9|0
1645121100000|2022-02-17 18:05:00|123255.7|122755.7|123255.1|122755.1|123282|122782|123164.9|122664.9|3
1645121400000|2022-02-17 18:10:00|123256|122756|123023.9|122223.9|123261.2|122756|122918.1|122118.1|4
1645121700000|2022-02-17 18:15:00|122973.9|122173.9|122896.5|122096.5|122998.9|122198.9|122834.4|122034.4|1
1645122000000|2022-02-17 18:20:00|122896.4|122096.4|122725.6|121925.6|122938.6|122138.6|122725.6|121925.6|4
1645122300000|2022-02-17 18:25:00|122720|121920|121870.9|121070.9|122957.3|121920|121866|120850.4|5
1645122600000|2022-02-17 18:30:00|121870.8|121070.8|121862.9|121062.9|121940.3|121140.3|121850.8|121050.8|0
1645122900000|2022-02-17 18:35:00|121862.8|121062.8|122583|121183|122601.6|121332.2|121669.6|121058.6|1
1645123200000|2022-02-17 18:40:00|122578.9|121178.9|122295.7|121495.7|122689.7|121495.7|122295.7|121178.8|1
1645123500000|2022-02-17 18:45:00|122274.4|121474.4|122208.9|121408.9|122639.4|121513.4|122079.4|121220.9|2
1645123800000|2022-02-17 18:50:00|122208.8|121408.8|122241.6|121441.6|122241.7|121468.2|121939.8|121348|1
1645124100000|2022-02-17 18:55:00|122241.5|121441.5|121580|121080|122241.5|121503.5|121519.2|120935.9|16
1645124400000|2022-02-17 19:00:00|121575.9|121075.9|121258.2|120758.2|121575.9|121075.9|121258.2|120758.2|0
1645124700000|2022-02-17 19:05:00|121258.1|120758.1|121257.7|120757.7|121258.1|120758.1|121257.7|120757.7|0
1645125000000|2022-02-17 19:10:00|121257.6|120757.6|121257.1|120757.1|121257.6|120757.6|121257.1|120757.1|4
1645125300000|2022-02-17 19:15:00|121257|120757|121256.5|120756.5|121257|120757|121256.5|120756.5|2
1645125600000|2022-02-17 19:20:00|121455.8|120955.8|121932.8|121132.8|122473.2|121159|121455.8|120768.2|10
1645125900000|2022-02-17 19:25:00|121932.7|121132.7|121255.4|120755.4|121932.7|121264.8|121255.4|120755.4|0
1645126200000|2022-02-17 19:30:00|121255.3|120755.3|121634.5|121134.5|122188|121585.5|121255|120755|12
1645126500000|2022-02-17 19:35:00|121808|121308|122278|121478|122293.2|121493.2|121808|121160.8|2
1645126800000|2022-02-17 19:40:00|122263|121463|122223.2|121423.2|122263|121463|122202.9|121402.9|0
1645127100000|2022-02-17 19:45:00|122223.1|121423.1|122211.9|121411.9|122278.1|121478.1|122211.9|121411.9|1
1645127400000|2022-02-17 19:50:00|122211.8|121411.8|122146.4|121346.4|122211.8|121411.8|122146.4|121346.4|0
1645127700000|2022-02-17 19:55:00|122145.4|121345.4|122206.6|121406.6|122206.6|121506.8|122006.6|121341.1|0
1645128000000|2022-02-17 20:00:00|122206.5|121406.5|122011|121511|122206.5|121547.7|122011|121406.1|0
1645128300000|2022-02-17 20:05:00|122010.9|121510.9|121904.1|121104.1|122175.7|121510.9|121584.8|121084.8|3
1645128600000|2022-02-17 20:10:00|121904|121104|121250.2|120750.2|121904|121185.1|121250.2|120750.2|0
1645128900000|2022-02-17 20:15:00|121261.3|120761.3|121249.7|120749.7|121797.6|120997.6|121249.7|120680.1|0
1645129200000|2022-02-17 20:20:00|121249.6|120749.6|121249.1|120749.1|121249.6|120749.6|121249.1|120749.1|0
1645129500000|2022-02-17 20:25:00|121249|120749|121248.5|120748.5|121249|120749|121248.5|120748.5|0
1645129800000|2022-02-17 20:30:00|121248.4|120748.4|121248|120748|121248.4|120748.4|121248|120748|0
1645130100000|2022-02-17 20:35:00|121247.9|120747.9|121247.4|120747.4|121247.9|120747.9|121247.4|120747.4|2
1645130400000|2022-02-17 20:40:00|121247.3|120747.3|120807.6|119407.6|121247.3|120747.3|120807.6|119407.6|0
1645130700000|2022-02-17 20:45:00|120807.5|119407.5|120807|119407|120807.5|119407.5|120807|119407|0
1645131000000|2022-02-17 20:50:00|120806.9|119406.9|120806.5|119406.5|120806.9|119406.9|120806.5|119406.5|0
1645131300000|2022-02-17 20:55:00|120806.4|119406.4|120805.9|119405.9|120806.4|119406.4|120805.9|119405.9|0
1645196400000|2022-02-18 15:00:00|120157|118757|119700.6|118300.6|120880.9|119781.8|118737.8|117866.1|43
1645196700000|2022-02-18 15:05:00|119675.7|118275.7|120664.2|119864.2|121044.5|120244.5|119296.6|118209.5|14
1645197000000|2022-02-18 15:10:00|120664.1|119864.1|120113.9|119313.9|120664.1|119992.4|119870|118861.3|6
1645197300000|2022-02-18 15:15:00|120113.8|119313.8|120244.7|119444.7|120399.7|119494.5|120102.3|118983.3|0
1645197600000|2022-02-18 15:20:00|120215.7|119415.7|120997.1|119597.1|120997.1|119597.1|120037.7|119186|7
1645197900000|2022-02-18 15:25:00|121001.2|119601.2|122857.4|122357.4|123793.2|122993.2|120864.6|119601.2|15
1645198200000|2022-02-18 15:30:00|122805.6|122005.6|121555.3|120155.3|123134.2|122207.4|121455.3|120055.3|1
1645198500000|2022-02-18 15:35:00|121555.2|120155.2|120673.9|119273.9|121680.2|120280.2|120673.9|119273.9|0
1645198800000|2022-02-18 15:40:00|120673.8|119273.8|120873.7|119473.7|121268.4|119868.4|120666.8|119266.8|1
1645199100000|2022-02-18 15:45:00|120873.6|119473.6|120917.7|119517.7|120917.9|119517.9|120873.4|119473.4|0
1645199400000|2022-02-18 15:50:00|120917.6|119517.6|121538|120138|122072.6|121040.7|120588.9|119517.5|1
1645199700000|2022-02-18 15:55:00|121553.7|120153.7|121946.8|120546.8|121946.8|120546.8|121553.7|120153.7|4
1645200000000|2022-02-18 16:00:00|121951.8|120551.8|121817.1|120417.1|122051.6|120651.6|121766.5|120366.5|1
1645200300000|2022-02-18 16:05:00|121817|120417|121788|120388|122448.1|121048.1|121771.4|120371.4|2
1645200600000|2022-02-18 16:10:00|121787.9|120387.9|120866.7|119466.7|121792.9|120392.9|120866.7|119466.7|2
1645200900000|2022-02-18 16:15:00|120896.7|119496.7|118872.8|118372.8|121037.3|119655.4|118872.8|118342.9|13
1645201200000|2022-02-18 16:20:00|118922.4|118422.4|120628.4|119228.4|120646.7|119246.7|118787.3|118179.9|10
1645201500000|2022-02-18 16:25:00|120628.3|119228.3|120685.9|119285.9|120689.3|119289.3|120627.1|119227.1|0
1645201800000|2022-02-18 16:30:00|120685.8|119285.8|120666|119266|120693|119612.7|120112.7|119115.6|3
1645202100000|2022-02-18 16:35:00|120665.9|119265.9|119640.8|118840.8|120666.7|119574.7|119632.2|118832.2|3
1645202400000|2022-02-18 16:40:00|119682.2|118882.2|119577|118777|119825.2|119126.4|119097.7|118388.8|10
1645202700000|2022-02-18 16:45:00|119506.6|118706.6|119833.9|119033.9|119833.9|119033.9|119152.4|118645|3
1645203000000|2022-02-18 16:50:00|119643.3|118843.3|120839.2|119439.2|121049.3|119649.3|119643.3|118843.3|3
1645203300000|2022-02-18 16:55:00|120839.1|119439.1|120972.2|119572.2|120978.6|119884.2|120384.2|119439.1|7
1645203600000|2022-02-18 17:00:00|120973.1|119573.1|120973.4|119573.4|120978.2|119578.2|120971.3|119571.3|0
1645203900000|2022-02-18 17:05:00|120438.5|119938.5|121975.4|120575.4|121984.1|120584.1|120438.5|119530.7|9
1645204200000|2022-02-18 17:10:00|122348.5|120948.5|122227|120827|122348.5|120948.5|122153|120753|2
1645204500000|2022-02-18 17:15:00|122226.9|120826.9|122076.7|120676.7|122777.5|121426.1|121801.2|120401.2|3
1645204800000|2022-02-18 17:20:00|122076.6|120676.6|122055.3|120655.3|122080.7|120680.7|122005.3|120605.3|0
1645205100000|2022-02-18 17:25:00|122055.2|120655.2|122046.2|120646.2|122245.3|120845.3|122042.3|120642.3|0
1645205400000|2022-02-18 17:30:00|122046.1|120646.1|122045.6|120645.6|122047.3|120647.3|122045.6|120645.6|0
1645205700000|2022-02-18 17:35:00|122045.5|120645.5|122045.1|120645.1|122045.5|120645.5|122045.1|120645.1|0
1645206000000|2022-02-18 17:40:00|122045|120645|121581.6|120181.6|122045|120645|121581.6|120181.6|0
1645206300000|2022-02-18 17:45:00|121581.5|120181.5|122044|120644|122044|120644|121581.1|120181.1|1
1645206600000|2022-02-18 17:50:00|122049.9|120649.9|122322.1|120922.1|122322.3|120922.3|122049.9|120649.9|0
1645206900000|2022-02-18 17:55:00|122322|120922|122365.6|120965.6|122385.9|120985.9|122316.9|120916.9|0
1645207200000|2022-02-18 18:00:00|122365.5|120965.5|121891.5|121091.5|122392|121091.7|121891.5|120965.5|1
1645207500000|2022-02-18 18:05:00|121891.4|121091.4|122446|121046|122446|121142.1|121891.4|121016|0
1645207800000|2022-02-18 18:10:00|122445.9|121045.9|121995.4|121195.4|122445.9|121328.6|121995.4|121045.7|0
1645208100000|2022-02-18 18:15:00|121995.3|121195.3|121856.6|121056.6|122313.8|121245.3|121760.5|120910.5|1
1645208400000|2022-02-18 18:20:00|121898|121098|121897.6|121097.6|121898|121098|121897.6|121097.6|0
1645208700000|2022-02-18 18:25:00|121897.5|121097.5|121897|121097|121897.5|121097.5|121897|121097|0
1645209000000|2022-02-18 18:30:00|121896.9|121096.9|121896.5|121096.5|121896.9|121096.9|121896.5|121096.5|0
1645209300000|2022-02-18 18:35:00|121896.4|121096.4|121864.4|120464.4|121926.7|121126.7|121864.4|120464.4|1
1645209600000|2022-02-18 18:40:00|121864.3|120464.3|121598.2|120798.2|121864.3|120973.9|121280.4|120406.2|2
1645209900000|2022-02-18 18:45:00|121598.1|120798.1|121639|120839|121741.1|121116.7|121248|120598|10
1645210200000|2022-02-18 18:50:00|121638.9|120838.9|121838.5|120438.5|121838.6|120838.9|121555.6|120438.5|1
1645210500000|2022-02-18 18:55:00|121838.4|120438.4|121516.1|120716.1|121846.5|120744.8|121516.1|120437.3|0
1645210800000|2022-02-18 19:00:00|121516|120716|121515.6|120715.6|121516|120716|121515.6|120715.6|0
1645211100000|2022-02-18 19:05:00|121515.5|120715.5|121027.9|119627.9|121678.4|120715.5|121027.9|119627.9|1
1645211400000|2022-02-18 19:10:00|121027.8|119627.8|119886.7|119086.7|121027.8|119627.8|119643.9|118843.9|6
1645211700000|2022-02-18 19:15:00|119883.4|119083.4|120270.3|118870.3|120270.4|119083.4|119754.7|118841.2|6
1645212000000|2022-02-18 19:20:00|120274.4|118874.4|120406.7|119006.7|120406.7|119006.7|120254.3|118854.3|9
1645212300000|2022-02-18 19:25:00|120407.5|119007.5|121013.1|119613.1|121013.1|119795.4|120235.9|119007.5|2
1645212600000|2022-02-18 19:30:00|121013|119613|120749.1|119349.1|121017.2|119617.2|120740.1|119340.1|0
1645212900000|2022-02-18 19:35:00|120749|119349|120040.3|119240.3|120749|119349|120040.3|119073.6|0
1645213200000|2022-02-18 19:40:00|120040.2|119240.2|120152.7|119352.7|120152.7|119352.7|120039.9|119239.9|0
1645213500000|2022-02-18 19:45:00|120044.7|119244.7|120342.7|118942.7|120344.5|119639.6|119939.4|118941.9|11
1645213800000|2022-02-18 19:50:00|120339.3|118939.3|120347.1|118947.1|120347.3|118947.3|120339.1|118939.1|0
1645214100000|2022-02-18 19:55:00|120313.8|118913.8|120051.5|119251.5|120421.7|119338.4|120051.5|118913.7|1
1645214400000|2022-02-18 20:00:00|120059.8|119259.8|120353.5|118953.5|120353.6|119259.8|120050.2|118953.5|0
1645214700000|2022-02-18 20:05:00|120353.4|118953.4|120353.8|118953.8|120354.3|118954.3|120353.4|118953.4|0
1645215000000|2022-02-18 20:10:00|120353.7|118953.7|120353.3|118953.3|120353.7|118953.7|120353.3|118953.3|0
1645215300000|2022-02-18 20:15:00|120353.2|118953.2|120056.1|119256.1|120353.2|119256.1|120054.4|118953.1|0
1645215600000|2022-02-18 20:20:00|120056|119256|120055.5|119255.5|120056|119256|120055.5|119255.5|0
1645215900000|2022-02-18 20:25:00|120055.4|119255.4|120055|119255|120055.4|119255.4|120055|119255|0
1645216200000|2022-02-18 20:30:00|120054.9|119254.9|120021.2|119221.2|120054.9|119254.9|120021.2|119221.2|0
1645216500000|2022-02-18 20:35:00|120206.1|119706.1|120770.6|119370.6|120770.7|119706.1|120038.5|119091.5|1
1645216800000|2022-02-18 20:40:00|120770.5|119370.5|120740.1|119340.1|120770.5|119370.5|120740.1|119340.1|0
1645217100000|2022-02-18 20:45:00|120740|119340|120586.9|119186.9|120740|119340|120586.9|119186.9|0
1645217400000|2022-02-18 20:50:00|120586.8|119186.8|120548.9|119148.9|120589|119189|120548.9|119148.9|2
1645217700000|2022-02-18 20:55:00|120543.8|119143.8|119388.1|118888.1|120562|119426.5|119388.1|118659.6|7
1645542000000|2022-02-22 15:00:00|119348.9|117948.9|118402|117902|119368.9|118254.9|118352.1|117021.7|14
1645542300000|2022-02-22 15:05:00|119373.1|117973.1|119800.3|119000.3|121164.3|120364.3|118950|117973.1|29
1645542600000|2022-02-22 15:10:00|119801.3|119001.3|119731.6|118931.6|119995.1|119195.1|119542.1|118892.1|4
1645542900000|2022-02-22 15:15:00|119602.3|119102.3|120148.8|118748.8|120177.6|119102.3|119602.3|118745.9|2
1645543200000|2022-02-22 15:20:00|120148.7|118748.7|119888.7|119088.7|120179.7|119088.7|119863.8|118748|0
1645543500000|2022-02-22 15:25:00|119893.1|119093.1|119365.4|118865.4|119912.5|119317.3|119365.4|118856.1|4
1645543800000|2022-02-22 15:30:00|119365.3|118865.3|118127.1|117627.1|119562.8|118865.3|118127.1|117527.2|11
1645544100000|2022-02-22 15:35:00|118252.2|117452.2|116281.4|115481.4|118587.2|117452.2|116279.8|115430.6|13
1645544400000|2022-02-22 15:40:00|116281.3|115481.3|117100.4|115700.4|117100.4|115980.6|116277.6|115477.6|6
1645544700000|2022-02-22 15:45:00|117128.4|115728.4|117487.9|116087.9|118105|116705|117128.4|115728.4|5
1645545000000|2022-02-22 15:50:00|117487.8|116087.8|117126.7|116326.7|117533.3|116411.9|117126.7|116052.3|2
1645545300000|2022-02-22 15:55:00|117126.6|116326.6|117056.3|116256.3|117244.7|116444.7|116806.1|116006.1|1
1645545600000|2022-02-22 16:00:00|117042.8|116242.8|117041.2|116241.2|117168.5|116368.5|117041.2|116241.2|1
1645545900000|2022-02-22 16:05:00|116947.3|116147.3|115774.9|115274.9|116947.3|116231.8|115774.9|115274.9|14
1645546200000|2022-02-22 16:10:00|116056.6|115556.6|116393.1|115593.1|116952|115643.7|116056.6|115299|4
1645546500000|2022-02-22 16:15:00|116366.2|115566.2|116117.8|115617.8|116384|115627.5|116077.8|115439.7|2
1645546800000|2022-02-22 16:20:00|116118.3|115618.3|115960.3|115460.3|116167.5|115667.5|115766.2|115266.2|18
1645547100000|2022-02-22 16:25:00|115960.2|115460.2|115745.5|115245.5|115960.2|115460.2|115745.5|115245.5|9
1645547400000|2022-02-22 16:30:00|115742.3|115242.3|115726.5|115226.5|115742.3|115242.3|115718.5|115218.5|8
1645547700000|2022-02-22 16:35:00|115726.4|115226.4|115730.1|115230.1|115730.2|115230.2|115700.1|115200.1|1
1645548000000|2022-02-22 16:40:00|115730|115230|116071.5|115271.5|116071.5|115271.5|115730|115106.3|4
1645548300000|2022-02-22 16:45:00|116076|115276|116782.7|115382.7|116787.6|115387.6|116075.9|115275.9|1
1645548600000|2022-02-22 16:50:00|116782.1|115382.1|116741.9|115341.9|116782.1|115651.1|116395.2|115233.2|0
1645548900000|2022-02-22 16:55:00|116764.2|115364.2|116752.1|115352.1|116774.8|115374.8|116716.4|115316.4|0
1645549200000|2022-02-22 17:00:00|116752|115352|116447.3|115647.3|116752|115647.3|116447.3|115275.2|0
1645549500000|2022-02-22 17:05:00|116447.2|115647.2|116446.7|115646.7|116447.2|115647.2|116446.7|115646.7|0
1645549800000|2022-02-22 17:10:00|116410.8|115610.8|116799.9|115399.9|116800.1|115958.1|116296.9|115320.3|2
1645550100000|2022-02-22 17:15:00|116800.4|115400.4|116795.6|115395.6|116809.9|115409.9|116740.1|115340.1|0
1645550400000|2022-02-22 17:20:00|116795.5|115395.5|116432.9|115632.9|116795.5|115633|116424.1|115395.5|0
1645550700000|2022-02-22 17:25:00|116432.8|115632.8|116532.5|115732.5|116532.9|115732.9|116432.8|115632.8|0
1645551000000|2022-02-22 17:30:00|116532.4|115732.4|116690.4|115890.4|116690.4|115890.4|116532.4|115732.4|2
1645551300000|2022-02-22 17:35:00|116599.4|115799.4|117126|116626|117184.3|116684.3|116599.1|115799.1|5
1645551600000|2022-02-22 17:40:00|117143.9|116643.9|116669.2|115869.2|117297.5|116670.7|116642.5|115568.8|5
1645551900000|2022-02-22 17:45:00|116672.3|115872.3|116918.9|116118.9|116977.6|116118.9|116668.2|115568.6|0
1645552200000|2022-02-22 17:50:00|116918.8|116118.8|117080.1|116280.1|117310.7|116330|116918.8|115834.4|1
1645552500000|2022-02-22 17:55:00|117080|116280|117057.1|116257.1|117080|116385.8|116864.5|116064.5|0
1645552800000|2022-02-22 18:00:00|117057|116257|117052.2|116252.2|117098|116298|116989.7|116189.7|1
1645553100000|2022-02-22 18:05:00|117038.7|116238.7|117302.8|115902.8|117337.7|116238.7|117023.3|115874.9|1
1645553400000|2022-02-22 18:10:00|117302.7|115902.7|116911.1|116111.1|117302.7|116214.5|116902.3|115902.7|0
1645553700000|2022-02-22 18:15:00|116911|116111|116547.4|115747.4|117227.6|116171.2|116533.3|115737.7|3
1645554000000|2022-02-22 18:20:00|116453.6|115653.6|116060.2|115260.2|116652.4|115653.6|116060.2|115198.6|8
1645554300000|2022-02-22 18:25:00|116060.1|115260.1|116186.2|115386.2|116199|115399|116018.7|115218.7|3
1645554600000|2022-02-22 18:30:00|116186.7|115386.7|116161.6|115361.6|116186.7|115527.7|115988.6|115327.7|1
1645554900000|2022-02-22 18:35:00|116161.5|115361.5|115891.4|115091.4|116161.5|115412.9|115783.4|115091.4|4
1645555200000|2022-02-22 18:40:00|115890.9|115090.9|115883.5|115083.5|115890.9|115228.9|115728.4|115082|1
1645555500000|2022-02-22 18:45:00|115882.5|115082.5|115715.3|115215.3|115883.5|115230|115715.3|115081|1
1645555800000|2022-02-22 18:50:00|115715.2|115215.2|115704.3|115204.3|115869.2|115215.2|115700.5|115067.3|4
1645556100000|2022-02-22 18:55:00|115704.2|115204.2|115700.6|115200.6|115704.2|115204.2|115696.7|115196.7|12
1645556400000|2022-02-22 19:00:00|115700.5|115200.5|115700|115200|115700.5|115200.5|115700|115200|3
1645556700000|2022-02-22 19:05:00|115699.9|115199.9|116000.8|115200.8|116005|115248.6|115699.7|115063.6|13
1645557000000|2022-02-22 19:10:00|116001.3|115201.3|115686.4|115186.4|116075.6|115332.2|115685.8|115058.1|8
1645557300000|2022-02-22 19:15:00|115681.2|115181.2|115658|115158|115681.2|115181.2|115658|115158|6
1645557600000|2022-02-22 19:20:00|115657.9|115157.9|115657.4|115157.4|115657.9|115157.9|115657.4|115157.4|1
1645557900000|2022-02-22 19:25:00|115657.9|115157.9|115664|115164|115664.5|115164.5|115657.4|115157.4|0
1645558200000|2022-02-22 19:30:00|115663.9|115163.9|115664|115164|115666.3|115166.3|115663.8|115163.8|0
1645558500000|2022-02-22 19:35:00|115663.9|115163.9|115663.4|115163.4|115665|115165|115663.4|115163.4|0
1645558800000|2022-02-22 19:40:00|115663.3|115163.3|116192|114792|116201.9|115163.3|115662.5|114769.1|14
1645559100000|2022-02-22 19:45:00|116188.9|114788.9|110222|108822|116406.1|115138.6|110221.1|108821.1|3
1645559400000|2022-02-22 19:50:00|110410.3|109010.3|115692.4|114892.4|116209.5|115080.6|110408.7|109008.7|0
1645559700000|2022-02-22 19:55:00|115692.3|114892.3|115691.8|114891.8|115692.3|114892.3|115691.8|114891.8|0
1645560000000|2022-02-22 20:00:00|115691.7|114891.7|115983.5|114583.5|115983.7|114891.7|115691.5|114579.6|0
1645560300000|2022-02-22 20:05:00|115983.4|114583.4|115982.9|114582.9|115983.4|114583.4|115982.9|114582.9|0
1645560600000|2022-02-22 20:10:00|115982.8|114582.8|115980.2|114580.2|115982.8|114582.8|115980.2|114580.2|0
1645560900000|2022-02-22 20:15:00|115980.1|114580.1|115972.4|114572.4|115980.1|114877.8|115677.2|114572.4|0
1645561200000|2022-02-22 20:20:00|115972.3|114572.3|115684.6|114884.6|115972.3|114884.7|115684.6|114571.9|0
1645561500000|2022-02-22 20:25:00|115684.5|114884.5|115782.1|114982.1|115782.1|114982.1|115684.3|114884.3|1
1645561800000|2022-02-22 20:30:00|115782|114982|115662.7|115162.7|115783.8|115162.8|115662.7|114979.2|0
1645562100000|2022-02-22 20:35:00|115662.6|115162.6|115782.9|114982.9|115783.7|115163|115662.4|114981.6|0
1645562400000|2022-02-22 20:40:00|115782.8|114982.8|115799.6|114999.6|115799.9|114999.9|115782.5|114982.5|0
1645562700000|2022-02-22 20:45:00|115799.5|114999.5|115693.3|114893.3|115799.5|114999.5|115693.3|114893.3|1
1645563000000|2022-02-22 20:50:00|115693.2|114893.2|115692.7|114892.7|115693.2|114893.2|115692.7|114892.7|0
1645563300000|2022-02-22 20:55:00|115692.6|114892.6|115686.4|114886.4|115692.6|114892.6|115684.4|114884.4|1
1645628400000|2022-02-23 15:00:00|114823.4|113423.4|115556.6|114756.6|115935.6|114756.6|114166.9|112993.8|8
1645628700000|2022-02-23 15:05:00|116498.9|115698.9|116963.5|115563.5|116963.5|115831.1|116298.3|115417.9|4
1645629000000|2022-02-23 15:10:00|116877|115477|115098.2|114298.2|116877|115477|114987.6|114224.5|6
1645629300000|2022-02-23 15:15:00|114979.8|114179.8|116869|115469|117439.7|116368.3|114814.6|113732.7|25
1645629600000|2022-02-23 15:20:00|117609.5|117109.5|117900.8|117400.8|118452.1|117952.1|117466.1|116728.6|35
1645629900000|2022-02-23 15:25:00|117919|117419|118555.9|118055.9|118556|118056|117918.9|117418.9|1
1645630200000|2022-02-23 15:30:00|118555.8|118055.8|118555.4|118055.4|118555.8|118055.8|118555.4|118055.4|4
1645630500000|2022-02-23 15:35:00|118555.3|118055.3|117065.6|115665.6|118555.3|118055.3|116988.1|115620|7
1645630800000|2022-02-23 15:40:00|116933.5|115533.5|117647.2|116247.2|117647.2|116247.2|116685.7|115434.3|7
1645631100000|2022-02-23 15:45:00|117756.4|116356.4|117565.6|116765.6|117756.4|116820.5|116954.1|115894.1|5
1645631400000|2022-02-23 15:50:00|117120.2|116320.2|116755.2|115955.2|117120.2|116320.2|116660.3|115860.3|6
1645631700000|2022-02-23 15:55:00|116754.8|115954.8|117408|116008|117408|116538|116696.1|115896.1|14
1645632000000|2022-02-23 16:00:00|117288|116788|117923|117423|118034|117518.8|117229.8|116138.5|8
1645632300000|2022-02-23 16:05:00|118032.4|117532.4|117840.4|117340.4|118310.3|117810.3|117840.4|117340.4|1
1645632600000|2022-02-23 16:10:00|117840.3|117340.3|118113.1|117613.1|118172.5|117672.5|117676.2|117176.2|3
1645632900000|2022-02-23 16:15:00|118113|117613|118153.5|117653.5|118194.6|117694.6|118089.8|117589.8|1
1645633200000|2022-02-23 16:20:00|118190|117690|118549.4|118049.4|118549.7|118049.7|118190|117690|0
1645633500000|2022-02-23 16:25:00|118549.3|118049.3|118548.8|118048.8|118549.3|118049.3|118548.8|118048.8|2
1645633800000|2022-02-23 16:30:00|118548.7|118048.7|118548.2|118048.2|118548.7|118048.7|118548.2|118048.2|0
1645634100000|2022-02-23 16:35:00|118548.1|118048.1|118547.6|118047.6|118548.1|118048.1|118547.6|118047.6|0
1645634400000|2022-02-23 16:40:00|118547.5|118047.5|118547|118047|118547.5|118047.5|118547|118047|0
1645634700000|2022-02-23 16:45:00|118546.9|118046.9|118546.4|118046.4|118546.9|118046.9|118546.4|118046.4|1
1645635000000|2022-02-23 16:50:00|118546.3|118046.3|118545.8|118045.8|118546.3|118046.3|118545.8|118045.8|0
1645635300000|2022-02-23 16:55:00|118545.7|118045.7|118545.2|118045.2|118545.7|118045.7|118545.2|118045.2|0
1645635600000|2022-02-23 17:00:00|118545.1|118045.1|118544.6|118044.6|118545.1|118045.1|118544.6|118044.6|0
1645635900000|2022-02-23 17:05:00|118544.5|118044.5|118544|118044|118544.5|118044.5|118544|118044|2
1645636200000|2022-02-23 17:10:00|118543.9|118043.9|118543.4|118043.4|118543.9|118043.9|118543.4|118043.4|0
1645636500000|2022-02-23 17:15:00|118543.3|118043.3|118542.8|118042.8|118543.3|118043.3|118542.8|118042.8|3
1645636800000|2022-02-23 17:20:00|118542.7|118042.7|118542.2|118042.2|118542.7|118042.7|118542.2|118042.2|0
1645637100000|2022-02-23 17:25:00|118542.1|118042.1|118541.6|118041.6|118542.1|118042.1|118541.6|118041.6|0
1645637400000|2022-02-23 17:30:00|118541.5|118041.5|118541|118041|118541.5|118041.5|118541|118041|1
1645637700000|2022-02-23 17:35:00|118540.9|118040.9|118540.4|118040.4|118540.9|118040.9|118540.4|118040.4|2
1645638000000|2022-02-23 17:40:00|118540.3|118040.3|118539.8|118039.8|118540.3|118040.3|118539.8|118039.8|0
1645638300000|2022-02-23 17:45:00|118539.7|118039.7|118539.2|118039.2|118539.7|118039.7|118539.2|118039.2|0
1645638600000|2022-02-23 17:50:00|118539.1|118039.1|118538.6|118038.6|118539.1|118039.1|118538.6|118038.6|0
1645638900000|2022-02-23 17:55:00|118538.5|118038.5|118538|118038|118538.5|118038.5|118538|118038|4
1645639200000|2022-02-23 18:00:00|118537.9|118037.9|118537.4|118037.4|118537.9|118037.9|118537.4|118037.4|0
1645639500000|2022-02-23 18:05:00|118537.3|118037.3|118536.8|118036.8|118537.3|118037.3|118536.8|118036.8|0
1645639800000|2022-02-23 18:10:00|118536.7|118036.7|118536.2|118036.2|118536.7|118036.7|118536.2|118036.2|0
1645640100000|2022-02-23 18:15:00|118536.1|118036.1|118535.6|118035.6|118536.1|118036.1|118535.6|118035.6|2
1645640400000|2022-02-23 18:20:00|118535.5|118035.5|118535|118035|118535.5|118035.5|118535|118035|0
1645640700000|2022-02-23 18:25:00|118534.9|118034.9|118534.5|118034.5|118534.9|118034.9|118534.5|118034.5|0
1645641000000|2022-02-23 18:30:00|118534.4|118034.4|118533.8|118033.8|118534.4|118034.4|118533.8|118033.8|0
1645641300000|2022-02-23 18:35:00|118533.7|118033.7|118533.2|118033.2|118533.7|118033.7|118533.2|118033.2|1
1645641600000|2022-02-23 18:40:00|118533.1|118033.1|118532.7|118032.7|118533.1|118033.1|118532.7|118032.7|0
1645641900000|2022-02-23 18:45:00|118532.6|118032.6|118532.1|118032.1|118532.6|118032.6|118532.1|118032.1|0
1645642200000|2022-02-23 18:50:00|118532|118032|118531.5|118031.5|118532|118032|118531.5|118031.5|0
1645642500000|2022-02-23 18:55:00|118531.4|118031.4|118530.9|118030.9|118531.4|118031.4|118530.9|118030.9|0
1645642800000|2022-02-23 19:00:00|118530.8|118030.8|118530.3|118030.3|118530.8|118030.8|118530.3|118030.3|0
1645643100000|2022-02-23 19:05:00|118530.2|118030.2|118529.7|118029.7|118530.2|118030.2|118529.7|118029.7|1
1645643400000|2022-02-23 19:10:00|118529.6|118029.6|118529.1|118029.1|118529.6|118029.6|118529.1|118029.1|6
1645643700000|2022-02-23 19:15:00|118529|118029|118528.5|118028.5|118529|118029|118528.5|118028.5|0
1645644000000|2022-02-23 19:20:00|118528.4|118028.4|118732.7|118232.7|118733.1|118233.1|118528.2|118028.2|4
1645644300000|2022-02-23 19:25:00|118732.6|118232.6|118732.2|118232.2|118732.6|118232.6|118732.2|118232.2|3
1645644600000|2022-02-23 19:30:00|118732.1|118232.1|118731.5|118231.5|118732.1|118232.1|118731.5|118231.5|7
1645644900000|2022-02-23 19:35:00|118731.4|118231.4|118731|118231|118731.4|118231.4|118731|118231|1
1645645200000|2022-02-23 19:40:00|118730.9|118230.9|118730.4|118230.4|118730.9|118230.9|118730.4|118230.4|1
1645645500000|2022-02-23 19:45:00|118730.3|118230.3|118729.8|118229.8|118730.3|118230.3|118729.8|118229.8|0
1645645800000|2022-02-23 19:50:00|118729.7|118229.7|118729.2|118229.2|118729.7|118229.7|118729.2|118229.2|0
1645646100000|2022-02-23 19:55:00|118729.1|118229.1|118728.6|118228.6|118729.1|118229.1|118728.6|118228.6|0
1645646400000|2022-02-23 20:00:00|118728.5|118228.5|118728|118228|118728.5|118228.5|118728|118228|0
1645646700000|2022-02-23 20:05:00|118727.9|118227.9|118727.5|118227.5|118727.9|118227.9|118727.5|118227.5|0
1645647000000|2022-02-23 20:10:00|118727.4|118227.4|118726.9|118226.9|118727.4|118227.4|118726.9|118226.9|0
1645647300000|2022-02-23 20:15:00|118726.8|118226.8|118726.3|118226.3|118726.8|118226.8|118726.3|118226.3|0
1645647600000|2022-02-23 20:20:00|118726.2|118226.2|118725.7|118225.7|118726.2|118226.2|118725.7|118225.7|0
1645647900000|2022-02-23 20:25:00|118725.6|118225.6|118725.1|118225.1|118725.6|118225.6|118725.1|118225.1|0
1645648200000|2022-02-23 20:30:00|118725|118225|118724.5|118224.5|118725|118225|118724.5|118224.5|0
1645648500000|2022-02-23 20:35:00|118724.4|118224.4|118723.9|118223.9|118724.4|118224.4|118723.9|118223.9|0
1645648800000|2022-02-23 20:40:00|118723.8|118223.8|118723.3|118223.3|118723.8|118223.8|118723.3|118223.3|0
1645649100000|2022-02-23 20:45:00|118723.2|118223.2|118722.8|118222.8|118723.2|118223.2|118722.8|118222.8|0
1645649400000|2022-02-23 20:50:00|118722.7|118222.7|118722.2|118222.2|118722.7|118222.7|118722.2|118222.2|0
1645649700000|2022-02-23 20:55:00|118722.1|118222.1|118721.6|118221.6|118722.1|118222.1|118721.6|118221.6|0
1645714800000|2022-02-24 15:00:00|121922.7|120522.7|117480|116080|121966|120566|117185.7|115785.7|25
1645715100000|2022-02-24 15:05:00|117254.6|116454.6|118686.2|117286.2|118948|117732.6|117180|116171.7|3
1645715400000|2022-02-24 15:10:00|118686.6|117286.6|119928.2|118528.2|120115.6|118812.6|118686.5|117286.5|5
1645715700000|2022-02-24 15:15:00|119974.5|118574.5|119294.2|118494.2|119974.5|119062.5|119294.2|118494.2|5
1645716000000|2022-02-24 15:20:00|119294.1|118494.1|119306.8|118506.8|119344|118544|119264.9|118464.9|5
1645716300000|2022-02-24 15:25:00|119306.7|118506.7|119249|118449|119306.7|118506.7|119249|118449|1
1645716600000|2022-02-24 15:30:00|119248.9|118448.9|118678.1|117278.1|119304.5|118504.5|118488|117223.5|18
1645716900000|2022-02-24 15:35:00|118668|117268|118045|116645|118668|117720|117792.7|116645|7
1645717200000|2022-02-24 15:40:00|118026.9|116626.9|117316.1|115916.1|118027.2|116627.2|116967.5|115907.4|7
1645717500000|2022-02-24 15:45:00|117314.2|115914.2|115942.1|115142.1|117314.2|116087.9|115904.2|114765.5|7
1645717800000|2022-02-24 15:50:00|115942|115142|117243.7|115843.7|117243.7|116349.9|115942|114876|1
1645718100000|2022-02-24 15:55:00|116724.2|115324.2|117346.3|115946.3|117658.6|116584.7|116722.2|115322.2|1
1645718400000|2022-02-24 16:00:00|117349.8|115949.8|117349.3|115949.3|117349.8|115949.8|117349.3|115949.3|0
1645718700000|2022-02-24 16:05:00|117349.2|115949.2|117305.8|116505.8|117821.3|116505.9|117305.8|115948.9|0
1645719000000|2022-02-24 16:10:00|117352.2|116552.2|117593.1|116193.1|117663.3|116552.2|117352.1|116105.1|7
1645719300000|2022-02-24 16:15:00|117593|116193|117272.2|116472.2|117593|116472.6|117272.2|116187.7|0
1645719600000|2022-02-24 16:20:00|117272.1|116472.1|117271.6|116471.6|117272.1|116472.1|117271.6|116471.6|0
1645719900000|2022-02-24 16:25:00|117271.5|116471.5|117634.9|116234.9|117645.3|116888.9|117140.9|116222.2|3
1645720200000|2022-02-24 16:30:00|117634.8|116234.8|117312.3|115912.3|117634.8|116577|117311.7|115911.7|1
1645720500000|2022-02-24 16:35:00|117311.5|115911.5|117005.6|116205.6|117425|116205.8|117001.5|115897.2|4
1645720800000|2022-02-24 16:40:00|117005.9|116205.9|116536.9|116036.9|117008.7|116208.7|116536.9|116036.9|2
1645721100000|2022-02-24 16:45:00|117008.1|116208.1|117023.6|116223.6|117034.9|116384.9|116884.9|116208.1|1
1645721400000|2022-02-24 16:50:00|117023.5|116223.5|116850.8|116350.8|117023.5|116350.9|116850.8|116190.1|0
1645721700000|2022-02-24 16:55:00|116850.7|116350.7|116984.8|116184.8|116984.8|116350.7|116850.3|116184.8|2
1645722000000|2022-02-24 17:00:00|116984.7|116184.7|117311.3|115911.3|117326.6|116247.4|116928.8|115911.3|3
1645722300000|2022-02-24 17:05:00|117311.2|115911.2|117748|116348|117748|116449.6|117011.6|115911|0
1645722600000|2022-02-24 17:10:00|117751.9|116351.9|116891.3|116391.3|117785.4|116771.8|116886.8|116196.4|9
1645722900000|2022-02-24 17:15:00|116891.2|116391.2|117892.1|116492.1|117892.1|116886.2|116891.1|115990.9|2
1645723200000|2022-02-24 17:20:00|117892|116492|117891.4|116491.4|117892|116492|117891.4|116491.4|0
1645723500000|2022-02-24 17:25:00|117896|116496|117680.4|116880.4|117896|116880.4|117569.4|116458.4|0
1645723800000|2022-02-24 17:30:00|117680.3|116880.3|117889.7|116489.7|117890.4|116917.6|117680.1|116488|1
1645724100000|2022-02-24 17:35:00|117889.6|116489.6|117889|116489|117893.1|116493.1|117889|116489|0
1645724400000|2022-02-24 17:40:00|117888.9|116488.9|117892.3|116492.3|117892.5|116492.5|117888.6|116488.6|0
1645724700000|2022-02-24 17:45:00|117892.2|116492.2|117896.2|116496.2|117896.3|116496.3|117891.7|116491.7|0
1645725000000|2022-02-24 17:50:00|117896.1|116496.1|117895.6|116495.6|117896.1|116496.1|117895.6|116495.6|0
1645725300000|2022-02-24 17:55:00|117895.5|116495.5|117894.9|116494.9|117895.5|116495.5|117894.9|116494.9|0
1645725600000|2022-02-24 18:00:00|117894.8|116494.8|117073.5|116273.5|117894.8|116595.4|116921|116273.5|1
1645725900000|2022-02-24 18:05:00|117386|116586|117402.8|116602.8|117576.6|116910.6|117051.5|116417.4|2
1645726200000|2022-02-24 18:10:00|117402.7|116602.7|117428.9|116628.9|117429|116629|117384|116584|3
1645726500000|2022-02-24 18:15:00|117428.8|116628.8|117532.9|117032.9|117533.3|117033.3|117289.4|116628.8|0
1645726800000|2022-02-24 18:20:00|117522.9|117022.9|117431.2|116631.2|117522.9|117022.9|117339|116539|3
1645727100000|2022-02-24 18:25:00|117431.1|116631.1|117430.5|116630.5|117431.1|116631.1|117430.5|116630.5|2
1645727400000|2022-02-24 18:30:00|117430.4|116630.4|117360.1|116560.1|117430.4|116630.4|117360.1|116560.1|0
1645727700000|2022-02-24 18:35:00|117360|116560|117314.4|116514.4|117360|116560|117314.4|116514.4|0
1645728000000|2022-02-24 18:40:00|117334.4|116534.4|117333.8|116533.8|117334.4|116534.4|117333.8|116533.8|0
1645728300000|2022-02-24 18:45:00|117333.7|116533.7|117895|116495|117895.2|116533.7|117333.4|116244.2|2
1645728600000|2022-02-24 18:50:00|117894.9|116494.9|117894|116494|117914.7|116514.7|117889.3|116489.3|2
1645728900000|2022-02-24 18:55:00|117893.9|116493.9|117700.8|116900.8|118009.9|116965.1|117691.9|116493.9|9
1645729200000|2022-02-24 19:00:00|117700.7|116900.7|118061.2|116661.2|118063.5|116900.7|117700.7|116604.2|0
1645729500000|2022-02-24 19:05:00|118061.1|116661.1|117699.5|116899.5|118061.1|117405.2|117699.5|116650|1
1645729800000|2022-02-24 19:10:00|117699.4|116899.4|118542.8|117142.8|118542.8|117563.2|117643.3|116661.9|3
1645730100000|2022-02-24 19:15:00|118588|117788|119338.7|117938.7|119338.7|117943.7|118523.9|117414.1|10
1645730400000|2022-02-24 19:20:00|119338.6|117938.6|119346.9|117946.9|119347.2|117947.2|119260.1|117860.1|0
1645730700000|2022-02-24 19:25:00|119346.8|117946.8|119222.3|118422.3|119351.4|118427.6|119222.3|117946.8|0
1645731000000|2022-02-24 19:30:00|119222.2|118422.2|119361.3|118561.3|119361.4|118561.4|119222.1|118422.1|0
1645731300000|2022-02-24 19:35:00|119361.2|118561.2|120333.9|119533.9|120343.3|119543.3|119211.1|118561|4
1645731600000|2022-02-24 19:40:00|120333.8|119533.8|120367.8|119567.8|120473.7|119673.7|120333.8|119533.8|0
1645731900000|2022-02-24 19:45:00|120128.5|119328.5|120278.6|119478.6|120436.8|119636.8|120128.5|119328.5|1
1645732200000|2022-02-24 19:50:00|120278.5|119478.5|120277.9|119477.9|120419.1|119619.1|120273|119473|1
1645732500000|2022-02-24 19:55:00|120277.8|119477.8|120307.2|119507.2|120332.6|119532.6|120277.4|119477.4|0
1645732800000|2022-02-24 20:00:00|120171|119671|120215|119415|120518.8|119671|119696.1|118774.6|3
1645733100000|2022-02-24 20:05:00|120214.9|119414.9|120214.3|119414.3|120214.9|119414.9|120214.3|119414.3|0
1645733400000|2022-02-24 20:10:00|120217.4|119417.4|120652.4|119852.4|120807.7|120161.8|120215.3|119415.3|4
1645733700000|2022-02-24 20:15:00|120647.4|119847.4|121387.1|119987.1|121387.1|120469.4|120497.1|119520.5|1
1645734000000|2022-02-24 20:20:00|120984.3|119584.3|120811.3|119411.3|121416.5|120500.4|120686.4|119411.3|1
1645734300000|2022-02-24 20:25:00|120811.2|119411.2|120805.7|119405.7|120811.2|119411.2|120805.7|119405.7|0
1645734600000|2022-02-24 20:30:00|120805.6|119405.6|120762.1|119362.1|120805.6|119405.6|120762.1|119362.1|0
1645734900000|2022-02-24 20:35:00|120762|119362|120752.5|119352.5|120762.8|119362.8|120743.9|119343.9|1
1645735200000|2022-02-24 20:40:00|120752.4|119352.4|120751.8|119351.8|120752.4|119352.4|120751.8|119351.8|0
1645735500000|2022-02-24 20:45:00|120751.7|119351.7|120557|119157|120844.6|119740.5|120405.5|119157|1
1645735800000|2022-02-24 20:50:00|120556.9|119156.9|120593.4|119793.4|120747.5|119793.4|120206.8|119114.7|1
1645736100000|2022-02-24 20:55:00|120686.4|119886.4|120548.2|120048.2|121081.9|120048.2|120548.2|119570.1|4
1645801200000|2022-02-25 15:00:00|121363.9|119963.9|121825.7|120425.7|122666.6|121866.6|120891.4|119785.2|17
1645801500000|2022-02-25 15:05:00|121821.5|120421.5|121299.5|120499.5|121821.5|120509.7|121124.8|120158.5|10
1645801800000|2022-02-25 15:10:00|121133.7|120633.7|121451.1|120651.1|121663.1|120651.4|121133.7|120043.2|3
1645802100000|2022-02-25 15:15:00|121451|120651|122059.6|120659.6|122355.2|121710.3|121448.8|120415.9|14
1645802400000|2022-02-25 15:20:00|121969.9|120569.9|121855.2|120455.2|122018.8|121024.2|121524.2|120454.9|12
1645802700000|2022-02-25 15:25:00|121850.2|120450.2|121468|120668|121860.2|120668.2|121462.3|120338.2|0
1645803000000|2022-02-25 15:30:00|121467.9|120667.9|121578.7|120778.7|122110.3|121186.1|121463.2|120422.3|1
1645803300000|2022-02-25 15:35:00|121564.5|120764.5|121455.8|120655.8|121795.4|121047.9|121413.6|120327.5|4
1645803600000|2022-02-25 15:40:00|121298.8|120798.8|120950|119550|121306.6|120798.8|120573.8|119548.4|5
1645803900000|2022-02-25 15:45:00|120949.9|119549.9|120423.8|119623.8|120949.9|119848.5|120423.8|119488.2|3
1645804200000|2022-02-25 15:50:00|120420.4|119620.4|120115.4|119615.4|120420.4|119629.2|119895.4|119198.3|2
1645804500000|2022-02-25 15:55:00|120115.3|119615.3|120002.3|119502.3|120248.9|119615.3|119804.2|119246.2|11
1645804800000|2022-02-25 16:00:00|120002.2|119502.2|119698.6|118898.6|120002.3|119502.3|119531.7|118805.1|3
1645805100000|2022-02-25 16:05:00|119698.5|118898.5|120129.3|119329.3|120129.3|119329.3|119679.6|118879.6|7
1645805400000|2022-02-25 16:10:00|120148.2|119348.2|120568.9|119168.9|120569.1|119482.1|119860.7|118808.4|9
1645805700000|2022-02-25 16:15:00|120573.6|119173.6|120831.3|119431.3|120833.7|119433.7|120573.6|119173.6|0
1645806000000|2022-02-25 16:20:00|120831.6|119431.6|121233.2|119833.2|121527.2|120127.2|120831.4|119431.4|2
1645806300000|2022-02-25 16:25:00|121233.5|119833.5|121416.5|120016.5|121416.5|120016.5|121231.7|119831.7|0
1645806600000|2022-02-25 16:30:00|121416.4|120016.4|120434|119634|121416.4|120016.4|120434|119349|0
1645806900000|2022-02-25 16:35:00|120211.9|119411.9|120374.1|119574.1|120671.4|119774.2|120211.9|119162.2|1
1645807200000|2022-02-25 16:40:00|120463.8|119663.8|120696.8|119296.8|120789.2|119663.8|120458.4|119296.8|1
1645807500000|2022-02-25 16:45:00|120696.2|119296.2|120677.7|119277.7|120696.2|119296.2|120677.7|119277.7|0
1645807800000|2022-02-25 16:50:00|120677.6|119277.6|120545.4|119145.4|120682.7|119282.7|120510.4|119110.4|0
1645808100000|2022-02-25 16:55:00|120544|119144|120409.8|119009.8|120544|119144|120409.8|119009.8|0
1645808400000|2022-02-25 17:00:00|120409.7|119009.7|120409.1|119009.1|120409.7|119009.7|120409.1|119009.1|0
1645808700000|2022-02-25 17:05:00|120409|119009|120408.4|119008.4|120409|119009|120408.4|119008.4|0
1645809000000|2022-02-25 17:10:00|120545.4|119145.4|120325.9|118925.9|120639.8|119321.2|120121.2|118925.9|0
1645809300000|2022-02-25 17:15:00|120325.8|118925.8|120064.7|119264.7|120371.1|119266.2|119775.7|118701.9|1
1645809600000|2022-02-25 17:20:00|120376.2|118976.2|120552.6|120052.6|120602.8|120052.6|120339.9|118976.2|0
1645809900000|2022-02-25 17:25:00|120552.5|120052.5|119990.3|119490.3|120695|120052.5|119990.3|119490.3|2
1645810200000|2022-02-25 17:30:00|119990.2|119490.2|120098.1|119298.1|121075.9|120394.1|119990.2|119230|8
1645810500000|2022-02-25 17:35:00|120098|119298|120502.6|119702.6|121113|120463|120098|119298|6
1645810800000|2022-02-25 17:40:00|120502.5|119702.5|121056.9|119656.9|121057.2|119702.5|120202.5|119274.2|0
1645811100000|2022-02-25 17:45:00|120901.9|120101.9|121244.1|120444.1|121244.1|120535.2|120901.7|120101.7|6
1645811400000|2022-02-25 17:50:00|121245.4|120445.4|121273.7|120473.7|121273.8|120473.8|121240|120440|3
1645811700000|2022-02-25 17:55:00|121273.6|120473.6|121120.1|120620.1|121273.6|120620.1|121120.1|120473.1|0
1645812000000|2022-02-25 18:00:00|121120|120620|121215.6|120415.6|121216.1|120620|121119.9|120415.6|0
1645812300000|2022-02-25 18:05:00|121215.5|120415.5|121215|120415|121215.5|120415.5|121215|120415|0
1645812600000|2022-02-25 18:10:00|121214.9|120414.9|120701.4|119901.4|121601.9|120671.6|120701.4|119761.5|1
1645812900000|2022-02-25 18:15:00|120701.3|119901.3|120945.2|119545.2|121002.7|119906|120647.9|119545.2|0
1645813200000|2022-02-25 18:20:00|120945.1|119545.1|120714.8|119914.8|120945.1|119938.4|120644|119545.1|0
1645813500000|2022-02-25 18:25:00|120714.7|119914.7|121031.8|119631.8|121069|119924.1|120714.7|119623.1|0
1645813800000|2022-02-25 18:30:00|121031.7|119631.7|121029.6|119629.6|121035.7|119635.7|121029.6|119629.6|1
1645814100000|2022-02-25 18:35:00|121029.5|119629.5|121019.5|119619.5|121064.8|119664.8|121019.5|119619.5|3
1645814400000|2022-02-25 18:40:00|121019.4|119619.4|121159.6|119759.6|121159.6|119759.6|121018.9|119618.9|0
1645814700000|2022-02-25 18:45:00|121009.5|120209.5|121652.7|120252.7|121653|120383|121008.1|120071.5|0
1645815000000|2022-02-25 18:50:00|121652.6|120252.6|121756.5|120356.5|121759.1|120359.1|121652.5|120252.5|1
1645815300000|2022-02-25 18:55:00|121756.4|120356.4|121654.3|120254.3|121756.4|120654.2|121416|120254.3|7
1645815600000|2022-02-25 19:00:00|121654.2|120254.2|121278.7|120478.7|121654.2|120503.9|121278.7|120243.9|0
1645815900000|2022-02-25 19:05:00|121278.6|120478.6|121278.1|120478.1|121583.3|120478.6|121276.4|120183.3|2
1645816200000|2022-02-25 19:10:00|121278|120478|121565.8|120165.8|121570.1|120478|121261.4|120165.8|0
1645816500000|2022-02-25 19:15:00|121561.1|120161.1|121566|120166|121571.3|120466.9|120747.9|120111.9|3
1645816800000|2022-02-25 19:20:00|121565.9|120165.9|121555.7|120155.7|121565.9|120165.9|121555.7|120155.7|0
1645817100000|2022-02-25 19:25:00|121555.6|120155.6|121544.8|120144.8|121555.6|120155.6|121540.1|120140.1|0
1645817400000|2022-02-25 19:30:00|120731.3|120231.3|121474.5|120074.5|121474.5|120335.4|120614.5|119757.3|1
1645817700000|2022-02-25 19:35:00|121475.6|120075.6|121428.4|120028.4|121481.4|120081.4|121428.4|120028.4|0
1645818000000|2022-02-25 19:40:00|121428.3|120028.3|121536.4|120136.4|121536.4|120376.4|121171.7|120027.9|0
1645818300000|2022-02-25 19:45:00|121536.3|120136.3|121372.3|120572.3|121604|120572.3|121287.1|120136.3|1
1645818600000|2022-02-25 19:50:00|121372.2|120572.2|121596.2|120196.2|121682|120572.2|121372.2|120111.7|1
1645818900000|2022-02-25 19:55:00|121596.1|120196.1|121614.8|120214.8|121618.2|120545|121283.5|120134.1|2
1645819200000|2022-02-25 20:00:00|121624.2|120224.2|121118.9|120318.9|121624.2|120369|120869|120200.2|1
1645819500000|2022-02-25 20:05:00|121118.8|120318.8|121195.4|120395.4|121195.6|120395.6|121118.8|120318.8|0
1645819800000|2022-02-25 20:10:00|121195.3|120395.3|121194.7|120394.7|121195.3|120395.3|121194.7|120394.7|0
1645820100000|2022-02-25 20:15:00|121194.6|120394.6|121132.5|120332.5|121194.6|120394.6|121132.5|120332.5|1
1645820400000|2022-02-25 20:20:00|121132.4|120332.4|121131.9|120331.9|121132.4|120332.4|121131.9|120331.9|0
1645820700000|2022-02-25 20:25:00|121131.8|120331.8|121098.1|120298.1|121131.8|120331.8|121098.1|120298.1|0
1645821000000|2022-02-25 20:30:00|121098|120298|121154.4|120354.4|121154.5|120436.2|120732.2|120117.6|1
1645821300000|2022-02-25 20:35:00|121159.1|120359.1|121045.9|120545.9|121291.4|120552.8|121045.9|120358.8|0
1645821600000|2022-02-25 20:40:00|121045.8|120545.8|121031.9|120531.9|121045.8|120545.8|121026.9|120526.9|0
1645821900000|2022-02-25 20:45:00|121031.8|120531.8|121032|120532|121032.5|120532.5|121031.7|120531.7|0
1645822200000|2022-02-25 20:50:00|121031.9|120531.9|121027|120527|121034.7|120534.7|121027|120527|1
1645822500000|2022-02-25 20:55:00|120979.5|120479.5|120967.4|120467.4|121439.5|120503.1|120865.5|119968.4|5
1646060400000|2022-02-28 15:00:00|119816.9|118416.9|118359.4|116959.4|119851.7|118751.7|118359.3|116959.3|12
1646060700000|2022-02-28 15:05:00|118357.6|116957.6|119444.2|118044.2|119822.8|118422.8|118357.6|116957.6|8
1646061000000|2022-02-28 15:10:00|119445.1|118045.1|119591.6|118791.6|119991.1|118975.6|119444.5|118044.5|16
1646061300000|2022-02-28 15:15:00|119591.5|118791.5|119581|118781|119591.5|118791.5|119581|118781|1
1646061600000|2022-02-28 15:20:00|119580.9|118780.9|119555.2|118755.2|119600.4|118800.4|119555.2|118755.2|2
1646061900000|2022-02-28 15:25:00|119555.1|118755.1|119591.1|118791.1|119593.4|118793.4|119554.8|118754.8|0
1646062200000|2022-02-28 15:30:00|119591.2|118791.2|120667.4|119267.4|120667.5|119418.9|119589.6|118789.6|14
1646062500000|2022-02-28 15:35:00|120667.3|119267.3|120795.6|119995.6|120795.6|120056.1|120467.1|119177.9|35
1646062800000|2022-02-28 15:40:00|120795.5|119995.5|120721.1|119321.1|120845|120045.6|120543.5|119321.1|18
1646063100000|2022-02-28 15:45:00|120721|119321|120655.3|119855.3|120721.3|119915.7|120320.9|119131.3|16
1646063400000|2022-02-28 15:50:00|120655.2|119855.2|120330.6|119830.6|120655.2|119855.2|120330.6|119680.6|42
1646063700000|2022-02-28 15:55:00|120330.5|119830.5|120273.4|118873.4|120475.5|119830.5|119973.4|118873.4|16
1646064000000|2022-02-28 16:00:00|120273.3|118873.3|120307.4|118907.4|120308|119173.3|119973.3|118873.2|26
1646064300000|2022-02-28 16:05:00|120307.3|118907.3|120225.2|119425.2|120337.1|119425.7|120176|118907.3|3
1646064600000|2022-02-28 16:10:00|120225.1|119425.1|120224.5|119424.5|120225.1|119425.1|120224.5|119424.5|0
1646064900000|2022-02-28 16:15:00|120224.4|119424.4|120223.7|119423.7|120224.4|119424.4|120223.7|119423.7|0
1646065200000|2022-02-28 16:20:00|120223.6|119423.6|120222.8|119422.8|120223.6|119423.6|120222.8|119422.8|0
1646065500000|2022-02-28 16:25:00|120222.7|119422.7|120222.1|119422.1|120222.7|119422.7|120222.1|119422.1|0
1646065800000|2022-02-28 16:30:00|120222|119422|120216.6|119416.6|120266.5|119466.5|120151.7|119351.7|2
1646066100000|2022-02-28 16:35:00|120216.5|119416.5|120215.7|119415.7|120216.5|119416.5|120215.7|119415.7|0
1646066400000|2022-02-28 16:40:00|120245.5|119445.5|120270.2|119470.2|120270.2|119470.2|120245.2|119445.2|0
1646066700000|2022-02-28 16:45:00|120270.1|119470.1|120294.7|119494.7|120295.2|119495.2|120270|119470|0
1646067000000|2022-02-28 16:50:00|120294.6|119494.6|120344|119544|120359.2|119559.2|120294.4|119494.4|0
1646067300000|2022-02-28 16:55:00|120343.9|119543.9|120343.2|119543.2|120343.9|119543.9|120343.2|119543.2|0
1646067600000|2022-02-28 17:00:00|120343.1|119543.1|120342.5|119542.5|120343.1|119543.1|120342.5|119542.5|0
1646067900000|2022-02-28 17:05:00|120342.4|119542.4|120226.7|119726.7|120342.4|119727.1|120226.7|119542.1|0
1646068200000|2022-02-28 17:10:00|120226.6|119726.6|120276|119476|120276.4|119726.6|120226|119475.4|0
1646068500000|2022-02-28 17:15:00|120275.9|119475.9|120085.2|119585.2|120275.9|119585.4|120080.4|119410.4|0
1646068800000|2022-02-28 17:20:00|120085.1|119585.1|120294.5|119494.5|120294.8|119585.1|120084.8|119494.5|1
1646069100000|2022-02-28 17:25:00|120294.4|119494.4|120223.4|119723.4|120299.2|119723.8|120223.4|119494.2|2
1646069400000|2022-02-28 17:30:00|120223.3|119723.3|120187.9|118787.9|120397.3|119897.3|119927.2|118787.9|3
1646069700000|2022-02-28 17:35:00|120187.8|118787.8|119717.1|118917.1|120187.8|118917.2|119716.8|118527.2|0
1646070000000|2022-02-28 17:40:00|119717|118917|119276.4|117876.4|119815.7|119015.7|119276.4|117876.4|18
1646070300000|2022-02-28 17:45:00|119276.3|117876.3|119295.5|117895.5|119296.1|117896.1|119276.3|117876.3|1
1646070600000|2022-02-28 17:50:00|119295.4|117895.4|119777.5|118377.5|119777.7|118377.7|118486.7|117886.5|47
1646070900000|2022-02-28 17:55:00|119777.4|118377.4|119780.7|118380.7|119782.4|118382.4|119777.4|118377.4|0
1646071200000|2022-02-28 18:00:00|119780.6|118380.6|119694.8|118294.8|119780.6|118380.6|119694.8|118294.8|0
1646071500000|2022-02-28 18:05:00|119694.7|118294.7|119694|118294|119694.7|118294.7|119694|118294|0
1646071800000|2022-02-28 18:10:00|119693.9|118293.9|119668.7|118268.7|119693.9|118293.9|119668.7|118268.7|0
1646072100000|2022-02-28 18:15:00|119668.6|118268.6|119667.9|118267.9|119668.6|118268.6|119667.9|118267.9|0
1646072400000|2022-02-28 18:20:00|119667.8|118267.8|119667.2|118267.2|119667.8|118267.8|119667.2|118267.2|0
1646072700000|2022-02-28 18:25:00|119667.1|118267.1|119661.4|118261.4|119667.1|118267.1|119661.4|118261.4|0
1646073000000|2022-02-28 18:30:00|119661.3|118261.3|119660.6|118260.6|119661.3|118261.3|119660.6|118260.6|0
1646073300000|2022-02-28 18:35:00|119660.5|118260.5|119659.9|118259.9|119660.5|118260.5|119659.9|118259.9|0
1646073600000|2022-02-28 18:40:00|119659.8|118259.8|119149.8|118349.8|119659.8|118349.8|119149.8|118049.8|11
1646073900000|2022-02-28 18:45:00|119149.7|118349.7|120076.9|118676.9|120076.9|118676.9|119149.3|118283.4|17
1646074200000|2022-02-28 18:50:00|120076.8|118676.8|120222|118822|120223|118823|120076.8|118676.8|1
1646074500000|2022-02-28 18:55:00|120222.2|118822.2|120221.9|118821.9|120246.9|118846.9|120221.9|118821.9|0
1646074800000|2022-02-28 19:00:00|120221.8|118821.8|120221.1|118821.1|120221.8|118821.8|120221.1|118821.1|0
1646075100000|2022-02-28 19:05:00|120221|118821|120215.3|118815.3|120221|118821|120215.3|118815.3|10
1646075400000|2022-02-28 19:10:00|120215.2|118815.2|120221|118821|120221|118821|120155.3|118755.3|1
1646075700000|2022-02-28 19:15:00|120220.9|118820.9|120215.2|118815.2|120369.4|119719.4|119915.8|118815.2|15
1646076000000|2022-02-28 19:20:00|120215.1|118815.1|120215|118815|120215.1|118815.1|120210|118810|0
1646076300000|2022-02-28 19:25:00|120214.9|118814.9|120180.6|118780.6|120215.3|119230.6|119207.1|118707.1|4
1646076600000|2022-02-28 19:30:00|120180.5|118780.5|120182.6|118782.6|120359.6|118959.6|120180.1|118780.1|0
1646076900000|2022-02-28 19:35:00|120182.5|118782.5|120181.7|118781.7|120182.5|118782.5|120181.7|118781.7|0
1646077200000|2022-02-28 19:40:00|120181.6|118781.6|120210.9|118810.9|120211.1|118811.1|120181.1|118781.1|1
1646077500000|2022-02-28 19:45:00|120210.8|118810.8|120230.7|118830.7|120270.6|118870.6|120210.7|118810.7|1
1646077800000|2022-02-28 19:50:00|120230.6|118830.6|120349.5|118949.5|120350.3|118950.3|120230.6|118830.6|0
1646078100000|2022-02-28 19:55:00|120349.4|118949.4|120348.7|118948.7|120349.4|118949.4|120348.7|118948.7|1
1646078400000|2022-02-28 20:00:00|120348.6|118948.6|120103.6|119303.6|120353.6|119409.4|120068.2|118948.6|0
1646078700000|2022-02-28 20:05:00|120103.5|119303.5|119508.4|119008.4|120243.2|119443.2|119508.4|119008.4|4
1646079000000|2022-02-28 20:10:00|119997.4|119197.4|120042|119242|120067.2|119267.2|119997.4|119197.4|2
1646079300000|2022-02-28 20:15:00|120041.9|119241.9|120040.7|119240.7|120041.9|119241.9|120040.7|119240.7|0
1646079600000|2022-02-28 20:20:00|120040.6|119240.6|120039.9|119239.9|120040.6|119240.6|120039.9|119239.9|0
1646079900000|2022-02-28 20:25:00|120039.8|119239.8|120039.2|119239.2|120039.9|119239.9|120039.2|119239.2|0
1646080200000|2022-02-28 20:30:00|120039.1|119239.1|120073.2|119273.2|120344|119273.9|119859.5|118944|1
1646080500000|2022-02-28 20:35:00|120073.1|119273.1|119943|119143|120073.1|119273.1|119599.1|119018.4|4
1646080800000|2022-02-28 20:40:00|119942.9|119142.9|119597.3|118797.3|119942.9|119142.9|119288.2|118787.3|3
1646081100000|2022-02-28 20:45:00|119597.2|118797.2|119551.5|118751.5|119597.2|118797.2|119551.5|118751.5|0
1646081400000|2022-02-28 20:50:00|119551.4|118751.4|119580.6|118780.6|119580.9|118780.9|119551|118751|1
1646081700000|2022-02-28 20:55:00|119580.5|118780.5|119729.5|118929.5|120179.3|119070.1|119569.9|118764.3|13
1646146800000|2022-03-01 15:00:00|121641.6|121141.6|121623.1|120823.1|121798.5|121146.5|121343.7|119943.7|5
1646147100000|2022-03-01 15:05:00|121628|120828|121081.8|119681.8|121663|120863|120858.9|119458.9|20
1646147400000|2022-03-01 15:10:00|121081.7|119681.7|121035.5|119635.5|121081.7|119681.7|120682.9|119282.9|3
1646147700000|2022-03-01 15:15:00|120635.5|119235.5|120951.5|119551.5|120958.9|119558.9|120630.4|119230.4|0
1646148000000|2022-03-01 15:20:00|120950.4|119550.4|121858.2|121058.2|121939.2|121439.2|120690.6|119520.7|14
1646148300000|2022-03-01 15:25:00|121858.1|121058.1|122547.1|121747.1|122654.3|121747.1|121772.4|121007.6|21
1646148600000|2022-03-01 15:30:00|122649.3|121249.3|122578.6|122078.6|122649.9|122079|122141.5|121161|12
1646148900000|2022-03-01 15:35:00|122579.2|122079.2|122578.4|122078.4|122579.2|122079.2|122578|122078|0
1646149200000|2022-03-01 15:40:00|122578.3|122078.3|122578|122078|122578.3|122078.3|122577.6|122077.6|3
1646149500000|2022-03-01 15:45:00|122577.9|122077.9|122577.1|122077.1|122577.9|122077.9|122577.1|122077.1|0
1646149800000|2022-03-01 15:50:00|122577|122077|122576.3|122076.3|122577|122077|122576.3|122076.3|7
1646150100000|2022-03-01 15:55:00|122576.2|122076.2|122575.4|122075.4|122576.2|122076.2|122575.4|122075.4|3
1646150400000|2022-03-01 16:00:00|122575.3|122075.3|122574.6|122074.6|122575.3|122075.3|122574.6|122074.6|1
1646150700000|2022-03-01 16:05:00|122574.5|122074.5|122573.7|122073.7|122574.7|122074.7|122573.7|122073.7|0
1646151000000|2022-03-01 16:10:00|122573.6|122073.6|122572.8|122072.8|122573.6|122073.6|122572.8|122072.8|6
1646151300000|2022-03-01 16:15:00|122572.7|122072.7|122572|122072|122572.7|122072.7|122572|122072|0
1646151600000|2022-03-01 16:20:00|122571.9|122071.9|122571.1|122071.1|122571.9|122071.9|122571.1|122071.1|3
1646151900000|2022-03-01 16:25:00|122571|122071|122908.1|122108.1|122908.5|122108.5|122570.7|122070.7|0
1646152200000|2022-03-01 16:30:00|122908|122108|122907.2|122107.2|122908|122108|122907.2|122107.2|3
1646152500000|2022-03-01 16:35:00|122907.1|122107.1|122907|122107|122907.1|122107.1|122907|122107|1
1646154600000|2022-03-01 17:10:00|122629.2|122129.2|122628.7|122128.7|122629.2|122129.2|122628.7|122128.7|9
1646154900000|2022-03-01 17:15:00|122628.6|122128.6|122627.9|122127.9|122628.6|122128.6|122627.9|122127.9|0
1646155200000|2022-03-01 17:20:00|122627.8|122127.8|122627.2|122127.2|122627.8|122127.8|122627.2|122127.2|0
1646155500000|2022-03-01 17:25:00|122627.1|122127.1|122626.4|122126.4|122627.1|122127.1|122626.4|122126.4|0
1646155800000|2022-03-01 17:30:00|122626.3|122126.3|122625.7|122125.7|122626.3|122126.3|122625.7|122125.7|0
1646156100000|2022-03-01 17:35:00|122625.6|122125.6|122624.9|122124.9|122625.6|122125.6|122624.9|122124.9|1
1646156400000|2022-03-01 17:40:00|122624.8|122124.8|122624.2|122124.2|122624.8|122124.8|122624.2|122124.2|0
1646156700000|2022-03-01 17:45:00|122624.1|122124.1|122623.4|122123.4|122624.1|122124.1|122623.4|122123.4|1
1646157000000|2022-03-01 17:50:00|122623.3|122123.3|122622.6|122122.6|122623.3|122123.3|122622.6|122122.6|0
1646157300000|2022-03-01 17:55:00|122622.5|122122.5|122621.9|122121.9|122622.5|122122.5|122621.9|122121.9|0
1646157600000|2022-03-01 18:00:00|122621.8|122121.8|122621.1|122121.1|122621.8|122121.8|122621.1|122121.1|0
1646157900000|2022-03-01 18:05:00|122621|122121|122620.4|122120.4|122621|122121|122620.4|122120.4|0
1646158200000|2022-03-01 18:10:00|122620.3|122120.3|122619.6|122119.6|122620.3|122120.3|122619.6|122119.6|1
1646158500000|2022-03-01 18:15:00|122619.5|122119.5|122618.9|122118.9|122619.5|122119.5|122618.9|122118.9|0
1646158800000|2022-03-01 18:20:00|122618.8|122118.8|122618.1|122118.1|122618.8|122118.8|122618.1|122118.1|0
1646159100000|2022-03-01 18:25:00|122618|122118|122617.3|122117.3|122618|122118|122617.3|122117.3|0
1646159400000|2022-03-01 18:30:00|122617.2|122117.2|122616.6|122116.6|122617.2|122117.2|122616.6|122116.6|0
1646159700000|2022-03-01 18:35:00|122616.5|122116.5|122615.9|122115.9|122616.5|122116.5|122615.9|122115.9|0
1646160000000|2022-03-01 18:40:00|122615.8|122115.8|122615.1|122115.1|122615.8|122115.8|122615.1|122115.1|0
1646160300000|2022-03-01 18:45:00|122615|122115|122614.3|122114.3|122615|122115|122614.3|122114.3|1
1646160600000|2022-03-01 18:50:00|122614.2|122114.2|122613.6|122113.6|122614.2|122114.2|122613.6|122113.6|0
1646160900000|2022-03-01 18:55:00|122613.5|122113.5|122612.8|122112.8|122613.5|122113.5|122612.8|122112.8|0
1646161200000|2022-03-01 19:00:00|122612.7|122112.7|122612.1|122112.1|122612.7|122112.7|122612.1|122112.1|0
1646161500000|2022-03-01 19:05:00|122612|122112|122611.3|122111.3|122612|122112|122611.3|122111.3|0
1646161800000|2022-03-01 19:10:00|122611.2|122111.2|122610.5|122110.5|122611.2|122111.2|122610.5|122110.5|1
1646162100000|2022-03-01 19:15:00|122610.4|122110.4|122609.8|122109.8|122610.4|122110.4|122609.8|122109.8|0
1646162400000|2022-03-01 19:20:00|122609.7|122109.7|122609|122109|122609.7|122109.7|122609|122109|0
1646162700000|2022-03-01 19:25:00|122608.9|122108.9|122608.3|122108.3|122608.9|122108.9|122608.3|122108.3|0
1646163000000|2022-03-01 19:30:00|122608.2|122108.2|122607.5|122107.5|122608.2|122108.2|122607.5|122107.5|0
1646163300000|2022-03-01 19:35:00|122607.4|122107.4|122606.8|122106.8|122607.4|122107.4|122606.8|122106.8|0
1646163600000|2022-03-01 19:40:00|122606.7|122106.7|122606|122106|122606.7|122106.7|122606|122106|0
1646163900000|2022-03-01 19:45:00|122605.9|122105.9|122605.3|122105.3|122605.9|122105.9|122605.3|122105.3|0
1646164200000|2022-03-01 19:50:00|122605.2|122105.2|122604.5|122104.5|122605.2|122105.2|122604.5|122104.5|0
1646164500000|2022-03-01 19:55:00|122604.4|122104.4|122603.8|122103.8|122604.4|122104.4|122603.8|122103.8|0
1646164800000|2022-03-01 20:00:00|122603.7|122103.7|122603|122103|122603.7|122103.7|122603|122103|0
1646165100000|2022-03-01 20:05:00|122602.9|122102.9|122602.3|122102.3|122602.9|122102.9|122602.3|122102.3|0
1646165400000|2022-03-01 20:10:00|122602.2|122102.2|122601.5|122101.5|122602.2|122102.2|122601.5|122101.5|0
1646165700000|2022-03-01 20:15:00|122601.4|122101.4|122600.8|122100.8|122601.4|122101.4|122600.8|122100.8|0
1646166000000|2022-03-01 20:20:00|122600.7|122100.7|122600|122100|122600.7|122100.7|122600|122100|0
1646166300000|2022-03-01 20:25:00|122599.9|122099.9|122599.2|122099.2|122599.9|122099.9|122599.2|122099.2|2
1646166600000|2022-03-01 20:30:00|122599.1|122099.1|122598.5|122098.5|122599.1|122099.1|122598.5|122098.5|1
1646166900000|2022-03-01 20:35:00|122598.4|122098.4|122597.7|122097.7|122598.4|122098.4|122597.7|122097.7|0
1646167200000|2022-03-01 20:40:00|122597.6|122097.6|122597|122097|122597.6|122097.6|122597|122097|0
1646167500000|2022-03-01 20:45:00|122596.9|122096.9|122596.2|122096.2|122596.9|122096.9|122596.2|122096.2|0
1646167800000|2022-03-01 20:50:00|122596.1|122096.1|122595.5|122095.5|122596.1|122096.1|122595.5|122095.5|0
1646168100000|2022-03-01 20:55:00|122595.4|122095.4|122594.7|122094.7|122595.4|122095.4|122594.7|122094.7|0
1646233200000|2022-03-02 15:00:00|126718.8|126218.8|126786|126286|126956.3|126456.3|126621.4|126121.4|45
1646233500000|2022-03-02 15:05:00|126785.9|126285.9|126929.5|126429.5|126929.7|126429.7|126783.9|126283.9|3
1646233800000|2022-03-02 15:10:00|126929.6|126429.6|126930.1|126430.1|126930.3|126430.3|126929|126429|3
1646234100000|2022-03-02 15:15:00|126930|126430|126930.7|126430.7|126930.8|126430.8|126929.5|126429.5|0
1646234400000|2022-03-02 15:20:00|126930.5|126430.5|126935.2|126435.2|126935.2|126435.2|126929.8|126429.8|5
1646234700000|2022-03-02 15:25:00|126935.1|126435.1|126934.3|126434.3|126940.9|126440.9|126934.3|126434.3|9
1646235000000|2022-03-02 15:30:00|126934.2|126434.2|128652|127252|128652|127252|126930.8|126430.8|5
1646235300000|2022-03-02 15:35:00|128651.9|127251.9|131615.6|130215.6|131615.9|130215.9|128651.4|127251.4|3
1646235600000|2022-03-02 15:40:00|131615.5|130215.5|127202.6|126402.6|131615.5|130215.5|127202.6|126402.6|1
1646235900000|2022-03-02 15:45:00|127202.5|126402.5|127201.8|126401.8|127202.5|126402.5|127201.8|126401.8|0
1646236200000|2022-03-02 15:50:00|127201.7|126401.7|127200.9|126400.9|127201.7|126401.7|127200.9|126400.9|3
1646236500000|2022-03-02 15:55:00|127200.8|126400.8|127201.8|126401.8|127201.8|126401.8|127200.1|126400.1|15
1646236800000|2022-03-02 16:00:00|127201.7|126401.7|127201|126401|127201.7|126401.7|127201|126401|0
1646237100000|2022-03-02 16:05:00|127200.9|126400.9|127200.1|126400.1|127200.9|126400.9|127200.1|126400.1|0
1646237400000|2022-03-02 16:10:00|127200|126400|127199.3|126399.3|127200|126400|127199.3|126399.3|0
1646237700000|2022-03-02 16:15:00|127199.2|126399.2|127198.4|126398.4|127199.2|126399.2|127198.4|126398.4|0
1646238000000|2022-03-02 16:20:00|127198.3|126398.3|127197.6|126397.6|127198.3|126398.3|127197.6|126397.6|0
1646238300000|2022-03-02 16:25:00|127197.5|126397.5|127196.8|126396.8|127197.5|126397.5|127196.8|126396.8|0
1646238600000|2022-03-02 16:30:00|127196.7|126396.7|127195.9|126395.9|127196.7|126396.7|127195.9|126395.9|0
1646238900000|2022-03-02 16:35:00|127195.8|126395.8|127195.1|126395.1|127195.8|126395.8|127195.1|126395.1|2
1646239200000|2022-03-02 16:40:00|127195|126395|127194.2|126394.2|127195|126395|127194.2|126394.2|1
1646239500000|2022-03-02 16:45:00|127194.1|126394.1|127193.4|126393.4|127194.1|126394.1|127193.4|126393.4|0
1646239800000|2022-03-02 16:50:00|127193.3|126393.3|127192.6|126392.6|127193.3|126393.3|127192.6|126392.6|0
1646240100000|2022-03-02 16:55:00|127192.5|126392.5|127191.7|126391.7|127192.5|126392.5|127191.7|126391.7|0
1646240400000|2022-03-02 17:00:00|127191.6|126391.6|127190.9|126390.9|127191.6|126391.6|127190.9|126390.9|1
1646240700000|2022-03-02 17:05:00|127190.8|126390.8|127190|126390|127190.8|126390.8|127190|126390|2
1646241000000|2022-03-02 17:10:00|127189.9|126389.9|127189.2|126389.2|127189.9|126389.9|127189.2|126389.2|4
1646241300000|2022-03-02 17:15:00|127189.1|126389.1|127188.4|126388.4|127189.1|126389.1|127188.4|126388.4|0
1646241600000|2022-03-02 17:20:00|127188.3|126388.3|127187.5|126387.5|127188.3|126388.3|127187.5|126387.5|0
1646241900000|2022-03-02 17:25:00|127187.4|126387.4|127186.7|126386.7|127187.4|126387.4|127186.7|126386.7|4
1646242200000|2022-03-02 17:30:00|127186.6|126386.6|127185.8|126385.8|127186.6|126386.6|127185.8|126385.8|1
1646242500000|2022-03-02 17:35:00|127185.7|126385.7|127185|126385|127185.7|126385.7|127185|126385|1
1646242800000|2022-03-02 17:40:00|127184.9|126384.9|127184.2|126384.2|127184.9|126384.9|127184.2|126384.2|1
1646243100000|2022-03-02 17:45:00|127184.1|126384.1|127183.3|126383.3|127184.1|126384.1|127183.3|126383.3|3
1646243400000|2022-03-02 17:50:00|127183.2|126383.2|127182.5|126382.5|127183.2|126383.2|127182.5|126382.5|0
1646243700000|2022-03-02 17:55:00|127182.4|126382.4|127181.6|126381.6|127182.4|126382.4|127181.6|126381.6|0
1646244000000|2022-03-02 18:00:00|127181.5|126381.5|127180.8|126380.8|127181.5|126381.5|127180.8|126380.8|0
1646244300000|2022-03-02 18:05:00|127180.7|126380.7|127180|126380|127180.7|126380.7|127180|126380|6
1646244600000|2022-03-02 18:10:00|127179.9|126379.9|127179.1|126379.1|127179.9|126379.9|127179.1|126379.1|0
1646244900000|2022-03-02 18:15:00|127179|126379|127178.3|126378.3|127179|126379|127178.3|126378.3|0
1646245200000|2022-03-02 18:20:00|127178.2|126378.2|127177.4|126377.4|127178.2|126378.2|127177.4|126377.4|1
1646245500000|2022-03-02 18:25:00|127177.3|126377.3|127176.6|126376.6|127177.3|126377.3|127176.6|126376.6|0
1646245800000|2022-03-02 18:30:00|127176.5|126376.5|127175.8|126375.8|127176.5|126376.5|127175.8|126375.8|0
1646246100000|2022-03-02 18:35:00|127175.7|126375.7|127174.9|126374.9|127175.7|126375.7|127174.9|126374.9|0
1646246400000|2022-03-02 18:40:00|127174.8|126374.8|127174.1|126374.1|127174.8|126374.8|127174.1|126374.1|0
1646246700000|2022-03-02 18:45:00|127174|126374|127173.2|126373.2|127174|126374|127173.2|126373.2|0
1646247000000|2022-03-02 18:50:00|127173.1|126373.1|127172.4|126372.4|127173.1|126373.1|127172.4|126372.4|0
1646247300000|2022-03-02 18:55:00|127172.3|126372.3|127171.5|126371.5|127172.3|126372.3|127171.5|126371.5|0
1646247600000|2022-03-02 19:00:00|127171.4|126371.4|127170.7|126370.7|127171.4|126371.4|127170.7|126370.7|0
1646247900000|2022-03-02 19:05:00|127170.6|126370.6|127169.9|126369.9|127170.6|126370.6|127169.9|126369.9|0
1646248200000|2022-03-02 19:10:00|127169.8|126369.8|127169|126369|127169.8|126369.8|127169|126369|1
1646248500000|2022-03-02 19:15:00|127168.9|126368.9|127168.2|126368.2|127168.9|126368.9|127168.2|126368.2|0
1646248800000|2022-03-02 19:20:00|127168.1|126368.1|127167.4|126367.4|127168.1|126368.1|127167.4|126367.4|0
1646249100000|2022-03-02 19:25:00|127167.3|126367.3|127166.5|126366.5|127167.3|126367.3|127166.5|126366.5|0
1646249400000|2022-03-02 19:30:00|127166.4|126366.4|127165.7|126365.7|127166.4|126366.4|127165.7|126365.7|0
1646249700000|2022-03-02 19:35:00|127165.6|126365.6|127164.8|126364.8|127165.6|126365.6|127164.8|126364.8|3
1646250000000|2022-03-02 19:40:00|127164.7|126364.7|127164|126364|127164.7|126364.7|127164|126364|0
1646250300000|2022-03-02 19:45:00|127163.9|126363.9|131655.7|130255.7|131656|130256|127163.5|126363.5|0
1646250600000|2022-03-02 19:50:00|131655.6|130255.6|131654.8|130254.8|131655.6|130255.6|131654.8|130254.8|0
1646250900000|2022-03-02 19:55:00|131654.7|130254.7|131653.9|130253.9|131654.7|130254.7|131653.9|130253.9|0
1646251200000|2022-03-02 20:00:00|131653.8|130253.8|131652.9|130252.9|131653.8|130253.8|131652.9|130252.9|0
1646251500000|2022-03-02 20:05:00|131652.8|130252.8|131652|130252|131652.8|130252.8|131652|130252|0
1646251800000|2022-03-02 20:10:00|131651.9|130251.9|131651.1|130251.1|131651.9|130251.9|131651.1|130251.1|0
1646252100000|2022-03-02 20:15:00|131651|130251|131650.2|130250.2|131651|130251|131650.2|130250.2|0
1646252400000|2022-03-02 20:20:00|131650.1|130250.1|131649.3|130249.3|131650.1|130250.1|131649.3|130249.3|0
1646252700000|2022-03-02 20:25:00|131649.2|130249.2|131648.4|130248.4|131649.2|130249.2|131648.4|130248.4|0
1646253000000|2022-03-02 20:30:00|131648.3|130248.3|131647.5|130247.5|131648.3|130248.3|131647.5|130247.5|0
1646253300000|2022-03-02 20:35:00|131647.4|130247.4|131646.6|130246.6|131647.4|130247.4|131646.6|130246.6|1
1646253600000|2022-03-02 20:40:00|131646.5|130246.5|131645.6|130245.6|131646.5|130246.5|131645.6|130245.6|0
1646253900000|2022-03-02 20:45:00|131645.5|130245.5|131644.7|130244.7|131645.5|130245.5|131644.7|130244.7|0
1646254200000|2022-03-02 20:50:00|131644.6|130244.6|131643.8|130243.8|131644.6|130244.6|131643.8|130243.8|0
1646254500000|2022-03-02 20:55:00|131643.7|130243.7|131642.9|130242.9|131643.7|130243.7|131642.9|130242.9|1
1646319600000|2022-03-03 15:00:00|130812.1|130312.1|130714.7|130214.7|130997.3|130497.3|130714.6|130214.6|89
1646319900000|2022-03-03 15:05:00|130532.2|129732.2|130990.5|130490.5|130993|130493|130205.1|129506.7|29
1646320200000|2022-03-03 15:10:00|130990.4|130490.4|130993.5|130493.5|130993.9|130493.9|130988.5|130488.5|5
1646320500000|2022-03-03 15:15:00|130995.9|130495.9|131003.6|130503.6|131003.6|130503.6|130995.9|130495.9|1
1646320800000|2022-03-03 15:20:00|131003.5|130503.5|131001.6|130501.6|131004.4|130504.4|130998.7|130498.7|0
1646321100000|2022-03-03 15:25:00|131001.5|130501.5|131010.7|130510.7|131010.9|130510.9|131000.6|130500.6|0
1646321400000|2022-03-03 15:30:00|131010.6|130510.6|131011.2|130511.2|131011.8|130511.8|131010.6|130510.6|0
1646321700000|2022-03-03 15:35:00|131011.1|130511.1|131010.5|130510.5|131011.1|130511.1|131010.5|130510.5|0
1646322600000|2022-03-03 15:50:00|130965|130465|130976.5|130476.5|130976.5|130476.5|130965|130465|1
1646322900000|2022-03-03 15:55:00|130976.4|130476.4|130977.3|130477.3|130978.1|130478.1|130967.3|130467.3|1
1646323200000|2022-03-03 16:00:00|130977.4|130477.4|130987.9|130487.9|130987.9|130487.9|130977.3|130477.3|1
1646324700000|2022-03-03 16:25:00|131105.8|130605.8|131105.4|130605.4|131105.8|130605.8|131105.4|130605.4|3
1646325000000|2022-03-03 16:30:00|131105.3|130605.3|130976.2|130476.2|131105.3|130605.3|130976.2|130476.2|2
1646325300000|2022-03-03 16:35:00|130976.1|130476.1|130959.8|130459.8|130976.1|130476.1|130959.8|130459.8|0
1646325600000|2022-03-03 16:40:00|130959.7|130459.7|130959.6|130459.6|130959.8|130459.8|130958|130458|4
1646325900000|2022-03-03 16:45:00|130959.3|130459.3|130927.8|130427.8|130959.3|130459.3|130909.2|130409.2|9
1646326200000|2022-03-03 16:50:00|130924.5|130424.5|130926|130426|130926.9|130426.9|130924.4|130424.4|2
1646326500000|2022-03-03 16:55:00|130925.9|130425.9|130946.8|130446.8|130948.4|130448.4|130925.9|130425.9|0
1646326800000|2022-03-03 17:00:00|130946.7|130446.7|130946.7|130446.7|130946.7|130446.7|130946|130446|0
1646327100000|2022-03-03 17:05:00|130946.6|130446.6|130955.9|130455.9|130961.3|130461.3|130946.5|130446.5|0
1646327400000|2022-03-03 17:10:00|130955.8|130455.8|130955|130455|130955.8|130455.8|130955|130455|0
1646327700000|2022-03-03 17:15:00|130954.9|130454.9|130954.2|130454.2|130954.9|130454.9|130954.1|130454.1|0
1646328000000|2022-03-03 17:20:00|130954.1|130454.1|130957.9|130457.9|130958.2|130458.2|130953.6|130453.6|0
1646328300000|2022-03-03 17:25:00|130957.8|130457.8|130957|130457|130957.8|130457.8|130957|130457|0
1646328600000|2022-03-03 17:30:00|130956.9|130456.9|130959.7|130459.7|130959.7|130459.7|130953.7|130453.7|4
1646328900000|2022-03-03 17:35:00|130959.6|130459.6|130959|130459|130959.7|130459.7|130959|130459|1
1646329200000|2022-03-03 17:40:00|130958.9|130458.9|130958.2|130458.2|130958.9|130458.9|130958.2|130458.2|4
1646329500000|2022-03-03 17:45:00|130958.1|130458.1|130964.3|130464.3|130964.4|130464.4|130957.4|130457.4|0
1646329800000|2022-03-03 17:50:00|130964.2|130464.2|130951.1|130451.1|130964.2|130464.2|130950.4|130450.4|2
1646330100000|2022-03-03 17:55:00|130951|130451|130951.1|130451.1|130951.9|130451.9|130951|130451|2
1646330400000|2022-03-03 18:00:00|130966|130466|130977.6|130477.6|130978.2|130478.2|130965.9|130465.9|0
1646330700000|2022-03-03 18:05:00|130977.5|130477.5|130976.7|130476.7|130977.5|130477.5|130976.7|130476.7|0
1646331000000|2022-03-03 18:10:00|130976.6|130476.6|130978.3|130478.3|130978.4|130478.4|130976.1|130476.1|0
1646331300000|2022-03-03 18:15:00|130978.2|130478.2|130977.7|130477.7|130978.2|130478.2|130977.5|130477.5|0
1646331600000|2022-03-03 18:20:00|130977.6|130477.6|131082|130582|131089.9|130589.9|130976.8|130476.8|0
1646331900000|2022-03-03 18:25:00|131081.9|130581.9|131081.7|130581.7|131084.2|130584.2|131081.7|130581.7|0
1646332200000|2022-03-03 18:30:00|131081.6|130581.6|131081|130581|131081.6|130581.6|131081|130581|0
1646332500000|2022-03-03 18:35:00|131080.9|130580.9|131080.3|130580.3|131087.7|130587.7|131080.3|130580.3|0
1646332800000|2022-03-03 18:40:00|131080.2|130580.2|131079.6|130579.6|131080.2|130580.2|131079.6|130579.6|0
1646333100000|2022-03-03 18:45:00|131079.5|130579.5|131078.9|130578.9|131079.5|130579.5|131078.9|130578.9|0
1646333400000|2022-03-03 18:50:00|131078.8|130578.8|131078.2|130578.2|131078.8|130578.8|131078.2|130578.2|2
1646333700000|2022-03-03 18:55:00|133714.5|132314.5|133721|132321|133721.4|132321.4|133714.3|132314.3|0
1646334000000|2022-03-03 19:00:00|133720.9|132320.9|131069.6|130569.6|133720.9|132320.9|131069.6|130569.6|0
1646334300000|2022-03-03 19:05:00|131069.5|130569.5|131039.7|130539.7|131069.5|130569.5|130933.4|130433.4|0
1646334600000|2022-03-03 19:10:00|131040|130540|131039|130539|131040|130540|131039|130539|0
1646334900000|2022-03-03 19:15:00|131048.7|130548.7|131060|130560|131060.4|130560.4|131048.5|130548.5|0
1646335200000|2022-03-03 19:20:00|131059.9|130559.9|131066.9|130566.9|131067.2|130567.2|131059.6|130559.6|0
1646335500000|2022-03-03 19:25:00|131066.8|130566.8|131066.2|130566.2|131066.8|130566.8|131066.2|130566.2|0
1646335800000|2022-03-03 19:30:00|133715.9|132315.9|133715.2|132315.2|133715.9|132315.9|133715.2|132315.2|0
1646336100000|2022-03-03 19:35:00|133715.1|132315.1|133714.4|132314.4|133715.1|132315.1|133714.4|132314.4|0
1646336400000|2022-03-03 19:40:00|133714.3|132314.3|133713.5|132313.5|133714.3|132314.3|133713.5|132313.5|1
1646336700000|2022-03-03 19:45:00|133713.4|132313.4|133712.7|132312.7|133713.4|132313.4|133712.7|132312.7|0
1646337000000|2022-03-03 19:50:00|133682.7|132282.7|133575.6|132175.6|133684.1|132284.1|133575.6|132175.6|0
1646337300000|2022-03-03 19:55:00|133575.5|132175.5|133593.3|132193.3|133593.9|132193.9|133575.3|132175.3|1
1646337600000|2022-03-03 20:00:00|133593.2|132193.2|133592.4|132192.4|133593.2|132193.2|133592.4|132192.4|0
1646337900000|2022-03-03 20:05:00|133592.3|132192.3|133591.6|132191.6|133592.3|132192.3|133591.6|132191.6|0
1646338200000|2022-03-03 20:10:00|133591.5|132191.5|133572.3|132172.3|133699.3|132299.3|133572.3|132172.3|0
1646338500000|2022-03-03 20:15:00|133572.2|132172.2|133572.5|132172.5|133576.8|132176.8|133572.2|132172.2|1
1646338800000|2022-03-03 20:20:00|133572.4|132172.4|133569.1|132169.1|133572.4|132172.4|133569.1|132169.1|0
1646339100000|2022-03-03 20:25:00|133569|132169|133573.7|132173.7|133574.2|132174.2|133568.7|132168.7|0
1646339400000|2022-03-03 20:30:00|133573.6|132173.6|133572.7|132172.7|133573.6|132173.6|133572.7|132172.7|0
1646339700000|2022-03-03 20:35:00|133572.6|132172.6|133571.7|132171.7|133572.6|132172.6|133571.7|132171.7|0
1646340000000|2022-03-03 20:40:00|133583.8|132183.8|133564.4|132164.4|133583.8|132183.8|133564.4|132164.4|1
1646340300000|2022-03-03 20:45:00|133564.3|132164.3|133563.4|132163.4|133564.3|132164.3|133563.4|132163.4|0
1646340600000|2022-03-03 20:50:00|133563.3|132163.3|133562.4|132162.4|133563.3|132163.3|133562.4|132162.4|1
1646340900000|2022-03-03 20:55:00|133562.3|132162.3|133694.5|132294.5|133694.8|132294.8|133562|132162|0
1646406000000|2022-03-04 15:00:00|134802.8|133402.8|132702.3|131302.3|134879.4|134012|132533.8|131297.6|33
1646406300000|2022-03-04 15:05:00|132688.3|131288.3|131734.5|130334.5|132688.3|131555.4|129068.2|128268.2|44
1646406600000|2022-03-04 15:10:00|130974.6|130174.6|131433.4|130033.4|131819.1|131019.1|130716|129316|14
1646406900000|2022-03-04 15:15:00|131438.1|130038.1|131550|130150|131667.4|130267.4|130687.3|129887.3|3
1646407200000|2022-03-04 15:20:00|131798.5|130398.5|132018.8|130618.8|132023.5|131050.1|131518.3|130398.5|3
1646407500000|2022-03-04 15:25:00|132023.5|130623.5|132434.4|131934.4|132622.1|131934.4|131590|130576.5|12
1646407800000|2022-03-04 15:30:00|132440.2|131940.2|132350.5|131550.5|132728.1|131940.2|132350.5|131273.9|14
1646408100000|2022-03-04 15:35:00|132081.4|130681.4|130935.2|129535.2|132081.4|130687.4|130789.9|129389.9|9
1646408400000|2022-03-04 15:40:00|130934.9|129534.9|129032.1|128232.1|130981.8|129581.8|128775.9|128232.1|12
1646408700000|2022-03-04 15:45:00|130198.2|128798.2|129073.6|127673.6|130269.1|128869.1|129022|127622|6
1646409000000|2022-03-04 15:50:00|129073.5|127673.5|127399.6|126599.6|129120.4|127720.4|127211.4|126036.4|25
1646409300000|2022-03-04 15:55:00|127399.9|126599.9|127661.5|126261.5|127719.4|126800.9|126832|126032|10
1646409600000|2022-03-04 16:00:00|127666.5|126266.5|126849.8|126049.8|127722.8|126412.6|126762.8|126044.9|13
1646409900000|2022-03-04 16:05:00|126093.9|124693.9|125990.3|124590.3|126093.9|124693.9|125990.3|124590.3|16
1646410200000|2022-03-04 16:10:00|125990.2|124590.2|125016.4|123616.4|125990.2|124590.2|125016.4|123616.4|4
1646410500000|2022-03-04 16:15:00|125016.3|123616.3|125012.5|123612.5|125016.3|123616.3|125012.5|123612.5|0
1646410800000|2022-03-04 16:20:00|125012.4|123612.4|125029|123629|126841.2|126041.2|125011.7|123611.7|25
1646411100000|2022-03-04 16:25:00|125028.9|123628.9|120508.7|119108.7|125028.9|123628.9|120213.9|118813.9|0
1646411400000|2022-03-04 16:30:00|124689.6|123289.6|126722|125922|126722.2|125922.2|124689.5|123289.5|0
1646411700000|2022-03-04 16:35:00|126726.7|125926.7|121537.3|120137.3|126752.2|125985|121188.5|119788.5|7
1646412000000|2022-03-04 16:40:00|126826|126026|128458.1|127658.1|128458.3|127658.3|126825.9|126025.9|10
1646412300000|2022-03-04 16:45:00|128468|127668|129992.8|128592.8|129992.8|128592.8|128468|127383.5|8
1646412600000|2022-03-04 16:50:00|129992.7|128592.7|130241.5|129441.5|130376.8|129446.2|129992.7|128592.7|0
1646412900000|2022-03-04 16:55:00|130241.2|129441.2|130102.5|128702.5|130306.7|129661.3|130083.7|128683.7|8
1646413200000|2022-03-04 17:00:00|130108.7|128708.7|130996.5|129596.5|130996.5|129732.6|129643.4|128570.8|8
1646413500000|2022-03-04 17:05:00|130391.9|129591.9|130945.4|129545.4|130955.9|129591.9|129601.6|129092.2|9
1646413800000|2022-03-04 17:10:00|130898.5|129498.5|130952.7|130152.7|130968.7|130152.9|130898.5|129498.5|2
1646414100000|2022-03-04 17:15:00|130157.1|129357.1|130565.8|129165.8|130566|129357.1|130139.6|129165.8|0
1646414400000|2022-03-04 17:20:00|130565.7|129165.7|130565|129165|130565.7|129165.7|130565|129165|0
1646414700000|2022-03-04 17:25:00|130564.9|129164.9|130962.1|130162.1|130962.4|130162.4|130564.9|129164.9|2
1646415000000|2022-03-04 17:30:00|130962|130162|130961.3|130161.3|130962|130162|130961.3|130161.3|1
1646415300000|2022-03-04 17:35:00|130961.2|130161.2|130965.5|130165.5|130965.5|130165.5|130960.5|130160.5|0
1646415600000|2022-03-04 17:40:00|130965.4|130165.4|131086.7|130286.7|131086.7|130286.7|130964.8|130164.8|7
1646415900000|2022-03-04 17:45:00|131091.3|130291.3|131095.8|130295.8|131096.6|130296.6|131091.3|130291.3|0
1646416200000|2022-03-04 17:50:00|131091.1|130291.1|131115.3|130315.3|131115.3|130315.3|131090.3|130290.3|0
1646416500000|2022-03-04 17:55:00|131119.9|130319.9|131150.3|130350.3|131150.6|130350.6|130789.7|130289.7|5
1646416800000|2022-03-04 18:00:00|131150.2|130350.2|131219.5|130419.5|131219.5|130419.5|131150|130350|0
1646417100000|2022-03-04 18:05:00|131219.4|130419.4|131218.6|130418.6|131219.4|130419.4|131218.6|130418.6|0
1646417400000|2022-03-04 18:10:00|131218.5|130418.5|131445.3|130645.3|131445.5|130645.5|131218.4|130418.4|2
1646417700000|2022-03-04 18:15:00|131445.2|130645.2|131539.5|130739.5|131539.8|130739.8|131444.8|130644.8|0
1646418000000|2022-03-04 18:20:00|131539.4|130739.4|131453.6|130953.6|131584.4|130953.8|131453.6|130739.4|4
1646418300000|2022-03-04 18:25:00|131453.5|130953.5|131551.8|131051.8|131585.1|131085.1|131453.5|130953.5|2
1646418600000|2022-03-04 18:30:00|131551.7|131051.7|131016.6|129616.6|131671.5|131171.5|131016.6|129616.6|5
1646418900000|2022-03-04 18:35:00|131016.5|129616.5|130772.4|129372.4|131016.5|129616.5|130772.4|129372.4|0
1646419200000|2022-03-04 18:40:00|130772.3|129372.3|130682.7|129282.7|130772.3|129372.3|130421.2|129021.2|0
1646419500000|2022-03-04 18:45:00|130682.6|129282.6|130717.2|129317.2|130717.3|129317.3|130654.1|129254.1|3
1646419800000|2022-03-04 18:50:00|130717.1|129317.1|130964.3|129564.3|131053.4|129653.4|130669.5|129269.5|5
1646420100000|2022-03-04 18:55:00|130964.2|129564.2|130973.5|129573.5|131363.8|130666.9|130931.9|129531.9|0
1646420400000|2022-03-04 19:00:00|131258.4|130458.4|131327.3|130527.3|131427.8|130527.6|130973.2|129573.2|2
1646420700000|2022-03-04 19:05:00|131327.2|130527.2|131326.5|130526.5|131327.2|130527.2|131326.5|130526.5|0
1646421000000|2022-03-04 19:10:00|131326.4|130526.4|131320.9|130520.9|131326.4|130526.4|131320.9|130520.9|0
1646421300000|2022-03-04 19:15:00|131320.8|130520.8|131413.6|130613.6|131414.2|130614.2|131269.3|130469.3|4
1646421600000|2022-03-04 19:20:00|131413.5|130613.5|131408.1|130608.1|131413.5|130613.5|131408.1|130608.1|0
1646421900000|2022-03-04 19:25:00|131408|130608|131407.3|130607.3|131408|130608|131407.3|130607.3|0
1646422200000|2022-03-04 19:30:00|131407.2|130607.2|131369|130569|131407.2|130607.2|131369|130569|0
1646422500000|2022-03-04 19:35:00|131368.9|130568.9|131368.2|130568.2|131368.9|130568.9|131363.5|130563.5|1
1646422800000|2022-03-04 19:40:00|131368.1|130568.1|131404.7|130604.7|131415|130615|131368.1|130568.1|1
1646423100000|2022-03-04 19:45:00|131404.6|130604.6|130826.9|129426.9|131404.6|130604.6|130826.9|129426.9|1
1646423400000|2022-03-04 19:50:00|130823.6|129423.6|130982.2|129582.2|130982.9|129582.9|130823.6|129423.6|0
1646423700000|2022-03-04 19:55:00|130982.1|129582.1|130981.3|129581.3|130982.1|129582.1|130977|129577|0
1646424000000|2022-03-04 20:00:00|130981.2|129581.2|130980.4|129580.4|130981.2|129581.2|130980.4|129580.4|0
1646424300000|2022-03-04 20:05:00|130980.3|129580.3|130979.5|129579.5|130980.3|129580.3|130979.5|129579.5|0
1646424600000|2022-03-04 20:10:00|130979.4|129579.4|131078.7|129678.7|131079.3|129679.3|130979.3|129579.3|0
1646424900000|2022-03-04 20:15:00|131078.6|129678.6|131288.7|130488.7|131293.4|130517.1|130831.7|129678.5|6
1646425200000|2022-03-04 20:20:00|131293.3|130493.3|131082.1|129682.1|131293.3|130493.3|131082.1|129682.1|1
1646425500000|2022-03-04 20:25:00|131082|129682|131165.7|129765.7|131166|129766|131081.7|129681.7|0
1646425800000|2022-03-04 20:30:00|131165.6|129765.6|131164.9|129764.9|131165.6|129765.6|131160.5|129760.5|0
1646426100000|2022-03-04 20:35:00|131164.8|129764.8|131183.8|129783.8|131267.3|129867.3|131164.7|129764.7|1
1646426400000|2022-03-04 20:40:00|131183.7|129783.7|130865.5|130065.5|131262.7|130068.8|130865.5|129770.5|0
1646426700000|2022-03-04 20:45:00|130865.4|130065.4|130896.4|130096.4|130938.1|130138.1|130865.1|130065.1|0
1646427000000|2022-03-04 20:50:00|130896.3|130096.3|130802.1|130002.1|130896.3|130096.3|130802.1|130002.1|0
1646427300000|2022-03-04 20:55:00|130802|130002|130754.5|129954.5|130853.3|130053.3|130754.5|129954.5|0
1646665200000|2022-03-07 15:00:00|130996.5|129596.5|128930.2|127530.2|131003.2|129603.2|128008.5|126687.2|8
1646665500000|2022-03-07 15:05:00|128975.1|127575.1|127295.5|126495.5|128975.1|127575.1|127295.5|126495.5|3
1646665800000|2022-03-07 15:10:00|127295.4|126495.4|128204.6|126804.6|128395.4|126995.4|126495.8|125407.2|5
1646666100000|2022-03-07 15:15:00|128204.5|126804.5|128328|126928|128457|127057|128204.5|126804.5|0
1646666400000|2022-03-07 15:20:00|128501|127101|128816.3|127416.3|128816.3|127416.3|128500.6|127100.6|0
1646666700000|2022-03-07 15:25:00|128816.2|127416.2|128704.6|127304.6|128895.6|127495.6|128567.6|127167.6|2
1646667000000|2022-03-07 15:30:00|128704.5|127304.5|128681|127281|129060.2|128260.2|128676.9|127276.9|1
1646667300000|2022-03-07 15:35:00|128889.4|127489.4|129093.3|127693.3|129285.1|127885.1|128889.4|127489.4|3
1646667600000|2022-03-07 15:40:00|129093.2|127693.2|128860.7|127460.7|129171.6|128338|128755.2|127355.2|1
1646667900000|2022-03-07 15:45:00|128807.5|127407.5|128915.4|127515.4|129231.7|127831.7|128807.5|127407.5|2
1646668200000|2022-03-07 15:50:00|128915.3|127515.3|128698.2|127298.2|129119.3|127719.3|128698.2|127298.2|1
1646668500000|2022-03-07 15:55:00|128698.1|127298.1|128799.4|127399.4|128799.6|127399.6|128608.9|127208.9|0
1646668800000|2022-03-07 16:00:00|128799.3|127399.3|128772|127372|128799.3|127399.3|127840.8|127040.8|5
1646669100000|2022-03-07 16:05:00|128771.9|127371.9|129133.2|127733.2|129133.4|128189.5|128064.1|127264.1|3
1646669400000|2022-03-07 16:10:00|129133.1|127733.1|129421.1|128021.1|129421.5|128117.3|128917.1|127733.1|1
1646669700000|2022-03-07 16:15:00|129416.6|128016.6|129464.6|128064.6|129464.7|128064.7|129416.6|128016.6|1
1646670000000|2022-03-07 16:20:00|129464.5|128064.5|131087.9|129687.9|131113|130054.9|129464.5|128064.5|6
1646670300000|2022-03-07 16:25:00|130783.4|129983.4|130774.8|129974.8|131092.8|129992.8|130774.8|129687.3|1
1646670600000|2022-03-07 16:30:00|130774.7|129974.7|131082.9|129682.9|131082.9|129988|130774|129682.9|1
1646670900000|2022-03-07 16:35:00|131082.8|129682.8|131051.4|129651.4|131082.8|129682.8|131051.4|129651.4|1
1646671200000|2022-03-07 16:40:00|131051.3|129651.3|131050.5|129650.5|131051.3|129651.3|131050.5|129650.5|1
1646671500000|2022-03-07 16:45:00|131050.4|129650.4|131424|130024|131534.3|130134.3|130763.7|129649.8|1
1646671800000|2022-03-07 16:50:00|131423.9|130023.9|131414.8|130014.8|131423.9|130023.9|131414.4|130014.4|0
1646672100000|2022-03-07 16:55:00|131414.7|130014.7|131533.5|130133.5|131538|130138|131414.6|130014.6|4
1646672400000|2022-03-07 17:00:00|131537.9|130137.9|131552.4|130152.4|131867.2|130467.2|130796.7|130137.9|3
1646672700000|2022-03-07 17:05:00|131552.3|130152.3|130211.5|129711.5|131552.3|130363.7|130207.4|129707.4|5
1646673000000|2022-03-07 17:10:00|130211.4|129711.4|129816.8|128416.8|130226.8|129726.8|129816.8|128416.8|1
1646673300000|2022-03-07 17:15:00|129812.3|128412.3|129802.7|128402.7|129812.3|128412.3|129776.7|128376.7|1
1646673600000|2022-03-07 17:20:00|129802.6|128402.6|129775.3|128375.3|130187.7|128932.5|129560.1|128375.3|2
1646673900000|2022-03-07 17:25:00|129775.2|128375.2|130822.5|129422.5|130822.5|129422.5|129558.8|128375|4
1646674200000|2022-03-07 17:30:00|130778.2|129378.2|130764|129364|131048.3|129648.3|130756.9|129356.9|1
1646674500000|2022-03-07 17:35:00|130763.9|129363.9|130763.1|129363.1|130763.9|129363.9|130763.1|129363.1|0
1646674800000|2022-03-07 17:40:00|130763|129363|131090|129690|131090.1|129690.1|130762.9|129362.9|0
1646675100000|2022-03-07 17:45:00|131095.1|129695.1|130964.4|129564.4|131095.1|129695.1|130862.7|129462.7|0
1646675400000|2022-03-07 17:50:00|130964.3|129564.3|130432.1|129032.1|131057.2|129657.2|130379|128979|2
1646675700000|2022-03-07 17:55:00|130432|129032|130431.3|129031.3|130432|129032|130408.7|129008.7|0
1646676000000|2022-03-07 18:00:00|130431.2|129031.2|130749.2|129349.2|130749.4|129349.4|130431|129031|1
1646676300000|2022-03-07 18:05:00|130749.1|129349.1|130969.7|129569.7|130974.1|129574.1|129855.6|129055.6|4
1646676600000|2022-03-07 18:10:00|130972.9|129572.9|130865.1|129465.1|130972.9|129572.9|130786.1|129386.1|2
1646676900000|2022-03-07 18:15:00|130865|129465|130845.7|129445.7|130869.5|129469.5|130845.7|129445.7|0
1646677200000|2022-03-07 18:20:00|130845.6|129445.6|130844.8|129444.8|130845.6|129445.6|130844.8|129444.8|0
1646677500000|2022-03-07 18:25:00|130844.7|129444.7|130808.5|129408.5|130844.7|129444.7|130808.5|129408.5|0
1646677800000|2022-03-07 18:30:00|130808.4|129408.4|130803.2|129403.2|130808.4|129408.4|130803.2|129403.2|0
1646678100000|2022-03-07 18:35:00|130803.1|129403.1|131035.4|130235.4|131115.2|130315.2|130802.5|129402.5|1
1646678400000|2022-03-07 18:40:00|131035.3|130235.3|130673.1|129273.1|131035.3|130235.3|130368.4|128968.4|2
1646678700000|2022-03-07 18:45:00|130673|129273|130636.8|129236.8|130677.3|129277.3|130636.8|129236.8|0
1646679000000|2022-03-07 18:50:00|130636.7|129236.7|130635.9|129235.9|130636.7|129236.7|130401.8|129001.8|2
1646679300000|2022-03-07 18:55:00|130812.8|129412.8|130634.4|129234.4|130812.8|129412.8|129858.3|129058.3|0
1646679600000|2022-03-07 19:00:00|130634.3|129234.3|130638|129238|130638.3|129238.3|130633.9|129233.9|0
1646679900000|2022-03-07 19:05:00|130637.9|129237.9|130681.9|129281.9|130682|129282|130624.7|129224.7|1
1646680200000|2022-03-07 19:10:00|130681.8|129281.8|130709.3|129309.3|130750.5|129350.5|130665.1|129265.1|1
1646680500000|2022-03-07 19:15:00|130720.7|129320.7|130675.7|129275.7|130738.2|129338.2|130618.7|129218.7|2
1646680800000|2022-03-07 19:20:00|130675.6|129275.6|130599.6|129199.6|130675.6|129275.6|130599.6|129199.6|0
1646681100000|2022-03-07 19:25:00|130595.2|129195.2|130594.3|129194.3|130595.2|129195.2|130594.3|129194.3|0
1646681400000|2022-03-07 19:30:00|130594.2|129194.2|130566.9|129166.9|130594.2|129194.2|130566.9|129166.9|0
1646681700000|2022-03-07 19:35:00|130566.8|129166.8|130566|129166|130566.8|129166.8|130566|129166|0
1646682000000|2022-03-07 19:40:00|130565.9|129165.9|130565.2|129165.2|130565.9|129165.9|130565.2|129165.2|0
1646682300000|2022-03-07 19:45:00|130565.1|129165.1|130564.3|129164.3|130600.4|129200.4|130564.3|129164.3|0
1646682600000|2022-03-07 19:50:00|130564.2|129164.2|130526.7|129126.7|130564.2|129164.2|130526.7|129126.7|1
1646682900000|2022-03-07 19:55:00|130526.6|129126.6|130530.2|129130.2|130530.2|129130.2|130525.8|129125.8|0
1646683200000|2022-03-07 20:00:00|130530.1|129130.1|130529.3|129129.3|130530.1|129130.1|130529.3|129129.3|0
1646683500000|2022-03-07 20:05:00|130529.2|129129.2|130528.5|129128.5|130529.2|129129.2|130528.5|129128.5|0
1646683800000|2022-03-07 20:10:00|130528.4|129128.4|130527.6|129127.6|130528.4|129128.4|130527.6|129127.6|0
1646684100000|2022-03-07 20:15:00|130527.5|129127.5|130526.7|129126.7|130527.5|129127.5|130526.7|129126.7|0
1646684400000|2022-03-07 20:20:00|130526.6|129126.6|130525.8|129125.8|130526.6|129126.6|130525.8|129125.8|0
1646684700000|2022-03-07 20:25:00|130525.7|129125.7|130502.9|129102.9|130529.9|129129.9|130502.9|129102.9|0
1646685000000|2022-03-07 20:30:00|130502.8|129102.8|130281.5|129481.5|130502.8|129481.5|130281.5|129102|0
1646685300000|2022-03-07 20:35:00|130281.4|129481.4|130280.6|129480.6|130281.4|129481.4|130280.6|129480.6|0
1646685600000|2022-03-07 20:40:00|130280.5|129480.5|130606.2|129206.2|130712.7|129624.5|129816.3|129206.2|3
1646685900000|2022-03-07 20:45:00|130601.8|129201.8|130561.2|129161.2|130606.2|129369.2|130169.1|129139.9|0
1646686200000|2022-03-07 20:50:00|130561.1|129161.1|129879|128479|130561.1|129178.2|129781.8|128381.8|4
1646686500000|2022-03-07 20:55:00|129878.9|128478.9|129545.8|128145.8|129892.9|128602.5|128928.1|128075.2|2
1646751600000|2022-03-08 15:00:00|128004.2|126604.2|125550.1|124750.1|128301.5|127056.3|125452.7|124052.7|68
1646751900000|2022-03-08 15:05:00|125541.7|124741.7|127021.9|125621.9|127552.5|126539.6|125541.7|124741.7|8
1646752200000|2022-03-08 15:10:00|127026.2|125626.2|128864.3|127464.3|128916.5|127516.5|126898.8|125498.8|15
1646752500000|2022-03-08 15:15:00|128864.9|127464.9|128180.2|126780.2|128864.9|128034.1|127957|126557|7
1646752800000|2022-03-08 15:20:00|128180.1|126780.1|127262.4|125862.4|128180.1|126780.1|127242.4|125842.4|8
1646753100000|2022-03-08 15:25:00|126749.1|125949.1|126939.7|126139.7|127188.1|126140|126748.9|125788.1|2
1646753400000|2022-03-08 15:30:00|126939.6|126139.6|126999.3|126499.3|127092.8|126499.3|126939.2|126139.2|3
1646753700000|2022-03-08 15:35:00|126999.2|126499.2|126842.2|126042.2|127081.6|126529|126492.4|125681.6|6
1646754000000|2022-03-08 15:40:00|126837.8|126037.8|126906.7|125506.7|126945.1|126037.8|126767.4|125367.4|2
1646754300000|2022-03-08 15:45:00|126907.3|125507.3|126954.5|125554.5|126954.6|125554.6|126867.6|125467.6|0
1646754600000|2022-03-08 15:50:00|126954.4|125554.4|126542|125742|127012.6|125873.4|126490.7|125412.4|3
1646754900000|2022-03-08 15:55:00|126541.9|125741.9|126112.4|124712.4|126724.2|125745.2|125690.7|124360.8|11
1646755200000|2022-03-08 16:00:00|126112.3|124712.3|126082.1|124682.1|126321.6|124921.6|126016.5|124616.5|0
1646755500000|2022-03-08 16:05:00|126082|124682|125994.2|124594.2|126086.2|124785.6|125585.5|124590.3|2
1646755800000|2022-03-08 16:10:00|125972|124572|125971.3|124571.3|125972|124572|125971.3|124571.3|0
1646756100000|2022-03-08 16:15:00|125971.2|124571.2|125966.7|124566.7|125971.8|124571.8|125966.7|124566.7|1
1646756400000|2022-03-08 16:20:00|125971|124571|125723|124923|125971|125031.8|125622.4|124566.6|0
1646756700000|2022-03-08 16:25:00|125722.9|124922.9|125727.1|124927.1|125727.4|124927.4|125722.5|124922.5|0
1646757000000|2022-03-08 16:30:00|125727|124927|125726.2|124926.2|125727|124927|125726.2|124926.2|0
1646757300000|2022-03-08 16:35:00|125726.1|124926.1|125564.2|124164.2|125786|124967|124779.7|123979.7|22
1646757600000|2022-03-08 16:40:00|125546.8|124146.8|125072.9|123672.9|125546.8|124251.1|124881.6|123481.6|4
1646757900000|2022-03-08 16:45:00|124942.9|123542.9|122997.7|122497.7|124942.9|123542.9|122978.2|122478.2|38
1646758200000|2022-03-08 16:50:00|122997.6|122497.6|122985.8|122485.8|123529.4|122729.4|122940.4|122440.4|12
1646758500000|2022-03-08 16:55:00|122985.7|122485.7|122971.9|122471.9|122985.7|122485.7|122959|122459|1
1646758800000|2022-03-08 17:00:00|122971.8|122471.8|122877.7|122377.7|122971.8|122471.8|122650.5|122150.5|0
1646759100000|2022-03-08 17:05:00|122877.6|122377.6|122876.9|122376.9|122877.6|122377.6|122876.9|122376.9|0
1646759400000|2022-03-08 17:10:00|122876.8|122376.8|122876|122376|122876.8|122376.8|122876|122376|0
1646759700000|2022-03-08 17:15:00|122875.9|122375.9|122875.2|122375.2|122875.9|122375.9|122875.2|122375.2|0
1646760000000|2022-03-08 17:20:00|122875.1|122375.1|122874.3|122374.3|122875.1|122375.1|122874.3|122374.3|1
1646760300000|2022-03-08 17:25:00|122874.2|122374.2|122873.4|122373.4|122874.2|122374.2|122873.4|122373.4|0
1646760600000|2022-03-08 17:30:00|122873.3|122373.3|122872.6|122372.6|122873.3|122373.3|122872.6|122372.6|1
1646760900000|2022-03-08 17:35:00|122872.5|122372.5|122871.7|122371.7|122872.5|122372.5|122871.7|122371.7|0
1646761200000|2022-03-08 17:40:00|122871.6|122371.6|122870.9|122370.9|122871.6|122371.6|122870.9|122370.9|1
1646761500000|2022-03-08 17:45:00|122870.8|122370.8|122870|122370|122870.8|122370.8|122870|122370|0
1646761800000|2022-03-08 17:50:00|122869.9|122369.9|122869.1|122369.1|122869.9|122369.9|122869.1|122369.1|0
1646762100000|2022-03-08 17:55:00|122869|122369|122868.3|122368.3|122869|122369|122868.3|122368.3|1
1646762400000|2022-03-08 18:00:00|122868.2|122368.2|122867.4|122367.4|122868.2|122368.2|122867.4|122367.4|0
1646762700000|2022-03-08 18:05:00|122867.3|122367.3|122866.5|122366.5|122867.3|122367.3|122866.5|122366.5|0
1646763000000|2022-03-08 18:10:00|122866.4|122366.4|122865.7|122365.7|122866.4|122366.4|122865.7|122365.7|0
1646763300000|2022-03-08 18:15:00|122865.6|122365.6|122864.8|122364.8|122865.6|122365.6|122864.8|122364.8|0
1646763600000|2022-03-08 18:20:00|122864.7|122364.7|122864|122364|122864.7|122364.7|122864|122364|0
1646763900000|2022-03-08 18:25:00|122863.9|122363.9|122863.1|122363.1|122863.9|122363.9|122863.1|122363.1|1
1646764200000|2022-03-08 18:30:00|122863|122363|122862.2|122362.2|122863|122363|122862.2|122362.2|0
1646764500000|2022-03-08 18:35:00|122862.1|122362.1|122861.4|122361.4|122862.1|122362.1|122861.4|122361.4|0
1646764800000|2022-03-08 18:40:00|122861.3|122361.3|122630.9|122130.9|122861.3|122361.3|122630.9|122130.9|0
1646765100000|2022-03-08 18:45:00|122630.8|122130.8|122629.9|122129.9|122630.8|122130.8|122629.9|122129.9|0
1646765400000|2022-03-08 18:50:00|122629.8|122129.8|122629|122129|122629.8|122129.8|122629|122129|0
1646765700000|2022-03-08 18:55:00|122628.9|122128.9|122628|122128|122628.9|122128.9|122628|122128|0
1646766000000|2022-03-08 19:00:00|122627.9|122127.9|122627|122127|122627.9|122127.9|122627|122127|0
1646766300000|2022-03-08 19:05:00|122626.9|122126.9|122626.1|122126.1|122626.9|122126.9|122626.1|122126.1|0
1646766600000|2022-03-08 19:10:00|122626|122126|122625.1|122125.1|122626|122126|122625.1|122125.1|0
1646766900000|2022-03-08 19:15:00|122625|122125|122624.1|122124.1|122625|122125|122624.1|122124.1|0
1646767200000|2022-03-08 19:20:00|122624|122124|122623.2|122123.2|122624|122124|122623.2|122123.2|0
1646767500000|2022-03-08 19:25:00|122623.1|122123.1|122622.2|122122.2|122623.1|122123.1|122622.2|122122.2|0
1646767800000|2022-03-08 19:30:00|122622.1|122122.1|122621.2|122121.2|122622.1|122122.1|122621.2|122121.2|0
1646768100000|2022-03-08 19:35:00|122621.1|122121.1|122620.2|122120.2|122621.1|122121.1|122620.2|122120.2|0
1646768400000|2022-03-08 19:40:00|122620.1|122120.1|122619.3|122119.3|122620.1|122120.1|122619.3|122119.3|0
1646768700000|2022-03-08 19:45:00|122619.2|122119.2|122618.3|122118.3|122619.2|122119.2|122618.3|122118.3|0
1646769000000|2022-03-08 19:50:00|122618.2|122118.2|122617.4|122117.4|122618.2|122118.2|122617.4|122117.4|2
1646769300000|2022-03-08 19:55:00|122617.3|122117.3|122616.4|122116.4|122617.3|122117.3|122616.4|122116.4|0
1646769600000|2022-03-08 20:00:00|122616.3|122116.3|122615.5|122115.5|122616.3|122116.3|122615.5|122115.5|0
1646769900000|2022-03-08 20:05:00|122615.4|122115.4|122614.5|122114.5|122615.4|122115.4|122614.5|122114.5|0
1646770200000|2022-03-08 20:10:00|122614.4|122114.4|122613.5|122113.5|122614.4|122114.4|122613.5|122113.5|0
1646770500000|2022-03-08 20:15:00|122613.4|122113.4|122612.6|122112.6|122613.4|122113.4|122612.6|122112.6|0
1646770800000|2022-03-08 20:20:00|122612.5|122112.5|122611.6|122111.6|122612.5|122112.5|122611.6|122111.6|0
1646771100000|2022-03-08 20:25:00|122611.5|122111.5|122610.7|122110.7|122611.5|122111.5|122610.7|122110.7|0
1646771400000|2022-03-08 20:30:00|122610.6|122110.6|122609.7|122109.7|122610.6|122110.6|122609.7|122109.7|0
1646771700000|2022-03-08 20:35:00|122609.6|122109.6|122608.7|122108.7|122609.6|122109.6|122608.7|122108.7|0
1646772000000|2022-03-08 20:40:00|122608.6|122108.6|122607.8|122107.8|122608.6|122108.6|122607.8|122107.8|0
1646772300000|2022-03-08 20:45:00|122607.7|122107.7|122606.8|122106.8|122607.7|122107.7|122606.8|122106.8|0
1646772600000|2022-03-08 20:50:00|122606.7|122106.7|122605.8|122105.8|122606.7|122106.7|122605.8|122105.8|1
1646772900000|2022-03-08 20:55:00|122605.7|122105.7|122604.9|122104.9|122605.7|122105.7|122604.9|122104.9|0
1646838000000|2022-03-09 15:00:00|117240.9|116440.9|116810.3|116010.3|117240.9|116440.9|116141.3|115032.7|43
1646838300000|2022-03-09 15:05:00|117394.4|115994.4|116611.9|115811.9|117488.7|116562.6|116551.6|115751.6|17
1646838600000|2022-03-09 15:10:00|116611.8|115811.8|114206.3|113706.3|116611.8|115811.8|113216.9|111816.9|25
1646838900000|2022-03-09 15:15:00|114206.2|113706.2|114140.3|113640.3|114209.8|113709.8|114059.1|113559.1|13
1646839200000|2022-03-09 15:20:00|114140.2|113640.2|114020.7|113520.7|114194.3|113694.3|113569.3|113069.3|1
1646839500000|2022-03-09 15:25:00|114020.6|113520.6|114019.9|113519.9|114020.6|113520.6|114019.9|113519.9|1
1646839800000|2022-03-09 15:30:00|114019.8|113519.8|114161.3|113661.3|114170.2|113670.2|114019.1|113519.1|1
1646840100000|2022-03-09 15:35:00|114161.2|113661.2|114087.1|113587.1|114161.2|113661.2|114043.5|113543.5|3
1646840400000|2022-03-09 15:40:00|114087|113587|114086.3|113586.3|114087|113587|114086.3|113586.3|2
1646840700000|2022-03-09 15:45:00|114086.2|113586.2|114085.4|113585.4|114086.2|113586.2|114085.4|113585.4|0
1646841000000|2022-03-09 15:50:00|114085.3|113585.3|114084.6|113584.6|114094|113594|114084.6|113584.6|3
1646841300000|2022-03-09 15:55:00|114084.5|113584.5|114083.7|113583.7|114084.5|113584.5|114083.7|113583.7|1
1646841600000|2022-03-09 16:00:00|114083.6|113583.6|114082.9|113582.9|114083.6|113583.6|114082.9|113582.9|1
1646841900000|2022-03-09 16:05:00|114082.8|113582.8|114082.1|113582.1|114082.8|113582.8|114082.1|113582.1|0
1646842200000|2022-03-09 16:10:00|114082|113582|114081.2|113581.2|114082|113582|114081.2|113581.2|0
1646842500000|2022-03-09 16:15:00|114081.1|113581.1|114080.4|113580.4|114081.1|113581.1|114080.4|113580.4|5
1646842800000|2022-03-09 16:20:00|114080.3|113580.3|115597.8|114197.8|115597.8|114197.8|114080.2|113580.2|25
1646843100000|2022-03-09 16:25:00|116207.4|114807.4|115969.6|114569.6|116296.9|114896.9|115748.2|114348.2|7
1646843400000|2022-03-09 16:30:00|115820.3|114420.3|115882.6|114482.6|116337.5|114937.5|115691.1|114291.1|1
1646843700000|2022-03-09 16:35:00|115882.5|114482.5|117190.5|115790.5|117273.7|115873.7|115595.2|114427.1|20
1646844000000|2022-03-09 16:40:00|117199.1|115799.1|119577.5|118177.5|119586.2|118186.2|117199|115799|34
1646844300000|2022-03-09 16:45:00|119577.4|118177.4|118755.7|117955.7|119577.4|118177.4|117743.4|116343.4|6
1646844600000|2022-03-09 16:50:00|119400.8|118000.8|120251.2|118851.2|120251.2|119228.7|118832.5|117432.5|8
1646844900000|2022-03-09 16:55:00|120249.7|118849.7|121219.2|119819.2|122099.4|121299.4|120017.2|118849.6|20
1646845200000|2022-03-09 17:00:00|121219.1|119819.1|120821.8|119421.8|121223.4|119823.4|120788.7|119388.7|0
1646845500000|2022-03-09 17:05:00|117364.5|115964.5|118732|117332|118732.2|117332.2|117294.3|115894.3|4
1646845800000|2022-03-09 17:10:00|118731.9|117331.9|115730.2|114330.2|118731.9|117331.9|115727.5|114327.5|3
1646846100000|2022-03-09 17:15:00|115721.6|114321.6|116601.4|115201.4|117032.8|115632.8|115716.5|114316.5|2
1646846400000|2022-03-09 17:20:00|116639.7|115239.7|116891.3|115491.3|116901.2|115501.2|116639.7|115239.7|1
1646846700000|2022-03-09 17:25:00|116891.2|115491.2|116899.6|115499.6|116900.1|115500.1|116890.9|115490.9|0
1646847000000|2022-03-09 17:30:00|116899.5|115499.5|116888.3|115488.3|116939.9|115539.9|116888.3|115488.3|0
1646847300000|2022-03-09 17:35:00|116884|115484|117337.6|115937.6|117337.8|115937.8|116879.7|115479.7|2
1646847600000|2022-03-09 17:40:00|117322.7|115922.7|117362.4|115962.4|117362.4|115962.4|117322.5|115922.5|1
1646847900000|2022-03-09 17:45:00|117362.3|115962.3|117377.8|115977.8|117378|115978|117362.2|115962.2|0
1646848200000|2022-03-09 17:50:00|117377.7|115977.7|118156.5|116756.5|118692.9|117292.9|117317.5|115977.6|4
1646848500000|2022-03-09 17:55:00|118236.4|117436.4|118571.6|117171.6|119181.8|117781.8|118096.5|116696.5|2
1646848800000|2022-03-09 18:00:00|118571.5|117171.5|118365.5|116965.5|118583.4|117183.4|118365.5|116965.5|1
1646849100000|2022-03-09 18:05:00|118365.4|116965.4|118369.6|116969.6|118369.7|116969.7|117834.7|116434.7|1
1646849400000|2022-03-09 18:10:00|118373.8|116973.8|118373|116973|118373.8|116973.8|118373|116973|0
1646849700000|2022-03-09 18:15:00|117858.6|117058.6|117630.3|116230.3|117876.9|117076.9|117615.2|116215.2|1
1646850000000|2022-03-09 18:20:00|117630.2|116230.2|117629.5|116229.5|117630.2|116230.2|117629.5|116229.5|0
1646850300000|2022-03-09 18:25:00|117629.4|116229.4|117628.6|116228.6|117629.4|116229.4|117628.6|116228.6|0
1646850600000|2022-03-09 18:30:00|117628.5|116228.5|117585.4|116185.4|117628.5|116228.5|117585.4|116185.4|0
1646850900000|2022-03-09 18:35:00|117585.3|116185.3|117584.6|116184.6|117589.4|116189.4|117584.6|116184.6|0
1646851200000|2022-03-09 18:40:00|117584.5|116184.5|116996.3|116196.3|117603|116203|116996.3|116155.4|1
1646851500000|2022-03-09 18:45:00|116996.2|116196.2|116889|116089|116996.2|116196.2|116889|116089|0
1646851800000|2022-03-09 18:50:00|116888.9|116088.9|117037|116237|117092.1|116292.1|116888.8|116088.8|2
1646852100000|2022-03-09 18:55:00|117036.9|116236.9|117807.2|117007.2|117872.9|117352.8|117036.9|116236.9|0
1646852400000|2022-03-09 19:00:00|117807.1|117007.1|117863.1|116463.1|117863.1|117007.1|117806.4|116450.7|1
1646852700000|2022-03-09 19:05:00|117863|116463|118221.8|116821.8|118468.6|117068.6|117863|116463|3
1646853000000|2022-03-09 19:10:00|118221.7|116821.7|118225.9|116825.9|118226.3|116826.3|118221.4|116821.4|0
1646853300000|2022-03-09 19:15:00|118225.8|116825.8|118962|117562|118962.1|117562.1|118225.2|116825.2|0
1646853600000|2022-03-09 19:20:00|118961.9|117561.9|118224.1|116824.1|118961.9|117561.9|118221.2|116821.2|0
1646853900000|2022-03-09 19:25:00|118224|116824|118223.2|116823.2|118224|116824|118223.2|116823.2|0
1646854200000|2022-03-09 19:30:00|118223.1|116823.1|118170.8|116770.8|118223.1|116823.1|118170.8|116770.8|0
1646854500000|2022-03-09 19:35:00|118170.7|116770.7|118169.9|116769.9|118170.7|116770.7|118169.9|116769.9|0
1646854800000|2022-03-09 19:40:00|118169.8|116769.8|118169|116769|118169.8|116769.8|118169|116769|0
1646855100000|2022-03-09 19:45:00|118168.9|116768.9|117779.9|116379.9|118255.7|116855.7|117779.9|116379.9|0
1646855400000|2022-03-09 19:50:00|117780.6|116380.6|117779.8|116379.8|117780.6|116380.6|117779.8|116379.8|0
1646855700000|2022-03-09 19:55:00|117864.8|116464.8|117821.4|116421.4|117864.8|116464.8|117821.4|116421.4|2
1646856000000|2022-03-09 20:00:00|117821.3|116421.3|117773.8|116373.8|117821.3|116421.3|117773.8|116373.8|0
1646856300000|2022-03-09 20:05:00|117773.7|116373.7|117772.9|116372.9|117773.7|116373.7|117772.9|116372.9|0
1646856600000|2022-03-09 20:10:00|117772.8|116372.8|117772.1|116372.1|117772.8|116372.8|117772.1|116372.1|0
1646856900000|2022-03-09 20:15:00|117772|116372|117870.4|116470.4|117870.9|116470.9|117771.7|116371.7|0
1646857200000|2022-03-09 20:20:00|117870.3|116470.3|117627.1|116827.1|117870.3|116827.5|117361.9|116427.5|1
1646857500000|2022-03-09 20:25:00|117627|116827|118429.1|117029.1|118488.1|117088.1|117626.8|116573.6|4
1646857800000|2022-03-09 20:30:00|118429|117029|118442.4|117042.4|118687.7|117287.7|118422.9|117022.9|1
1646858100000|2022-03-09 20:35:00|118442.3|117042.3|118585.2|117185.2|118767.9|117367.9|118442.3|117042.3|4
1646858400000|2022-03-09 20:40:00|118585.1|117185.1|118216.7|116816.7|118758.2|117358.2|118216.7|116816.7|0
1646858700000|2022-03-09 20:45:00|118218.2|116818.2|118344.7|116944.7|118349.1|116949.1|118132.6|116732.6|0
1646859000000|2022-03-09 20:50:00|118344.6|116944.6|118191.7|117391.7|118372.5|117666.1|118054.6|116680.8|3
1646859300000|2022-03-09 20:55:00|118190.9|117390.9|118174.2|116774.2|118279.6|117398.7|118149.5|116765|4
1646924400000|2022-03-10 15:00:00|117588.8|116188.8|113438.9|112938.9|117588.8|116616.6|113438.9|112752.1|28
1646924700000|2022-03-10 15:05:00|113438.8|112938.8|113797|112997|114867.9|113467.9|113421.2|112896.3|8
1646925000000|2022-03-10 15:10:00|113796.9|112996.9|114215.3|113415.3|115142|113742|113788.5|112988.5|5
1646925300000|2022-03-10 15:15:00|114215.2|113415.2|116762.2|115362.2|117605.6|116205.6|114215.2|113415.2|8
1646925600000|2022-03-10 15:20:00|116758|115358|117051.8|115651.8|117081.4|115681.4|116713.5|115313.5|2
1646925900000|2022-03-10 15:25:00|117051.7|115651.7|117877|117077|117949.6|117149.6|116856.5|115456.5|17
1646926200000|2022-03-10 15:30:00|117888.4|117088.4|117152.1|115752.1|117977.2|117088.4|116998.5|115752.1|15
1646926500000|2022-03-10 15:35:00|117156.2|115756.2|117675.7|116275.7|117861|116461|117155.3|115755.3|1
1646926800000|2022-03-10 15:40:00|117675.6|116275.6|117776.3|116376.3|117776.7|116376.7|117661.2|116261.2|0
1646927100000|2022-03-10 15:45:00|117776.2|116376.2|117811.4|116411.4|117811.8|116411.8|117775.8|116375.8|0
1646927400000|2022-03-10 15:50:00|117811.3|116411.3|118640.6|117840.6|118640.8|117840.8|117577.3|116177.3|11
1646927700000|2022-03-10 15:55:00|118640.5|117840.5|118143.4|117643.4|118640.5|117840.5|118143.4|117635.6|0
1646928000000|2022-03-10 16:00:00|118143.3|117643.3|118509.8|117709.8|118510.6|117710.6|118143.3|117643.3|1
1646928300000|2022-03-10 16:05:00|118509.7|117709.7|118508.8|117708.8|118509.7|117709.7|118508.8|117708.8|0
1646928600000|2022-03-10 16:10:00|118508.7|117708.7|118606.6|117806.6|118606.7|117806.7|118508.5|117708.5|0
1646928900000|2022-03-10 16:15:00|118607.3|117807.3|119865.5|118465.5|119936.5|118536.5|118607|117623.9|12
1646929200000|2022-03-10 16:20:00|119865.4|118465.4|119847.8|118447.8|119873.8|118473.8|119847.8|118447.8|0
1646929500000|2022-03-10 16:25:00|119851.9|118451.9|120452.7|119052.7|120452.7|119052.7|119722.6|118380.1|5
1646929800000|2022-03-10 16:30:00|120239.5|118839.5|120283.1|118883.1|120321.3|118921.3|120239.3|118839.3|0
1646930100000|2022-03-10 16:35:00|120283|118883|120115|118715|120287|118887|120115|118715|0
1646930400000|2022-03-10 16:40:00|120114.9|118714.9|120646.8|119846.8|120646.8|119846.8|120114.5|118714.5|4
1646930700000|2022-03-10 16:45:00|120646.7|119846.7|120003.7|118603.7|120993.9|119956.9|119957.8|118557.8|2
1646931000000|2022-03-10 16:50:00|120003.6|118603.6|120082.2|118682.2|120391.9|118991.9|120003.6|118603.6|1
1646931300000|2022-03-10 16:55:00|120296.4|118896.4|120127.8|118727.8|120296.4|118896.4|119999.8|118599.8|1
1646931600000|2022-03-10 17:00:00|120127.7|118727.7|120135.2|118735.2|120135.2|118735.2|120126.9|118726.9|0
1646931900000|2022-03-10 17:05:00|120218.7|118818.7|120288.1|118888.1|120293.9|118893.9|120218.7|118818.7|0
1646932200000|2022-03-10 17:10:00|120288|118888|120082.5|119282.5|120424.9|119282.8|120082.5|118888|0
1646932500000|2022-03-10 17:15:00|120082.4|119282.4|120081.6|119281.6|120082.4|119282.4|120081.6|119281.6|0
1646932800000|2022-03-10 17:20:00|119718.6|119218.6|120076.4|119276.4|120076.6|119276.6|119717.9|119217.9|1
1646933100000|2022-03-10 17:25:00|120081.3|118681.3|120827.8|119427.8|120827.9|119477.4|120081|118681|2
1646933400000|2022-03-10 17:30:00|120827.7|119427.7|120820.3|120020.3|120827.7|120020.6|120772.8|119372.8|2
1646933700000|2022-03-10 17:35:00|120820.2|120020.2|121290.2|119890.2|121373.8|120020.2|120819.7|119450.2|1
1646934000000|2022-03-10 17:40:00|121311.6|119911.6|121310.7|119910.7|121311.6|119911.6|121310.7|119910.7|0
1646934300000|2022-03-10 17:45:00|121310.6|119910.6|121109.9|120309.9|121310.6|120310.2|121109.9|119901.7|0
1646934600000|2022-03-10 17:50:00|121109.8|120309.8|121071.4|120271.4|121109.8|120309.8|121071.4|120271.4|1
1646934900000|2022-03-10 17:55:00|121071.3|120271.3|124785.7|123385.7|124785.7|123385.7|121071.1|120271.1|31
1646935200000|2022-03-10 18:00:00|124785.6|123385.6|124431.4|123031.4|124785.6|123385.6|122517.3|121717.3|10
1646935500000|2022-03-10 18:05:00|122560.9|121760.9|122153.8|121653.8|122595.9|122054.8|122138.1|121638.1|12
1646935800000|2022-03-10 18:10:00|122066.1|121566.1|122427.2|121627.2|122474|121674|122061.2|121561.2|1
1646936100000|2022-03-10 18:15:00|122427.1|121627.1|122564.6|121764.6|122564.7|121764.7|122427.1|121627.1|0
1646936400000|2022-03-10 18:20:00|122564.5|121764.5|122154.9|120754.9|124744.7|123344.7|122057.1|120657.1|12
1646936700000|2022-03-10 18:25:00|122154.8|120754.8|121670.2|120270.2|122154.8|120754.8|121007.3|119607.3|5
1646937000000|2022-03-10 18:30:00|121857.9|120457.9|121397|119997|121857.9|120457.9|121128.9|119728.9|3
1646937300000|2022-03-10 18:35:00|121413.6|120013.6|120799.7|119399.7|121505|120105|120499.9|119099.9|3
1646937600000|2022-03-10 18:40:00|120816.3|119416.3|120472.6|119072.6|120816.3|119416.3|119873.6|119065.4|3
1646937900000|2022-03-10 18:45:00|120472.5|119072.5|120542.6|119142.6|120542.6|119142.6|120472.5|119072.5|0
1646938200000|2022-03-10 18:50:00|120542.5|119142.5|119139.5|118339.5|120650.2|119250.2|119110.6|118317.1|8
1646938500000|2022-03-10 18:55:00|119139.4|118339.4|120525.8|119125.8|120598.8|119198.8|119110.1|118310.1|2
1646938800000|2022-03-10 19:00:00|120525.7|119125.7|120828.5|119428.5|121087|120287|120525.6|119125.6|1
1646939100000|2022-03-10 19:05:00|120861.8|119461.8|120904.5|120104.5|121023.2|120104.5|120835.6|119435.6|1
1646939400000|2022-03-10 19:10:00|120904.4|120104.4|120824.1|119424.1|120995.4|120104.4|120728.2|119328.2|2
1646939700000|2022-03-10 19:15:00|120828.3|119428.3|120681.5|119281.5|120878.2|119478.2|120669.2|119269.2|0
1646940000000|2022-03-10 19:20:00|120681.4|119281.4|120280.1|118880.1|120681.4|119281.4|120263.6|118863.6|0
1646940300000|2022-03-10 19:25:00|120512.4|119112.4|120337.4|118937.4|120524.9|119129.1|119858.2|118937.4|2
1646940600000|2022-03-10 19:30:00|120341.5|118941.5|120303.1|118903.1|120349.8|118949.8|120301.9|118901.9|0
1646940900000|2022-03-10 19:35:00|119865.5|119065.5|119872.9|119072.9|119873|119073|119864.7|119064.7|0
1646941200000|2022-03-10 19:40:00|119872.8|119072.8|119871.9|119071.9|119872.8|119072.8|119871.9|119071.9|0
1646941500000|2022-03-10 19:45:00|119871.8|119071.8|119870.9|119070.9|119871.8|119071.8|119870.9|119070.9|0
1646941800000|2022-03-10 19:50:00|119870.8|119070.8|119780.7|118980.7|119870.8|119070.8|119774|118974|0
1646942100000|2022-03-10 19:55:00|119780.6|118980.6|119827.2|119027.2|119827.2|119027.2|119380.3|118880.3|2
1646942400000|2022-03-10 20:00:00|119827.1|119027.1|119859.5|119059.5|119860.3|119060.3|119827|119027|0
1646942700000|2022-03-10 20:05:00|119859.4|119059.4|119908.6|119108.6|119909.3|119109.3|119859.3|119059.3|0
1646943000000|2022-03-10 20:10:00|119908.5|119108.5|119907.6|119107.6|119908.5|119108.5|119907.6|119107.6|0
1646943300000|2022-03-10 20:15:00|119907.5|119107.5|119988.5|119188.5|119990.7|119190.7|119897.8|119097.8|0
1646943600000|2022-03-10 20:20:00|119988.4|119188.4|119905.7|119105.7|119988.4|119188.4|119810.7|119010.7|0
1646943900000|2022-03-10 20:25:00|119905.6|119105.6|119988|119188|119988.3|119188.3|119601.3|119101.3|1
1646944200000|2022-03-10 20:30:00|119987.9|119187.9|119245.8|118445.8|120204.1|119187.9|119191.7|118445.8|6
1646944500000|2022-03-10 20:35:00|119245.7|118445.7|119534.8|118134.8|119535.1|118447.7|119243.4|118134.8|5
1646944800000|2022-03-10 20:40:00|119534.7|118134.7|119465.9|118065.9|119696.9|118296.9|119424.8|118024.8|3
1646945100000|2022-03-10 20:45:00|119465.8|118065.8|119563.9|118163.9|119784.6|118384.6|118948.9|118065.8|1
1646945400000|2022-03-10 20:50:00|119563.8|118163.8|119517.1|118117.1|119568.5|118168.5|119492.6|118092.6|9
1646945700000|2022-03-10 20:55:00|119479.6|118079.6|119925.1|118525.1|119925.1|119256.1|119474.8|118074.8|5
1647010800000|2022-03-11 15:00:00|118322.4|116922.4|116864.8|116064.8|118322.4|116922.4|115672.4|114872.4|27
1647011100000|2022-03-11 15:05:00|116860.7|116060.7|117108.2|115708.2|117124.6|116060.7|116253.7|115453.7|25
1647011400000|2022-03-11 15:10:00|117068.2|115668.2|116213.6|115413.6|117068.2|116087.9|115932.4|115140.7|9
1647011700000|2022-03-11 15:15:00|116213.5|115413.5|116060|114660|116213.5|115413.5|115807.8|114652.5|5
1647012000000|2022-03-11 15:20:00|116059.9|114659.9|116035.8|115235.8|116063.7|115239.5|115544.1|114622.5|5
1647012300000|2022-03-11 15:25:00|116060.8|115260.8|115483.6|114983.6|116065.5|115465.3|115448.5|114659.2|22
1647012600000|2022-03-11 15:30:00|115508.6|115008.6|115782.3|114982.3|115907.7|115107.7|115508.6|114982.3|3
1647012900000|2022-03-11 15:35:00|115774.1|114974.1|115553.1|114753.1|115998|114975.9|115517.1|114552.3|3
1647013200000|2022-03-11 15:40:00|115553|114753|114945|114145|115648.8|114762.1|114945|113914.7|4
1647013500000|2022-03-11 15:45:00|115512.1|114112.1|115559.8|114759.8|115675.3|114759.8|115512.1|114112.1|0
1647013800000|2022-03-11 15:50:00|115559.7|114759.7|115593.6|114193.6|115713.5|115213.5|115362.9|114162.3|6
1647014100000|2022-03-11 15:55:00|115593.5|114193.5|115045.3|114245.3|115624.6|114312.3|115045.3|114101.4|3
1647014400000|2022-03-11 16:00:00|115160|114360|115223.6|113823.6|115286.3|114373.5|115123.3|113792.2|2
1647014700000|2022-03-11 16:05:00|115227.1|113827.1|113420.5|112920.5|115227.1|113914.5|113343.4|112843.4|26
1647015000000|2022-03-11 16:10:00|113469.6|112969.6|113691.4|112891.4|114561|113211.4|113324.6|112772.5|15
1647015300000|2022-03-11 16:15:00|113691.3|112891.3|114249.3|112849.3|114254.3|113026.1|113183.4|112683.4|12
1647015600000|2022-03-11 16:20:00|114171.6|112771.6|113200.2|112700.2|114171.6|113000.6|113200.2|112700.2|1
1647015900000|2022-03-11 16:25:00|113201.1|112701.1|113257.3|112757.3|113257.8|112757.8|113201|112701|0
1647016200000|2022-03-11 16:30:00|113257.2|112757.2|113253.7|112753.7|113257.5|112757.5|113252.8|112752.8|1
1647016500000|2022-03-11 16:35:00|113253.6|112753.6|113365.9|112865.9|113703.5|113186.9|113253.6|112753.6|4
1647016800000|2022-03-11 16:40:00|113365.8|112865.8|113367.7|112867.7|113368.2|112868.2|113365.6|112865.6|0
1647017100000|2022-03-11 16:45:00|113367.6|112867.6|113250.9|112750.9|113367.6|112867.6|113250|112750|0
1647017400000|2022-03-11 16:50:00|113306.2|112806.2|113224.5|112724.5|113306.2|112806.2|113224.5|112724.5|0
1647017700000|2022-03-11 16:55:00|113222.7|112722.7|113230.8|112730.8|113232.2|112732.2|113222.5|112722.5|1
1647018000000|2022-03-11 17:00:00|113230.7|112730.7|113259|112759|113269.1|112769.1|113230.5|112730.5|0
1647018300000|2022-03-11 17:05:00|113258.9|112758.9|113207.2|112707.2|113266|112766|113207.2|112707.2|0
1647018600000|2022-03-11 17:10:00|113204.4|112704.4|113616.7|112816.7|113669.5|112869.5|113202.3|112702.3|18
1647018900000|2022-03-11 17:15:00|113616.6|112816.6|113619.4|112819.4|113665.1|112865.1|113616.6|112816.6|1
1647019200000|2022-03-11 17:20:00|113619.3|112819.3|113614.3|112814.3|113619.3|112819.3|113614.3|112814.3|0
1647019500000|2022-03-11 17:25:00|113614.2|112814.2|113242.5|112742.5|113617.1|112817.1|113242.5|112742.5|1
1647019800000|2022-03-11 17:30:00|113242.4|112742.4|113616.5|112816.5|113616.9|112816.9|113242|112742|5
1647020100000|2022-03-11 17:35:00|113616.4|112816.4|114372.4|113572.4|114407.6|113607.6|113616.4|112816.4|8
1647020400000|2022-03-11 17:40:00|114372.3|113572.3|115151.6|114351.6|115151.6|114351.6|114337.1|113572.1|6
1647020700000|2022-03-11 17:45:00|115163.8|114363.8|115124.3|114324.3|115380|114451.2|115014.7|113980|1
1647021000000|2022-03-11 17:50:00|115112|114312|114611.2|113211.2|115169|114369|114113.4|113199.1|5
1647021300000|2022-03-11 17:55:00|114607.1|113207.1|113180.6|112680.6|114607.1|113207.1|113180.6|112680.6|5
1647021600000|2022-03-11 18:00:00|113243.5|112743.5|111538.3|111038.3|113253.5|112753.5|111538.3|111038.3|1
1647021900000|2022-03-11 18:05:00|112949|112449|113043.8|112543.8|113136.8|112636.8|112949|112449|0
1647022200000|2022-03-11 18:10:00|113043.7|112543.7|113042.8|112542.8|113043.7|112543.7|113042.8|112542.8|0
1647022500000|2022-03-11 18:15:00|113042.7|112542.7|113041.9|112541.9|113042.7|112542.7|113041.9|112541.9|0
1647022800000|2022-03-11 18:20:00|113041.8|112541.8|113040.9|112540.9|113041.8|112541.8|113040.9|112540.9|0
1647023100000|2022-03-11 18:25:00|113040.8|112540.8|113131.3|112631.3|113132.8|112632.8|113040.6|112540.6|2
1647023400000|2022-03-11 18:30:00|113131.2|112631.2|113129.4|112629.4|113131.2|112631.2|113057.7|112557.7|2
1647023700000|2022-03-11 18:35:00|113129.3|112629.3|112891.8|112391.8|113129.3|112629.3|112891.8|112391.8|0
1647024000000|2022-03-11 18:40:00|112891.7|112391.7|112848.7|112348.7|112891.7|112391.7|112848.7|112348.7|0
1647024300000|2022-03-11 18:45:00|112848.6|112348.6|112847.7|112347.7|112848.6|112348.6|112847.7|112347.7|0
1647024600000|2022-03-11 18:50:00|112847.6|112347.6|112846.6|112346.6|112847.6|112347.6|112846.6|112346.6|0
1647024900000|2022-03-11 18:55:00|112846.5|112346.5|112845.6|112345.6|112846.5|112346.5|112845.6|112345.6|0
1647025200000|2022-03-11 19:00:00|112845.5|112345.5|112844.6|112344.6|112845.5|112345.5|112844.6|112344.6|0
1647025500000|2022-03-11 19:05:00|112844.5|112344.5|112843.6|112343.6|112844.5|112344.5|112843.6|112343.6|0
1647025800000|2022-03-11 19:10:00|112843.5|112343.5|112842.5|112342.5|112843.5|112343.5|112842.5|112342.5|0
1647026100000|2022-03-11 19:15:00|112842.4|112342.4|112841.5|112341.5|112842.4|112342.4|112841.5|112341.5|1
1647026400000|2022-03-11 19:20:00|112841.4|112341.4|112840.5|112340.5|112841.4|112341.4|112840.5|112340.5|1
1647026700000|2022-03-11 19:25:00|112840.4|112340.4|113161.1|112661.1|113161.9|112661.9|112840.4|112340.4|0
1647027000000|2022-03-11 19:30:00|113161|112661|113160.1|112660.1|113161|112661|113160.1|112660.1|0
1647027300000|2022-03-11 19:35:00|113160|112660|113201.3|112701.3|113201.3|112701.3|113159.1|112659.1|0
1647027600000|2022-03-11 19:40:00|113201.2|112701.2|113194|112694|113201.2|112701.2|113158.5|112658.5|0
1647027900000|2022-03-11 19:45:00|113193.9|112693.9|113193|112693|113193.9|112693.9|113193|112693|0
1647028200000|2022-03-11 19:50:00|113192.9|112692.9|113192.1|112692.1|113192.9|112692.9|113192.1|112692.1|0
1647028500000|2022-03-11 19:55:00|113192|112692|113191.1|112691.1|113192|112692|113191.1|112691.1|0
1647028800000|2022-03-11 20:00:00|113191|112691|113184.6|112684.6|113191|112691|113184.6|112684.6|0
1647029100000|2022-03-11 20:05:00|113184.5|112684.5|113183.7|112683.7|113184.5|112684.5|113183.7|112683.7|0
1647029400000|2022-03-11 20:10:00|113183.6|112683.6|113152.4|112652.4|113183.6|112683.6|113152.4|112652.4|0
1647029700000|2022-03-11 20:15:00|113152.3|112652.3|113151.4|112651.4|113152.3|112652.3|113151.4|112651.4|0
1647030000000|2022-03-11 20:20:00|113151.3|112651.3|113150.5|112650.5|113151.3|112651.3|113150.5|112650.5|0
1647030300000|2022-03-11 20:25:00|113150.4|112650.4|113149.5|112649.5|113150.4|112650.4|113149.5|112649.5|0
1647030600000|2022-03-11 20:30:00|113149.4|112649.4|113148.6|112648.6|113149.4|112649.4|113148.6|112648.6|0
1647030900000|2022-03-11 20:35:00|113148.5|112648.5|113147.6|112647.6|113148.5|112648.5|113147.6|112647.6|0
1647031200000|2022-03-11 20:40:00|113147.5|112647.5|112824.1|112324.1|113147.5|112647.5|112824.1|112324.1|0
1647031500000|2022-03-11 20:45:00|112824|112324|112823|112323|112824|112324|112823|112323|1
1647031800000|2022-03-11 20:50:00|112822.9|112322.9|112822|112322|112822.9|112322.9|112822|112322|1
1647032100000|2022-03-11 20:55:00|112821.9|112321.9|112821|112321|112821.9|112321.9|112821|112321|0
1647266400000|2022-03-14 14:00:00|107811.5|107011.5|106474.1|105674.1|107811.5|107011.5|105477|104677|53
1647266700000|2022-03-14 14:05:00|106470.2|105670.2|106939.7|106139.7|107521.1|106670.9|106469|105669|16
1647267000000|2022-03-14 14:10:00|107319.4|105919.4|106689.7|105889.7|107493.5|106116.7|106561.9|105881.4|14
1647267300000|2022-03-14 14:15:00|106687.4|105887.4|106437.2|105937.2|106687.4|105953.6|106437.2|105835.5|2
1647267600000|2022-03-14 14:20:00|106440.7|105940.7|107030.9|105630.9|107031.1|106126.2|106042.5|104769|8
1647267900000|2022-03-14 14:25:00|107030.8|105630.8|106484.3|105684.3|107030.8|105742|106384|105289|2
1647268200000|2022-03-14 14:30:00|106484.2|105684.2|107504.9|106104.9|107549.6|106380|106403.1|105679.8|4
1647268500000|2022-03-14 14:35:00|107501.1|106101.1|107559.9|106759.9|107560.3|106760.3|107325.8|106090.7|0
1647268800000|2022-03-14 14:40:00|107571.4|106771.4|107559.1|106759.1|107571.4|106771.4|107559.1|106759.1|1
1647269100000|2022-03-14 14:45:00|107559|106759|107197.4|106397.4|107666.9|107016.9|106718|106026.7|7
1647269400000|2022-03-14 14:50:00|107210.1|106410.1|107237.8|106737.8|107279.2|106761.2|107210|106410|1
1647269700000|2022-03-14 14:55:00|107237.7|106737.7|107726.2|106926.2|107752.5|106952.5|107198.3|106554|5
1647270000000|2022-03-14 15:00:00|107726.1|106926.1|107902.3|107102.3|107902.4|107291.1|107652.7|106925.8|4
1647270300000|2022-03-14 15:05:00|107909.2|107109.2|107449.3|106949.3|107910.3|107342.4|107449.3|106847.7|2
1647270600000|2022-03-14 15:10:00|107446.9|106946.9|108066.1|107566.1|108374|107570.1|107397.5|106897.5|16
1647270900000|2022-03-14 15:15:00|108066|107566|107916.1|107416.1|108069.8|107569.8|107916.1|107416.1|0
1647271200000|2022-03-14 15:20:00|107866.2|107066.2|107822.9|107022.9|107935.3|107135.3|107807.8|107007.8|1
1647271500000|2022-03-14 15:25:00|107822.8|107022.8|107852.8|107052.8|107853.2|107053.2|107822.5|107022.5|0
1647271800000|2022-03-14 15:30:00|107852.7|107052.7|107581.3|107081.3|107852.7|107102.6|107581.3|107017.9|0
1647272100000|2022-03-14 15:35:00|107581.2|107081.2|107206.5|106706.5|107581.2|107081.2|107206.5|106518.2|6
1647272400000|2022-03-14 15:40:00|107206.4|106706.4|106306.5|105806.5|107206.4|106706.4|106306.5|105806.5|11
1647272700000|2022-03-14 15:45:00|106306.4|105806.4|107331.8|105931.8|107385.9|105985.9|106232.6|105609.5|29
1647273000000|2022-03-14 15:50:00|107347.1|105947.1|107312.2|105912.2|107362.5|105962.5|107288.1|105888.1|0
1647273300000|2022-03-14 15:55:00|107312.1|105912.1|107378.1|105978.1|107378.1|105978.1|107311.6|105911.6|0
1647273600000|2022-03-14 16:00:00|107378|105978|107423.5|106023.5|107423.6|106023.6|107377.4|105977.4|2
1647273900000|2022-03-14 16:05:00|107423.4|106023.4|107233.5|105833.5|107423.4|106023.4|106268.7|105625.6|23
1647274200000|2022-03-14 16:10:00|107233.4|105833.4|106994.1|106194.1|107233.4|106221.7|106994.1|105833.4|0
1647274500000|2022-03-14 16:15:00|106994|106194|106060.7|105260.7|106994|106194|106025.9|105260.7|9
1647274800000|2022-03-14 16:20:00|105659.1|104859.1|104082.8|103582.8|105659.1|104859.1|104001.6|103501.6|17
1647275100000|2022-03-14 16:25:00|104082.7|103582.7|104023.9|103523.9|104082.7|103582.7|103950|103450|2
1647275400000|2022-03-14 16:30:00|104023.8|103523.8|105511.1|104111.1|105522.6|104122.6|104013.1|103513.1|21
1647275700000|2022-03-14 16:35:00|105380.2|103980.2|105495.9|104095.9|105496.2|104096.2|105375.1|103975.1|0
1647276000000|2022-03-14 16:40:00|105495.8|104095.8|105824.3|104424.3|105829.3|104429.3|105495.6|104095.6|4
1647276300000|2022-03-14 16:45:00|105824.2|104424.2|105839|104439|105993.5|104593.5|105824.2|104424.2|0
1647276600000|2022-03-14 16:50:00|105838.9|104438.9|105567.3|104767.3|105838.9|104941.5|105567.3|104290.9|0
1647276900000|2022-03-14 16:55:00|105567.2|104767.2|104160.4|103660.4|105698.9|104767.2|104160.4|103660.4|3
1647277200000|2022-03-14 17:00:00|104160.3|103660.3|105197.4|103797.4|105370.4|103970.4|104160.3|103660.3|4
1647277500000|2022-03-14 17:05:00|105197.3|103797.3|105177.3|103777.3|105197.3|103797.3|105108.3|103708.3|0
1647277800000|2022-03-14 17:10:00|105169.6|103769.6|105428.3|104028.3|105428.4|104028.4|105146|103746|0
1647278100000|2022-03-14 17:15:00|105486.4|104086.4|104822.1|104022.1|105486.4|104493.9|104817.2|103843.2|0
1647278400000|2022-03-14 17:20:00|104822|104022|105120.4|104320.4|105346.6|104320.4|104818.2|103726.4|1
1647278700000|2022-03-14 17:25:00|105120.3|104320.3|104736.6|104236.6|105220.3|104420.3|104736.6|104166.7|4
1647279000000|2022-03-14 17:30:00|104955.6|104155.6|104726|103926|104976.6|104281.3|104330.8|103830.8|7
1647279300000|2022-03-14 17:35:00|104724.8|103924.8|104543.3|104043.3|104776.8|104073.1|104520.9|103924|2
1647279600000|2022-03-14 17:40:00|104543.2|104043.2|104553|104053|104553.2|104053.2|104539.1|104039.1|0
1647279900000|2022-03-14 17:45:00|104552.9|104052.9|104754.7|104254.7|104755.2|104255.2|104518.2|104018.2|2
1647280200000|2022-03-14 17:50:00|104754.6|104254.6|104998.7|104198.7|104998.7|104496.8|104628.7|103955.7|5
1647280500000|2022-03-14 17:55:00|104999.8|104199.8|105037.9|104237.9|105038.6|104238.6|104999.7|104199.7|0
1647280800000|2022-03-14 18:00:00|105037.8|104237.8|105037|104237|105037.8|104237.8|105037|104237|0
1647281100000|2022-03-14 18:05:00|105036.9|104236.9|105185.2|104685.2|105185.2|104685.2|105036.7|104236.7|3
1647281400000|2022-03-14 18:10:00|105185.1|104685.1|105575.7|104175.7|105575.7|104685.1|105090.9|103929.8|2
1647281700000|2022-03-14 18:15:00|105510.5|104110.5|105532.9|104132.9|105809.4|105309.4|105468.1|104068.1|2
1647282000000|2022-03-14 18:20:00|105532.8|104132.8|105524.4|104124.4|105532.8|104132.8|105524.4|104124.4|0
1647282300000|2022-03-14 18:25:00|105524.3|104124.3|105523.5|104123.5|105524.3|104124.3|105523.5|104123.5|0
1647282600000|2022-03-14 18:30:00|105519.6|104119.6|105461.4|104061.4|105519.6|104119.6|105461.4|104061.4|0
1647282900000|2022-03-14 18:35:00|105461.3|104061.3|105357.1|103957.1|105530.2|104130.2|105357.1|103957.1|0
1647283200000|2022-03-14 18:40:00|105357|103957|105517.2|104117.2|105517.2|104117.2|105345.4|103945.4|2
1647283500000|2022-03-14 18:45:00|105517.1|104117.1|105512.5|104112.5|105517.1|104117.1|105512.5|104112.5|0
1647283800000|2022-03-14 18:50:00|105512.4|104112.4|105511.7|104111.7|105512.4|104112.4|105511.7|104111.7|0
1647284100000|2022-03-14 18:55:00|105511.6|104111.6|105573.3|104173.3|105726.6|104691|105491|104111.4|3
1647284400000|2022-03-14 19:00:00|105573.2|104173.2|105606.7|104206.7|105607|104207|105568.2|104168.2|0
1647284700000|2022-03-14 19:05:00|105606.6|104206.6|105021.4|104221.4|105606.6|104221.4|105016.5|104206.2|0
1647285000000|2022-03-14 19:10:00|105021.3|104221.3|105706.8|104306.8|105706.8|104306.8|105020.7|104184.3|4
1647285300000|2022-03-14 19:15:00|105706.7|104306.7|105897.1|104497.1|106017.6|104617.6|105706.7|104306.7|0
1647285600000|2022-03-14 19:20:00|105897|104497|105783.6|104383.6|105899.2|104499.2|105778.9|104378.9|0
1647285900000|2022-03-14 19:25:00|105783.5|104383.5|105856.4|104456.4|105856.9|104456.9|105779.6|104379.6|0
1647286200000|2022-03-14 19:30:00|105856.3|104456.3|107138.1|105738.1|107138.1|105738.1|105746.1|104346.1|7
1647286500000|2022-03-14 19:35:00|107133.3|105733.3|107428.7|106028.7|107840.4|106440.4|106971.7|105733.3|5
1647286800000|2022-03-14 19:40:00|107428.6|106028.6|107361.7|105961.7|107433.2|106033.2|107356.9|105956.9|0
1647287100000|2022-03-14 19:45:00|107361.6|105961.6|107190.9|105790.9|107371.3|105971.3|107190.9|105790.9|0
1647287400000|2022-03-14 19:50:00|107190.8|105790.8|107124.6|105724.6|107195.7|105795.7|107114.7|105714.7|0
1647287700000|2022-03-14 19:55:00|107129.6|105729.6|107350.6|105950.6|107527.9|106370.5|106532.4|105132.4|2
1647352800000|2022-03-15 14:00:00|107039.2|106239.2|107076.8|105676.8|107151|106239.2|105601.5|104267.1|42
1647353100000|2022-03-15 14:05:00|107076.7|105676.7|108907.9|108107.9|110850.8|109450.8|106983.7|105676.7|26
1647353400000|2022-03-15 14:10:00|108907.8|108107.8|111254.2|109854.2|111254.3|109854.3|108849|107635.7|14
1647353700000|2022-03-15 14:15:00|111259.2|109859.2|111114.6|109714.6|111390.5|110590.5|110975.7|109575.7|7
1647354000000|2022-03-15 14:20:00|111114.5|109714.5|112102.5|110702.5|112275.1|111700.3|110587|109714.5|31
1647354300000|2022-03-15 14:25:00|112091.2|110691.2|111319.8|109919.8|112256.5|110856.5|111289.8|109889.8|5
1647354600000|2022-03-15 14:30:00|111323.5|109923.5|111345.3|109945.3|111498|110098|111279.5|109879.5|3
1647354900000|2022-03-15 14:35:00|111114.7|109714.7|111228.8|109828.8|111303.7|109903.7|111065.7|109665.7|0
1647355200000|2022-03-15 14:40:00|111228.7|109828.7|110865.1|109465.1|111228.7|109828.7|110865.1|109465.1|0
1647355500000|2022-03-15 14:45:00|110865|109465|111180.1|109780.1|111180.1|109780.1|110864.7|109464.7|1
1647355800000|2022-03-15 14:50:00|111180|109780|111254.5|109854.5|111254.6|109854.6|111108.4|109708.4|0
1647356100000|2022-03-15 14:55:00|111254.4|109854.4|111328.8|109928.8|111329.4|109929.4|111254.3|109854.3|0
1647356400000|2022-03-15 15:00:00|111328.7|109928.7|111267.8|109867.8|111328.7|110828.5|110919.5|109751.5|7
1647356700000|2022-03-15 15:05:00|111267.7|109867.7|111179.7|110679.7|111342.6|110713.5|111037.2|109867.6|3
1647357000000|2022-03-15 15:10:00|111179.6|110679.6|111193.9|109793.9|111800.5|110717.2|111104.4|109793.9|21
1647357300000|2022-03-15 15:15:00|111193.8|109793.8|111286.9|109886.9|111287.2|109887.2|111193.6|109793.6|4
1647357600000|2022-03-15 15:20:00|111286.8|109886.8|111291|109891|111291.6|109891.6|111286.7|109886.7|0
1647357900000|2022-03-15 15:25:00|111290.9|109890.9|111291.3|109891.3|111291.8|109891.8|111253.8|109853.8|0
1647358200000|2022-03-15 15:30:00|111291.2|109891.2|111290.5|109890.5|111291.2|109891.2|111290.5|109890.5|0
1647358500000|2022-03-15 15:35:00|111290.4|109890.4|111323.2|109923.2|111323.2|109923.2|111289.9|109889.9|0
1647358800000|2022-03-15 15:40:00|111323.1|109923.1|111478.7|110078.7|111478.8|110078.8|111322.6|109922.6|0
1647359100000|2022-03-15 15:45:00|111478.6|110078.6|114037.6|112637.6|114038|112638|111186.9|110078.4|13
1647359400000|2022-03-15 15:50:00|114037.5|112637.5|112451|111051|114037.5|112637.5|112186.7|110786.7|9
1647359700000|2022-03-15 15:55:00|112450.9|111050.9|112542.4|112042.4|112542.5|112042.5|112450.4|111050.4|4
1647360000000|2022-03-15 16:00:00|112543.6|112043.6|112541.5|112041.5|112543.6|112043.6|112541.5|112041.5|0
1647360300000|2022-03-15 16:05:00|112547.7|112047.7|112540.7|112040.7|112547.7|112047.7|112494.7|111994.7|1
1647360600000|2022-03-15 16:10:00|112540.6|112040.6|112544.8|112044.8|112546.6|112046.6|112540.4|112040.4|0
1647360900000|2022-03-15 16:15:00|112544.7|112044.7|112545.1|112045.1|112545.2|112045.2|112544|112044|0
1647361200000|2022-03-15 16:20:00|112545|112045|112545.5|112045.5|112553.6|112053.6|112544.3|112044.3|0
1647361500000|2022-03-15 16:25:00|112545.4|112045.4|112547.1|112047.1|112556.6|112056.6|112541|112041|4
1647361800000|2022-03-15 16:30:00|112547|112047|112541.2|112041.2|112549.4|112049.4|112541.2|112041.2|0
1647362100000|2022-03-15 16:35:00|112541.1|112041.1|112547.8|112047.8|112548.1|112048.1|112540.8|112040.8|0
1647362400000|2022-03-15 16:40:00|112547.7|112047.7|112546.9|112046.9|112547.7|112047.7|112546.9|112046.9|0
1647362700000|2022-03-15 16:45:00|112546.8|112046.8|112546|112046|112546.8|112046.8|112546|112046|1
1647363000000|2022-03-15 16:50:00|112545.9|112045.9|112545.2|112045.2|112545.9|112045.9|112545.2|112045.2|0
1647363300000|2022-03-15 16:55:00|112545.1|112045.1|112544.3|112044.3|112545.1|112045.1|112544.3|112044.3|0
1647363600000|2022-03-15 17:00:00|112544.2|112044.2|112543.4|112043.4|112544.2|112044.2|112543.4|112043.4|0
1647363900000|2022-03-15 17:05:00|112543.3|112043.3|112542.5|112042.5|112543.3|112043.3|112542.5|112042.5|0
1647364200000|2022-03-15 17:10:00|112542.4|112042.4|112541.6|112041.6|112542.4|112042.4|112541.6|112041.6|0
1647364500000|2022-03-15 17:15:00|112541.5|112041.5|112540.7|112040.7|112541.5|112041.5|112540.7|112040.7|0
1647364800000|2022-03-15 17:20:00|112540.6|112040.6|112539.8|112039.8|112540.6|112040.6|112539.8|112039.8|0
1647365100000|2022-03-15 17:25:00|112539.7|112039.7|112583.9|112083.9|112591.6|112091.6|112539.2|112039.2|0
1647365400000|2022-03-15 17:30:00|112583.8|112083.8|112583.1|112083.1|112583.8|112083.8|112582.5|112082.5|2
1647365700000|2022-03-15 17:35:00|112583|112083|112582.2|112082.2|112583|112083|112582.2|112082.2|0
1647366000000|2022-03-15 17:40:00|112582.1|112082.1|112578.8|112078.8|112582.1|112082.1|112578.8|112078.8|2
1647366300000|2022-03-15 17:45:00|112578.7|112078.7|112610.4|112110.4|112610.4|112110.4|112578.6|112078.6|4
1647366600000|2022-03-15 17:50:00|112612.9|112112.9|112625.8|112125.8|112626.4|112126.4|112580.1|112080.1|0
1647366900000|2022-03-15 17:55:00|112625.7|112125.7|112625|112125|112625.7|112125.7|112625|112125|0
1647367200000|2022-03-15 18:00:00|112624.9|112124.9|112624.1|112124.1|112624.9|112124.9|112579.3|112079.3|0
1647367500000|2022-03-15 18:05:00|112624|112124|112623.2|112123.2|112624|112124|112578.6|112078.6|5
1647367800000|2022-03-15 18:10:00|112623.1|112123.1|114851.6|113451.6|114851.6|113451.6|112577.4|112077.4|0
1647368100000|2022-03-15 18:15:00|114851.5|113451.5|114850.8|113450.8|114851.5|113451.5|114806.4|113406.4|0
1647368400000|2022-03-15 18:20:00|114850.7|113450.7|114850|113450|114850.7|113450.7|114850|113450|0
1647368700000|2022-03-15 18:25:00|114849.9|113449.9|114849.2|113449.2|114849.9|113449.9|114849.2|113449.2|0
1647369000000|2022-03-15 18:30:00|114849.1|113449.1|114848.5|113448.5|114849.1|113449.1|114848.5|113448.5|0
1647369300000|2022-03-15 18:35:00|114848.4|113448.4|114847.7|113447.7|114848.4|113448.4|114847.7|113447.7|0
1647369600000|2022-03-15 18:40:00|114847.6|113447.6|114846.9|113446.9|114847.6|113447.6|114846.9|113446.9|0
1647369900000|2022-03-15 18:45:00|114846.8|113446.8|114846.1|113446.1|114846.8|113446.8|114846.1|113446.1|0
1647370200000|2022-03-15 18:50:00|114846|113446|114845.3|113445.3|114846|113446|114845.3|113445.3|0
1647370500000|2022-03-15 18:55:00|114845.2|113445.2|114844.6|113444.6|114845.2|113445.2|114844.6|113444.6|1
1647370800000|2022-03-15 19:00:00|114844.5|113444.5|114843.8|113443.8|114844.5|113444.5|114843.8|113443.8|0
1647371100000|2022-03-15 19:05:00|114843.7|113443.7|114843|113443|114843.7|113443.7|114843|113443|0
1647371400000|2022-03-15 19:10:00|114842.9|113442.9|114842.2|113442.2|114842.9|113442.9|114842.2|113442.2|0
1647371700000|2022-03-15 19:15:00|114842.1|113442.1|114841.4|113441.4|114842.1|113442.1|114841.4|113441.4|0
1647372000000|2022-03-15 19:20:00|114841.3|113441.3|114840.6|113440.6|114841.3|113441.3|114840.6|113440.6|0
1647372300000|2022-03-15 19:25:00|114840.5|113440.5|114839.9|113439.9|114840.5|113440.5|114839.9|113439.9|0
1647372600000|2022-03-15 19:30:00|114839.8|113439.8|114817.7|113417.7|114839.8|113439.8|114817.7|113417.7|0
1647372900000|2022-03-15 19:35:00|114817.6|113417.6|114819.4|113419.4|114838.9|113438.9|114817.1|113417.1|0
1647373200000|2022-03-15 19:40:00|114819.3|113419.3|114818.6|113418.6|114819.3|113419.3|114818.6|113418.6|0
1647373500000|2022-03-15 19:45:00|114818.5|113418.5|114836.7|113436.7|114837.2|113437.2|114818.3|113418.3|0
1647373800000|2022-03-15 19:50:00|114836.6|113436.6|114835.9|113435.9|114836.6|113436.6|114835.9|113435.9|0
1647374100000|2022-03-15 19:55:00|114835.8|113435.8|114835.2|113435.2|114835.8|113435.8|114835.2|113435.2|0
1647439200000|2022-03-16 14:00:00|115844.4|115344.4|115693.2|114293.2|116894.9|115494.9|115351.1|114293.2|19
1647439500000|2022-03-16 14:05:00|115682.2|114282.2|115158|114358|115682.2|114732.6|113860.5|112460.5|33
1647439800000|2022-03-16 14:10:00|115161.7|114361.7|114379.7|112979.7|115176.5|114376.5|114153.2|112753.2|3
1647440100000|2022-03-16 14:15:00|113791.7|113291.7|113046.6|111646.6|113795.6|113295.6|113046.6|111646.6|10
1647440400000|2022-03-16 14:20:00|113042.9|111642.9|112620.1|111820.1|113042.9|111822.5|112601.7|111540.9|0
1647440700000|2022-03-16 14:25:00|112620|111820|112816.2|112016.2|113072.1|112016.2|112588.5|111620.8|6
1647441000000|2022-03-16 14:30:00|112816.1|112016.1|113944.4|112544.4|113984.4|112989.3|112816.1|111818.4|16
1647441300000|2022-03-16 14:35:00|113813.5|113013.5|114038|113238|114240.5|113440.5|113813.5|113013.5|3
1647441600000|2022-03-16 14:40:00|114036.6|113236.6|114152.3|113352.3|114154.5|113354.5|114007.4|113207.4|0
1647441900000|2022-03-16 14:45:00|114152.2|113352.2|113878.1|113378.1|114247.6|113447.6|113782.2|112982.2|3
1647442200000|2022-03-16 14:50:00|113817.2|113017.2|113660.7|112260.7|114284.9|113017.2|113660.7|112260.7|5
1647442500000|2022-03-16 14:55:00|113660.6|112260.6|113593.3|112193.3|113664.3|112264.3|113593.3|112193.3|1
1647442800000|2022-03-16 15:00:00|112862|112062|112448.5|111048.5|113046.4|112062|112448.5|111048.5|9
1647443100000|2022-03-16 15:05:00|112448.4|111048.4|112421.7|111021.7|112448.4|111048.4|112135.2|110735.2|0
1647443400000|2022-03-16 15:10:00|112421.6|111021.6|112916|111516|112980.2|111580.2|112421.6|111021.6|1
1647443700000|2022-03-16 15:15:00|112374.1|110974.1|112407.5|111007.5|112568.7|111168.7|112297.8|110897.8|2
1647444000000|2022-03-16 15:20:00|112407.4|111007.4|112454.3|111054.3|112458.3|111058.3|112407.4|111007.4|0
1647444300000|2022-03-16 15:25:00|112454.2|111054.2|112011.3|110611.3|112454.2|111054.2|112011.3|110611.3|4
1647444600000|2022-03-16 15:30:00|112011.2|110611.2|111503.5|110103.5|112041.7|111068.2|111503.5|110103.5|9
1647444900000|2022-03-16 15:35:00|111503.4|110103.4|111371.7|109971.7|111503.4|110103.4|111369.4|109969.4|1
1647445200000|2022-03-16 15:40:00|111375.3|109975.3|111374.5|109974.5|111378.2|109978.2|111374.5|109974.5|0
1647445500000|2022-03-16 15:45:00|111365.8|109965.8|111280.8|109880.8|112020.4|111181.4|111269.9|109869.9|10
1647445800000|2022-03-16 15:50:00|111284.5|109884.5|111386.5|109986.5|111390.8|109990.8|111280.8|109880.8|1
1647446100000|2022-03-16 15:55:00|111386.4|109986.4|111437|110037|111437|110037|111385.6|109985.6|0
1647446400000|2022-03-16 16:00:00|111436.9|110036.9|111394.9|109994.9|111436.9|110036.9|111394.9|109994.9|0
1647446700000|2022-03-16 16:05:00|111394.8|109994.8|111394.1|109994.1|111394.8|109994.8|111394.1|109994.1|0
1647447000000|2022-03-16 16:10:00|111394|109994|111713.4|110313.4|111717.8|110317.8|111394|109994|1
1647447300000|2022-03-16 16:15:00|111713.3|110313.3|111712.5|110312.5|111713.3|110313.3|111712.5|110312.5|0
1647447600000|2022-03-16 16:20:00|111712.4|110312.4|111711.6|110311.6|111712.4|110312.4|111711.6|110311.6|0
1647447900000|2022-03-16 16:25:00|111711.5|110311.5|111714.3|110314.3|111714.5|110314.5|111707.2|110307.2|0
1647448200000|2022-03-16 16:30:00|111714.2|110314.2|111713.4|110313.4|111714.2|110314.2|111713.4|110313.4|0
1647448500000|2022-03-16 16:35:00|111713.3|110313.3|111796.9|110396.9|111797.2|110397.2|111712.8|110312.8|0
1647448800000|2022-03-16 16:40:00|111796.8|110396.8|111840|110440|111843.8|110443.8|111759.4|110359.4|0
1647449100000|2022-03-16 16:45:00|111836.3|110436.3|111552.8|110752.8|112117.7|111317.7|111520.3|110436.3|8
1647449400000|2022-03-16 16:50:00|111552.7|110752.7|111687.3|110887.3|111687.5|110887.5|111552.3|110752.3|0
1647449700000|2022-03-16 16:55:00|111687.2|110887.2|112403.9|111603.9|112443.9|111730.8|111687.2|110887.2|14
1647450000000|2022-03-16 17:00:00|112400.2|111600.2|112437.9|111037.9|112475.1|111888.6|112076.1|111005.4|5
1647450300000|2022-03-16 17:05:00|112437.8|111037.8|112173.3|111373.3|112514.2|111402.9|112169.8|111037.8|0
1647450600000|2022-03-16 17:10:00|112173.2|111373.2|112106.3|111306.3|112546.2|111373.2|112073.7|111124.2|0
1647450900000|2022-03-16 17:15:00|112106.2|111306.2|112138.4|111338.4|112138.7|111338.7|112105.8|111305.8|0
1647451200000|2022-03-16 17:20:00|112138.3|111338.3|112108.1|111308.1|112138.3|111338.3|112104.8|111304.8|2
1647451500000|2022-03-16 17:25:00|112104.4|111304.4|112021.8|111221.8|112104.4|111304.4|111916|111116|6
1647451800000|2022-03-16 17:30:00|112021.7|111221.7|111943.9|111143.9|112021.7|111221.7|111940.9|111140.9|0
1647452100000|2022-03-16 17:35:00|111943.8|111143.8|111760|111260|112046.2|111260.5|111760|111143.5|1
1647452400000|2022-03-16 17:40:00|111759.9|111259.9|111493.7|110093.7|111817.9|111259.9|111435.1|110035.1|6
1647452700000|2022-03-16 17:45:00|111493.6|110093.6|111892.8|110492.8|111892.9|110492.9|111493.4|110093.4|0
1647453000000|2022-03-16 17:50:00|111892.7|110492.7|111891.8|110491.8|111892.7|110492.7|111891.8|110491.8|0
1647453300000|2022-03-16 17:55:00|111891.7|110491.7|111895.9|110495.9|111896.6|110496.6|111891.6|110491.6|0
1647453600000|2022-03-16 18:00:00|111895.8|110495.8|111891.3|110491.3|111895.8|110495.8|111891.3|110491.3|0
1647453900000|2022-03-16 18:05:00|111891.2|110491.2|111388.2|109988.2|111891.2|110595.4|111388.2|109988.2|2
1647454200000|2022-03-16 18:10:00|111388.1|109988.1|110972.2|110172.2|111388.1|110203.6|110972.2|109987.9|2
1647454500000|2022-03-16 18:15:00|111555.6|110155.6|111549.7|110149.7|111555.6|110155.6|111549.7|110149.7|0
1647454800000|2022-03-16 18:20:00|111549.6|110149.6|111485.3|110085.3|111549.6|110253.5|110914|109976.9|2
1647455100000|2022-03-16 18:25:00|111485.2|110085.2|111479.4|110079.4|111485.2|110085.2|111479.4|110079.4|0
1647455400000|2022-03-16 18:30:00|111479.3|110079.3|110424.1|109024.1|111840.6|110440.6|110424.1|109024.1|3
1647455700000|2022-03-16 18:35:00|110424|109024|110095|108695|110429|109029|110043.8|108643.8|0
1647456000000|2022-03-16 18:40:00|110120.6|108720.6|109935.2|108535.2|110148.7|108748.7|109308|107908|5
1647456300000|2022-03-16 18:45:00|109437.8|108037.8|111422.1|110022.1|111451.4|110051.4|109437.8|108037.8|4
1647456600000|2022-03-16 18:50:00|111422|110022|111379.6|109979.6|111422|110022|111379.6|109979.6|0
1647456900000|2022-03-16 18:55:00|111379.5|109979.5|111602.9|110202.9|111603.2|110203.2|111319.4|109919.4|1
1647457200000|2022-03-16 19:00:00|111602.8|110202.8|110914.5|110114.5|111602.8|110202.8|110867.7|110067.7|0
1647457500000|2022-03-16 19:05:00|110871.6|110071.6|110866.7|110066.7|110871.6|110071.6|110866.7|110066.7|0
1647457800000|2022-03-16 19:10:00|110866.6|110066.6|110798.7|109998.7|110866.6|110066.6|110798.7|109998.7|0
1647458100000|2022-03-16 19:15:00|110798.6|109998.6|110797.8|109997.8|110798.6|109998.6|110797.8|109997.8|0
1647458400000|2022-03-16 19:20:00|110797.7|109997.7|110471.1|109071.1|110797.7|109997.7|110407.3|109007.3|2
1647458700000|2022-03-16 19:25:00|110471|109071|110649.7|109249.7|110649.7|109249.7|110470.9|109070.9|0
1647459000000|2022-03-16 19:30:00|110649.6|109249.6|110670.7|109270.7|110681.8|109281.8|110649.4|109249.4|0
1647459300000|2022-03-16 19:35:00|110670.6|109270.6|110357.6|108957.6|110670.6|109270.6|110357.6|108957.6|0
1647459600000|2022-03-16 19:40:00|110357.5|108957.5|110726.5|109326.5|110726.5|109326.5|109850.8|108957.3|1
1647459900000|2022-03-16 19:45:00|110766.7|109366.7|110751.3|109351.3|110826.1|109426.1|110458.4|109058.4|2
1647460200000|2022-03-16 19:50:00|110561.1|109761.1|110805.2|109405.2|111033.2|110533.2|110561.1|109353.9|3
1647460500000|2022-03-16 19:55:00|110839.2|110339.2|110996|109596|111040|110540|110747.3|109555.9|1
1647525600000|2022-03-17 14:00:00|112047.3|110647.3|112635.2|111235.2|112883.7|111483.7|112047.3|110647.3|7
1647525900000|2022-03-17 14:05:00|112628|111228|112621.3|111221.3|112710.3|111739.6|112495.9|111199.1|7
1647526200000|2022-03-17 14:10:00|112634|111234|112681.6|111881.6|112681.6|111881.6|112487.8|111208.6|3
1647526500000|2022-03-17 14:15:00|112706.7|111906.7|112982.6|112182.6|113512|112587|112706.7|111906.7|18
1647526800000|2022-03-17 14:20:00|112979|112179|112607.7|111207.7|113023.7|112179|112537.5|111137.5|2
1647527100000|2022-03-17 14:25:00|112607.6|111207.6|112518.3|111118.3|112607.6|111207.6|112518.3|111118.3|0
1647527400000|2022-03-17 14:30:00|112500.3|111100.3|112589.4|111189.4|112589.5|111421.3|112221.3|110888.4|0
1647527700000|2022-03-17 14:35:00|112589.3|111189.3|112563.3|111163.3|112589.3|111189.3|112563.3|111163.3|0
1647528000000|2022-03-17 14:40:00|112563.2|111163.2|112190.5|111390.5|112563.2|111391.2|112187.5|111127.1|0
1647528300000|2022-03-17 14:45:00|112190.4|111390.4|112275.4|111475.4|112275.5|111475.5|112189.6|111389.6|0
1647528600000|2022-03-17 14:50:00|112275.3|111475.3|112444.4|111644.4|112444.5|111644.5|112275|111475|0
1647528900000|2022-03-17 14:55:00|112444.3|111644.3|112353.4|111853.4|112584.6|111853.4|112327.8|111573.7|1
1647529200000|2022-03-17 15:00:00|112353.3|111853.3|112365.5|111865.5|112658.4|111897.2|112330.7|111654.3|3
1647529500000|2022-03-17 15:05:00|112365.4|111865.4|113005.1|112205.1|113005.1|112205.1|112365.1|111865.1|1
1647529800000|2022-03-17 15:10:00|113005|112205|112786.8|111986.8|113060.8|112360.6|112713.3|111913.3|3
1647530100000|2022-03-17 15:15:00|112786.7|111986.7|112928.1|112128.1|113081.8|112128.1|112632.2|111681.8|4
1647530400000|2022-03-17 15:20:00|112929.5|112129.5|114400|113600|114635.7|113707.6|112929.4|112129.4|25
1647530700000|2022-03-17 15:25:00|114357.6|113557.6|114256.1|113456.1|115339.9|114686.5|114256.1|113012.7|15
1647531000000|2022-03-17 15:30:00|114828.8|113428.8|115093.2|113693.2|115164.2|114400.9|114613.2|113428.8|7
1647531300000|2022-03-17 15:35:00|114857.8|114057.8|114881.8|114081.8|115175.7|114447.3|114781.3|113660.9|12
1647531600000|2022-03-17 15:40:00|114885.3|114085.3|114685|113885|115077.7|114085.3|114678.3|113677.7|3
1647531900000|2022-03-17 15:45:00|114688.6|113888.6|114821.4|114021.4|114918.7|114418.7|114653|113888.4|11
1647532200000|2022-03-17 15:50:00|114821.3|114021.3|114760.2|113960.2|114821.3|114021.3|114760.2|113960.2|0
1647532500000|2022-03-17 15:55:00|114760.1|113960.1|114912.2|113512.2|114912.2|113960.1|114701.8|113512.2|1
1647532800000|2022-03-17 16:00:00|114894.2|113494.2|115099.5|113699.5|115099.5|113910.2|114635.1|113463.5|7
1647533100000|2022-03-17 16:05:00|115103.1|113703.1|114846.6|114046.6|115103.1|114065.2|114774.9|113703.1|1
1647533400000|2022-03-17 16:10:00|114846.5|114046.5|114860|114060|114860|114060|114845.6|114045.6|1
1647533700000|2022-03-17 16:15:00|114859.9|114059.9|114727.6|113927.6|114859.9|114059.9|114727.6|113927.6|0
1647534000000|2022-03-17 16:20:00|114727.5|113927.5|114764.8|113964.8|114765.2|113965.2|114727.1|113927.1|0
1647534300000|2022-03-17 16:25:00|114771.9|113971.9|114896.5|114096.5|114896.9|114096.9|114771.9|113971.9|2
1647534600000|2022-03-17 16:30:00|114896.4|114096.4|114874|114074|114896.4|114096.4|114874|114074|0
1647534900000|2022-03-17 16:35:00|114873.9|114073.9|114784.6|113984.6|114899|114099|114784.6|113984.6|1
1647535200000|2022-03-17 16:40:00|114834.6|114034.6|114915.2|113515.2|114955|114048.2|114448.2|113354.4|7
1647535500000|2022-03-17 16:45:00|114911.6|113511.6|115020.3|113620.3|115059.9|113659.9|114882.9|113482.9|6
1647535800000|2022-03-17 16:50:00|114902.1|113502.1|114930.8|114130.8|115056.1|114130.8|114763.3|113498.5|2
1647536100000|2022-03-17 16:55:00|114934.3|114134.3|114979.9|114179.9|114987.3|114187.3|114934.3|114134.3|5
1647536400000|2022-03-17 17:00:00|114979.8|114179.8|115096.1|114296.1|115129.4|114329.4|114979.8|114179.8|5
1647536700000|2022-03-17 17:05:00|115096|114296|115062.8|114262.8|115096|114296|115062.8|114262.8|0
1647537000000|2022-03-17 17:10:00|115062.7|114262.7|115061.8|114261.8|115062.7|114262.7|115061.8|114261.8|2
1647537300000|2022-03-17 17:15:00|115314.3|114814.3|115657.8|115157.8|115688.7|115157.9|115314.3|114814.3|9
1647537600000|2022-03-17 17:20:00|115657.7|115157.7|115839.1|115339.1|115839.4|115339.4|115657.7|115157.7|5
1647537900000|2022-03-17 17:25:00|115839|115339|115462.3|114962.3|115853.9|115353.9|115462.3|114962.3|7
1647538200000|2022-03-17 17:30:00|115462.2|114962.2|115872.9|115072.9|115873.4|115077.7|115461.9|114961.9|1
1647538500000|2022-03-17 17:35:00|115872.8|115072.8|115906.2|115106.2|115906.2|115106.2|115770.1|114970.1|8
1647538800000|2022-03-17 17:40:00|115820.3|115020.3|116044.9|115244.9|116284.1|115784.1|115820.2|115020.2|14
1647539100000|2022-03-17 17:45:00|116044.8|115244.8|116526.5|115126.5|116560.5|115248.4|116044.8|115126.5|0
1647539400000|2022-03-17 17:50:00|116526.4|115126.4|116618.4|115218.4|116618.6|115218.6|116525.7|115125.7|0
1647539700000|2022-03-17 17:55:00|116618.3|115218.3|116617.4|115217.4|116618.3|115218.3|116617.4|115217.4|0
1647540000000|2022-03-17 18:00:00|116617.3|115217.3|116460.1|115060.1|116689.5|115768.5|116460.1|115060.1|1
1647540300000|2022-03-17 18:05:00|116458.6|115058.6|116452|115052|116489|115158.1|115950.4|115050.6|1
1647540600000|2022-03-17 18:10:00|116451.9|115051.9|116451|115051|116451.9|115051.9|116451|115051|0
1647540900000|2022-03-17 18:15:00|116450.9|115050.9|116464.2|115064.2|116546.1|115146.1|116450.9|115050.9|1
1647541200000|2022-03-17 18:20:00|116464.1|115064.1|115966.3|115166.3|116464.1|115166.9|115963.6|115063.7|0
1647541500000|2022-03-17 18:25:00|115966.2|115166.2|115865.3|115365.3|115966.2|115365.4|115851.2|115165.4|0
1647541800000|2022-03-17 18:30:00|115861.7|115361.7|115860.7|115360.7|115861.7|115361.7|115860.7|115360.7|0
1647542100000|2022-03-17 18:35:00|115860.6|115360.6|115801|115001|116065.2|115360.6|115792.1|114611.6|2
1647542400000|2022-03-17 18:40:00|115800.9|115000.9|115910.8|115110.8|115910.8|115110.8|115800.8|115000.8|0
1647542700000|2022-03-17 18:45:00|115942.9|115142.9|115943.5|115143.5|115944.4|115144.4|115942.9|115142.9|0
1647543000000|2022-03-17 18:50:00|115943.4|115143.4|115942.4|115142.4|115943.4|115143.4|115942.4|115142.4|0
1647543300000|2022-03-17 18:55:00|115942.3|115142.3|116465.9|115065.9|116465.9|115142.3|115941.6|115041.7|3
1647543600000|2022-03-17 19:00:00|116465.8|115065.8|116464.9|115064.9|116465.8|115065.8|116464.9|115064.9|0
1647543900000|2022-03-17 19:05:00|116464.8|115064.8|115834.9|115334.9|116464.8|115335.3|115778.6|115064.8|1
1647544200000|2022-03-17 19:10:00|115834.8|115334.8|115833.9|115333.9|115834.8|115334.8|115833.9|115333.9|1
1647544500000|2022-03-17 19:15:00|115833.8|115333.8|116265.2|115465.2|116265.9|115465.9|115833.8|115333.8|1
1647544800000|2022-03-17 19:20:00|116265.1|115465.1|116264.2|115464.2|116265.1|115465.1|116264.2|115464.2|0
1647545100000|2022-03-17 19:25:00|116264.1|115464.1|116263.2|115463.2|116264.1|115464.1|116263.2|115463.2|0
1647545400000|2022-03-17 19:30:00|116263.1|115463.1|116233.7|115433.7|116263.1|115463.1|116233.7|115433.7|0
1647545700000|2022-03-17 19:35:00|116233.6|115433.6|116168.5|115368.5|116262|115462|116168.5|115368.5|1
1647546000000|2022-03-17 19:40:00|116168.4|115368.4|116368.1|115568.1|116368.2|115568.2|116168.3|115368.3|1
1647546300000|2022-03-17 19:45:00|116368|115568|116367.1|115567.1|116368|115568|116367.1|115567.1|0
1647546600000|2022-03-17 19:50:00|116367|115567|116366.1|115566.1|116367|115567|116366.1|115566.1|0
1647546900000|2022-03-17 19:55:00|116366|115566|116393.6|115593.6|116408.1|115608.1|116365.4|115565.4|2
1647612000000|2022-03-18 14:00:00|118184.8|116784.8|118821.4|118021.4|119125.7|118088.6|117866.5|116466.5|10
1647612300000|2022-03-18 14:05:00|118821.3|118021.3|118628.2|117228.2|118821.3|118021.3|118470.4|117070.4|18
1647612600000|2022-03-18 14:10:00|118628.1|117228.1|118643|117843|118643.1|117843.1|118618.4|117218.4|0
1647612900000|2022-03-18 14:15:00|118934.1|118134.1|119271.6|118471.6|119328.9|118618.2|118934.1|117837.4|6
1647613200000|2022-03-18 14:20:00|119271.5|118471.5|119366.6|118566.6|119366.8|118685|119136.5|118471.5|2
1647613500000|2022-03-18 14:25:00|119366.5|118566.5|117397.2|115997.2|119413.2|118613.2|117268.9|115868.9|19
1647613800000|2022-03-18 14:30:00|117397.1|115997.1|117435.9|116035.9|117456.8|116056.8|117334.7|115934.7|2
1647614100000|2022-03-18 14:35:00|117435.8|116035.8|116975.1|115575.1|117435.8|116035.8|116274.4|114874.4|9
1647614400000|2022-03-18 14:40:00|116975|115575|116974.1|115574.1|116975|115575|116965.3|115565.3|0
1647614700000|2022-03-18 14:45:00|116974|115574|116884.8|115484.8|117040.7|115640.7|116884.8|115484.8|0
1647615000000|2022-03-18 14:50:00|116884.7|115484.7|117533.7|116133.7|118410.6|117910.6|116884.3|115484.3|21
1647615300000|2022-03-18 14:55:00|117533.6|116133.6|117527.3|116127.3|118291.3|117491.3|117348.2|115948.2|5
1647615600000|2022-03-18 15:00:00|117527.2|116127.2|117350.9|115950.9|117527.2|116127.2|117350.9|115950.9|0
1647615900000|2022-03-18 15:05:00|117350.8|115950.8|117408.1|116008.1|117715.7|116757.3|117205.5|115805.5|5
1647616200000|2022-03-18 15:10:00|117408|116008|117372.1|115972.1|117408|116008|117372.1|115972.1|0
1647616500000|2022-03-18 15:15:00|117372|115972|117004.2|115604.2|117372|115972|117004.2|115604.2|0
1647616800000|2022-03-18 15:20:00|117004.1|115604.1|116901.6|115501.6|117004.1|115604.1|116863.3|115463.3|0
1647617100000|2022-03-18 15:25:00|116901.5|115501.5|116777.5|115377.5|116901.5|115501.5|116777.5|115377.5|0
1647617400000|2022-03-18 15:30:00|116777.4|115377.4|116543.1|115743.1|116777.4|115743.3|116543.1|115376.8|1
1647617700000|2022-03-18 15:35:00|116543|115743|116542.1|115742.1|116543|115743|116542.1|115742.1|0
1647618000000|2022-03-18 15:40:00|116542|115742|116541.1|115741.1|116542|115742|116541.1|115741.1|0
1647618300000|2022-03-18 15:45:00|116541|115741|116522.6|115722.6|116541|115741|116522.6|115722.6|0
1647618600000|2022-03-18 15:50:00|116522.5|115722.5|116220.4|115420.4|116647|115722.5|116220.4|115246.9|4
1647618900000|2022-03-18 15:55:00|116220.3|115420.3|115700.2|114900.2|116220.3|115420.3|115700.2|114900.2|0
1647619200000|2022-03-18 16:00:00|115700.1|114900.1|115699.2|114899.2|115713.3|114913.3|115699.2|114899.2|2
1647619500000|2022-03-18 16:05:00|115699.1|114899.1|115440.2|114040.2|115784.8|114899.1|115317.6|113917.6|10
1647619800000|2022-03-18 16:10:00|115455.2|114055.2|115393.6|113993.6|115455.2|114055.2|115279.9|113879.9|2
1647620100000|2022-03-18 16:15:00|115393.5|113993.5|115298.1|113898.1|115418.9|114018.9|115298.1|113898.1|4
1647620400000|2022-03-18 16:20:00|115298|113898|115152.1|113752.1|115361|113961|115152.1|113752.1|0
1647620700000|2022-03-18 16:25:00|115152|113752|113766.6|112366.6|115196.3|113796.3|113766.6|112366.6|10
1647621000000|2022-03-18 16:30:00|113787.5|112387.5|114022.9|112622.9|114022.9|112622.9|112934.9|112134.9|1
1647621300000|2022-03-18 16:35:00|114026.4|112626.4|114012.4|112612.4|114769.6|113581.5|113960.2|112560.2|1
1647621600000|2022-03-18 16:40:00|114012.3|112612.3|114218.5|112818.5|114240.1|112840.1|113998.2|112598.2|0
1647621900000|2022-03-18 16:45:00|114218.4|112818.4|114269.9|112869.9|114270.6|112870.6|114218.1|112818.1|0
1647622200000|2022-03-18 16:50:00|114269.8|112869.8|114237.4|112837.4|114269.8|112869.8|114237.4|112837.4|0
1647622500000|2022-03-18 16:55:00|114237.3|112837.3|114166.4|112766.4|114237.3|112837.3|114166.4|112766.4|0
1647622800000|2022-03-18 17:00:00|114166.3|112766.3|114165.4|112765.4|114166.3|112766.3|114165.4|112765.4|0
1647623100000|2022-03-18 17:05:00|114165.3|112765.3|114164.4|112764.4|114165.3|112765.3|114164.4|112764.4|0
1647623400000|2022-03-18 17:10:00|114164.3|112764.3|114163.3|112763.3|114164.3|112764.3|114163.3|112763.3|0
1647623700000|2022-03-18 17:15:00|114163.2|112763.2|114078.4|112678.4|114163.2|112763.2|114078.4|112678.4|0
1647624000000|2022-03-18 17:20:00|114078.3|112678.3|113671.1|112271.1|114078.3|112678.3|113671.1|112271.1|0
1647624300000|2022-03-18 17:25:00|113671|112271|113670|112270|113671|112271|113670|112270|0
1647624600000|2022-03-18 17:30:00|113669.9|112269.9|113663.5|112263.5|113669.9|112269.9|113662.4|112262.4|0
1647624900000|2022-03-18 17:35:00|113663.4|112263.4|113662.5|112262.5|113663.4|112263.4|113662.5|112262.5|0
1647625200000|2022-03-18 17:40:00|113662.4|112262.4|113559.4|112759.4|113662.4|112759.8|113559.4|112251.5|0
1647625500000|2022-03-18 17:45:00|113548.9|112748.9|113549.4|112749.4|113550.2|112750.2|113548.8|112748.8|0
1647625800000|2022-03-18 17:50:00|113549.3|112749.3|114314|113514|114479.7|113679.7|113548.6|112748.6|1
1647626100000|2022-03-18 17:55:00|114313.9|113513.9|114439.8|113639.8|114715.4|113655|114310.5|113315.4|2
1647626400000|2022-03-18 18:00:00|114439.7|113639.7|114438.7|113638.7|114439.7|113639.7|114424.4|113624.4|2
1647626700000|2022-03-18 18:05:00|114438.6|113638.6|114367.8|113567.8|114438.6|113638.6|114367.8|113567.8|0
1647627000000|2022-03-18 18:10:00|114367.7|113567.7|114096.6|112696.6|114433.3|113633.3|114096.6|112696.6|2
1647627300000|2022-03-18 18:15:00|114096.5|112696.5|114102.1|112702.1|114102.3|112702.3|114096.4|112696.4|5
1647627600000|2022-03-18 18:20:00|114102|112702|113917.9|112517.9|114102|112702|113917.9|112517.9|0
1647627900000|2022-03-18 18:25:00|113917.8|112517.8|113920.3|112520.3|113921|112521|113917.6|112517.6|0
1647628200000|2022-03-18 18:30:00|113480.2|112080.2|113594|112194|113933.6|112533.6|113480.1|112080.1|2
1647628500000|2022-03-18 18:35:00|113580.4|112180.4|113548|112148|113581.6|112181.6|113548|112148|1
1647628800000|2022-03-18 18:40:00|113547.9|112147.9|113792.2|112392.2|113913|112513|113547.9|112147.9|2
1647629100000|2022-03-18 18:45:00|113792.1|112392.1|113791.2|112391.2|113792.1|112392.1|113791.2|112391.2|0
1647629400000|2022-03-18 18:50:00|113791.1|112391.1|113785.9|112385.9|113851.8|112451.8|113785.9|112385.9|3
1647629700000|2022-03-18 18:55:00|113785.8|112385.8|113809.8|112409.8|113809.8|112409.8|113785.3|112385.3|0
1647630000000|2022-03-18 19:00:00|113809.7|112409.7|113808.7|112408.7|113814.2|112414.2|113808.7|112408.7|0
1647630300000|2022-03-18 19:05:00|113808.6|112408.6|113822.3|112422.3|113822.3|112422.3|113804.3|112404.3|0
1647630600000|2022-03-18 19:10:00|113822.2|112422.2|113909.5|112509.5|113909.5|112509.5|113821.9|112421.9|0
1647630900000|2022-03-18 19:15:00|113912.9|112512.9|114428|113028|114428|113028|113912.9|112512.9|5
1647631200000|2022-03-18 19:20:00|113901.2|112501.2|113999.5|112599.5|114005|112605|113785.1|112385.1|2
1647631500000|2022-03-18 19:25:00|113999.4|112599.4|114120.6|112720.6|114121.4|112721.4|113999.4|112599.4|0
1647631800000|2022-03-18 19:30:00|114120.5|112720.5|113971.5|112571.5|114399.1|113899.1|113971.5|112571.5|2
1647632100000|2022-03-18 19:35:00|114316.7|112916.7|114244.1|112844.1|114316.7|112916.7|113971|112571|2
1647632400000|2022-03-18 19:40:00|114244|112844|114373.1|112973.1|114373.2|112973.2|114244|112844|0
1647632700000|2022-03-18 19:45:00|114373|112973|114255.5|112855.5|114373|113017.9|113816.3|112855.5|1
1647633000000|2022-03-18 19:50:00|114255.4|112855.4|114588.2|113188.2|114588.2|113188.2|114255.4|112855.4|0
1647633300000|2022-03-18 19:55:00|114588.1|113188.1|114500|113100|114623.8|113450.6|114044.8|112922|3
1647871200000|2022-03-21 14:00:00|115691.2|114291.2|116574.6|115774.6|117505.9|116105.9|115405.2|114291.2|18
1647871500000|2022-03-21 14:05:00|116565.8|115765.8|115991.8|115191.8|116565.8|115765.8|115893.3|114521.3|4
1647871800000|2022-03-21 14:10:00|115991.7|115191.7|115787|114387|116165.9|115199.7|115787|114387|5
1647872100000|2022-03-21 14:15:00|115786.9|114386.9|115439.2|114039.2|116005.8|115012.1|115400.2|114000.2|8
1647872400000|2022-03-21 14:20:00|115439.1|114039.1|114606.7|113206.7|115439.1|114039.1|114358.9|112958.9|12
1647872700000|2022-03-21 14:25:00|114606.6|113206.6|114803.6|113403.6|114807.3|113407.3|114606.4|113206.4|0
1647873000000|2022-03-21 14:30:00|114803.5|113403.5|114667|113267|114803.5|113403.5|114667|113267|0
1647873300000|2022-03-21 14:35:00|114666.9|113266.9|113670.9|112870.9|114666.9|113266.9|113670.9|112870.9|3
1647873600000|2022-03-21 14:40:00|113670.8|112870.8|113669.9|112869.9|113670.8|112870.8|113669.9|112869.9|0
1647873900000|2022-03-21 14:45:00|113601.6|112801.6|112547.4|111147.4|113706|112801.6|112547.4|111147.4|10
1647874200000|2022-03-21 14:50:00|112547.3|111147.3|110373.3|108973.3|112563.6|111163.6|110125.1|108725.1|13
1647874500000|2022-03-21 14:55:00|110373.2|108973.2|107185.2|106685.2|110433.5|109033.5|107185.2|106685.2|20
1647874800000|2022-03-21 15:00:00|107185.1|106685.1|107313.7|106813.7|107391.1|106891.1|107184.9|106684.9|1
1647875100000|2022-03-21 15:05:00|107313.6|106813.6|107183.3|106683.3|107369.1|106869.1|107183.3|106683.3|1
1647875400000|2022-03-21 15:10:00|107183.2|106683.2|107275.6|106775.6|107275.8|106775.8|107182.6|106682.6|0
1647875700000|2022-03-21 15:15:00|107275.5|106775.5|107274.6|106774.6|107275.5|106775.5|107274.6|106774.6|1
1647876000000|2022-03-21 15:20:00|107274.5|106774.5|107273.6|106773.6|107274.5|106774.5|107273.6|106773.6|2
1647876300000|2022-03-21 15:25:00|107273.5|106773.5|107272.6|106772.6|107273.5|106773.5|107272.6|106772.6|0
1647876600000|2022-03-21 15:30:00|107272.5|106772.5|107271.7|106771.7|107272.5|106772.5|107271.7|106771.7|0
1647876900000|2022-03-21 15:35:00|107271.6|106771.6|107270.7|106770.7|107271.6|106771.6|107270.7|106770.7|0
1647877200000|2022-03-21 15:40:00|107270.6|106770.6|107269.7|106769.7|107270.6|106770.6|107269.7|106769.7|0
1647877500000|2022-03-21 15:45:00|107269.6|106769.6|107268.7|106768.7|107269.6|106769.6|107268.7|106768.7|0
1647877800000|2022-03-21 15:50:00|107268.6|106768.6|107267.8|106767.8|107268.6|106768.6|107267.8|106767.8|0
1647878100000|2022-03-21 15:55:00|107267.7|106767.7|107266.8|106766.8|107267.7|106767.7|107266.8|106766.8|0
1647878400000|2022-03-21 16:00:00|107266.7|106766.7|107265.8|106765.8|107266.7|106766.7|107265.8|106765.8|1
1647878700000|2022-03-21 16:05:00|107265.7|106765.7|107264.8|106764.8|107265.7|106765.7|107264.8|106764.8|0
1647879000000|2022-03-21 16:10:00|107264.7|106764.7|107263.8|106763.8|107264.7|106764.7|107263.8|106763.8|4
1647879300000|2022-03-21 16:15:00|107263.7|106763.7|107262.9|106762.9|107263.7|106763.7|107262.9|106762.9|0
1647879600000|2022-03-21 16:20:00|107262.8|106762.8|107261.9|106761.9|107262.8|106762.8|107261.9|106761.9|0
1647879900000|2022-03-21 16:25:00|107261.8|106761.8|107260.9|106760.9|107261.8|106761.8|107260.9|106760.9|0
1647880200000|2022-03-21 16:30:00|107260.8|106760.8|107259.9|106759.9|107260.8|106760.8|107259.9|106759.9|2
1647880500000|2022-03-21 16:35:00|107259.8|106759.8|107259|106759|107259.8|106759.8|107259|106759|2
1647880800000|2022-03-21 16:40:00|107258.9|106758.9|107258|106758|107258.9|106758.9|107258|106758|0
1647881100000|2022-03-21 16:45:00|107257.9|106757.9|107257|106757|107257.9|106757.9|107257|106757|0
1647881400000|2022-03-21 16:50:00|107256.9|106756.9|107256|106756|107256.9|106756.9|107256|106756|0
1647881700000|2022-03-21 16:55:00|107255.9|106755.9|107255.1|106755.1|107255.9|106755.9|107255.1|106755.1|0
1647882000000|2022-03-21 17:00:00|107255|106755|107254.1|106754.1|107255|106755|107254.1|106754.1|0
1647882300000|2022-03-21 17:05:00|107254|106754|107253.1|106753.1|107254|106754|107253.1|106753.1|0
1647882600000|2022-03-21 17:10:00|107253|106753|107252.1|106752.1|107253|106753|107252.1|106752.1|0
1647882900000|2022-03-21 17:15:00|107252|106752|107251.2|106751.2|107252|106752|107251.2|106751.2|0
1647883200000|2022-03-21 17:20:00|107251.1|106751.1|107250.2|106750.2|107251.1|106751.1|107250.2|106750.2|0
1647883500000|2022-03-21 17:25:00|107250.1|106750.1|107249.2|106749.2|107250.1|106750.1|107249.2|106749.2|1
1647883800000|2022-03-21 17:30:00|107249.1|106749.1|107248.2|106748.2|107249.1|106749.1|107248.2|106748.2|0
1647884100000|2022-03-21 17:35:00|107248.1|106748.1|107247.3|106747.3|107248.1|106748.1|107247.3|106747.3|0
1647884400000|2022-03-21 17:40:00|107247.2|106747.2|107246.3|106746.3|107247.2|106747.2|107246.3|106746.3|0
1647884700000|2022-03-21 17:45:00|107246.2|106746.2|107245.3|106745.3|107246.2|106746.2|107245.3|106745.3|0
1647885000000|2022-03-21 17:50:00|107245.2|106745.2|107244.3|106744.3|107245.2|106745.2|107244.3|106744.3|0
1647885300000|2022-03-21 17:55:00|107244.2|106744.2|107243.4|106743.4|107244.2|106744.2|107243.4|106743.4|0
1647885600000|2022-03-21 18:00:00|107243.3|106743.3|107242.4|106742.4|107243.3|106743.3|107242.4|106742.4|0
1647885900000|2022-03-21 18:05:00|107242.3|106742.3|107241.4|106741.4|107242.3|106742.3|107241.4|106741.4|0
1647886200000|2022-03-21 18:10:00|107241.3|106741.3|107240.4|106740.4|107241.3|106741.3|107240.4|106740.4|0
1647886500000|2022-03-21 18:15:00|107240.3|106740.3|107184.9|106684.9|107240.3|106740.3|107184.9|106684.9|0
1647886800000|2022-03-21 18:20:00|107142.5|105742.5|107141.6|105741.6|107142.5|105742.5|107141.6|105741.6|0
1647887100000|2022-03-21 18:25:00|107141.5|105741.5|107179.7|106679.7|107180.2|106680.2|107141.2|105741.2|0
1647887400000|2022-03-21 18:30:00|107179.6|106679.6|107178.7|106678.7|107179.6|106679.6|107178.7|106678.7|0
1647887700000|2022-03-21 18:35:00|107178.6|106678.6|107177.7|106677.7|107178.6|106678.6|107177.7|106677.7|0
1647888000000|2022-03-21 18:40:00|107177.6|106677.6|107176.7|106676.7|107177.6|106677.6|107176.7|106676.7|0
1647888300000|2022-03-21 18:45:00|107176.6|106676.6|107175.7|106675.7|107176.6|106676.6|107175.7|106675.7|1
1647888600000|2022-03-21 18:50:00|107175.6|106675.6|107174.7|106674.7|107175.6|106675.6|107174.7|106674.7|0
1647888900000|2022-03-21 18:55:00|107174.6|106674.6|107173.7|106673.7|107174.6|106674.6|107173.7|106673.7|0
1647889200000|2022-03-21 19:00:00|107173.6|106673.6|107172.8|106672.8|107173.6|106673.6|107172.8|106672.8|0
1647889500000|2022-03-21 19:05:00|107172.7|106672.7|107171.8|106671.8|107172.7|106672.7|107171.8|106671.8|0
1647889800000|2022-03-21 19:10:00|107171.7|106671.7|107170.8|106670.8|107171.7|106671.7|107170.8|106670.8|0
1647890100000|2022-03-21 19:15:00|107170.7|106670.7|107169.8|106669.8|107170.7|106670.7|107169.8|106669.8|0
1647890400000|2022-03-21 19:20:00|107169.7|106669.7|107168.8|106668.8|107169.7|106669.7|107168.8|106668.8|0
1647890700000|2022-03-21 19:25:00|107168.7|106668.7|107167.8|106667.8|107168.7|106668.7|107167.8|106667.8|4
1647891000000|2022-03-21 19:30:00|107167.7|106667.7|107166.9|106666.9|107167.7|106667.7|107166.9|106666.9|0
1647891300000|2022-03-21 19:35:00|107166.8|106666.8|107165.9|106665.9|107166.8|106666.8|107165.9|106665.9|0
1647891600000|2022-03-21 19:40:00|107165.8|106665.8|107164.9|106664.9|107165.8|106665.8|107164.9|106664.9|0
1647891900000|2022-03-21 19:45:00|107164.8|106664.8|107163.9|106663.9|107164.8|106664.8|107163.9|106663.9|9
1647892200000|2022-03-21 19:50:00|107163.8|106663.8|107162.9|106662.9|107163.8|106663.8|107162.9|106662.9|0
1647892500000|2022-03-21 19:55:00|107162.8|106662.8|107161.9|106661.9|107162.8|106662.8|107161.9|106661.9|1
1647957600000|2022-03-22 14:00:00|104557.2|103157.2|102181.4|100781.4|104688.1|103288.1|100757.5|100085.2|65
1647957900000|2022-03-22 14:05:00|102178.2|100778.2|103401.9|102001.9|103509.8|102109.8|100573.3|100073.3|16
1647958200000|2022-03-22 14:10:00|103401.8|102001.8|103926.2|103126.2|104289.6|103129.4|102490.4|101777.1|8
1647958500000|2022-03-22 14:15:00|103944.5|103144.5|103977.5|102577.5|104174.6|103188.2|103904.6|102504.6|5
1647958800000|2022-03-22 14:20:00|103993.3|102593.3|102968.5|101568.5|103996.5|102596.5|102130.7|101330.7|8
1647959100000|2022-03-22 14:25:00|102966.7|101566.7|102326.5|100926.5|102966.7|101566.7|101926.6|100926.5|2
1647959400000|2022-03-22 14:30:00|102326.4|100926.4|101852.9|100452.9|102326.4|100926.4|101531.1|100286.2|4
1647959700000|2022-03-22 14:35:00|101852.8|100452.8|99524.8|99024.8|101929.4|100529.4|99524.8|99024.8|34
1647960000000|2022-03-22 14:40:00|99522.9|99022.9|100847.7|99447.7|100974.7|99574.7|99488.1|98988.1|12
1647960300000|2022-03-22 14:45:00|100881|99481|101142.7|99742.7|101142.8|99947.9|100747.9|99386|3
1647960600000|2022-03-22 14:50:00|101155.3|99755.3|101506.5|100106.5|102022.9|100622.9|100845.8|99755.3|8
1647960900000|2022-03-22 14:55:00|101493.8|100093.8|101240.5|100440.5|101591.9|100440.5|101240.5|100042.4|0
1647961200000|2022-03-22 15:00:00|101360.8|100560.8|101805.6|100405.6|101825.1|100759.8|101360.8|100405.6|1
1647961500000|2022-03-22 15:05:00|101805.5|100405.5|100738.6|99938.6|101805.5|100405.5|100738.6|99938.6|5
1647961800000|2022-03-22 15:10:00|100738.5|99938.5|100203.8|99703.8|100738.5|99938.5|100203.8|99703.8|2
1647962100000|2022-03-22 15:15:00|100203.7|99703.7|100699|99899|100936.4|99912.3|100203.7|99536.4|4
1647962400000|2022-03-22 15:20:00|100698.9|99898.9|100842.9|100342.9|101008.8|100508.8|100489.7|99871.3|18
1647962700000|2022-03-22 15:25:00|100842.8|100342.8|102886.7|101486.7|102886.7|101658.4|100833.2|100258.6|23
1647963000000|2022-03-22 15:30:00|103422.7|102022.7|102768.1|101368.1|103948.5|102548.5|102768.1|101368.1|3
1647963300000|2022-03-22 15:35:00|102768|101368|102578.4|101178.4|102768|101368|101434.2|100034.2|0
1647963600000|2022-03-22 15:40:00|102578.3|101178.3|103347.6|102547.6|103674.6|102549.4|102578.3|101178.3|4
1647963900000|2022-03-22 15:45:00|103349.4|102549.4|104289.4|102889.4|104632.3|103727.2|103349.4|102196.1|6
1647964200000|2022-03-22 15:50:00|104289.3|102889.3|104438.6|103038.6|104438.6|103136.5|103636.5|102889.3|1
1647964500000|2022-03-22 15:55:00|104425.7|103025.7|104147.5|102747.5|104425.7|103607.5|104058|102747.5|3
1647964800000|2022-03-22 16:00:00|104147.4|102747.4|103937.8|102537.8|104282.8|103179.5|103850.3|102531.5|3
1647965100000|2022-03-22 16:05:00|103940.9|102540.9|103993.8|102593.8|104009.6|102609.6|103940.4|102540.4|0
1647965400000|2022-03-22 16:10:00|104281.4|102881.4|104280.6|102880.6|104281.4|102881.4|104280.6|102880.6|0
1647965700000|2022-03-22 16:15:00|104280.5|102880.5|104279.7|102879.7|104280.5|102880.5|104279.7|102879.7|0
1647966000000|2022-03-22 16:20:00|104279.6|102879.6|104278.7|102878.7|104279.6|102879.6|104278.7|102878.7|0
1647966300000|2022-03-22 16:25:00|104278.6|102878.6|104277.8|102877.8|104278.6|102878.6|104277.8|102877.8|0
1647966600000|2022-03-22 16:30:00|104277.7|102877.7|104786.6|103386.6|105265.1|104030.1|104277|102877|15
1647966900000|2022-03-22 16:35:00|105340.2|104840.2|107125.8|106325.8|107125.9|106325.9|104871.8|103471.8|9
1647967200000|2022-03-22 16:40:00|107122.6|106322.6|107749.5|106349.5|108144.9|107010.1|107122.4|106322.4|13
1647967500000|2022-03-22 16:45:00|107749.4|106349.4|107748.6|106348.6|107749.4|106349.4|107748.6|106348.6|0
1647967800000|2022-03-22 16:50:00|107748.5|106348.5|107798.2|106398.2|107814.6|106414.6|107748.2|106348.2|0
1647968100000|2022-03-22 16:55:00|107798.1|106398.1|107771.9|106371.9|107798.1|106398.1|107771.9|106371.9|0
1647968400000|2022-03-22 17:00:00|107771.8|106371.8|106595.9|105195.9|107771.8|106371.8|106572.8|105172.8|3
1647968700000|2022-03-22 17:05:00|106617.5|105217.5|106147.5|104747.5|106617.5|105217.5|106143.9|104743.9|0
1647969000000|2022-03-22 17:10:00|106147.4|104747.4|106433.9|105033.9|106433.9|105033.9|105972.6|104572.6|0
1647969300000|2022-03-22 17:15:00|106433.8|105033.8|106436.2|105036.2|106436.8|105036.8|106433.7|105033.7|0
1647969600000|2022-03-22 17:20:00|106436.1|105036.1|106432.1|105032.1|106436.1|105036.1|106432.1|105032.1|0
1647969900000|2022-03-22 17:25:00|106432|105032|106876.9|105476.9|106876.9|105476.9|106016.1|104616.1|1
1647970200000|2022-03-22 17:30:00|106876.8|105476.8|105776|105276|106892.6|105492.6|105776|105276|2
1647970500000|2022-03-22 17:35:00|105775.9|105275.9|105700.6|104300.6|105775.9|105275.9|105700.6|104300.6|1
1647970800000|2022-03-22 17:40:00|105700.5|104300.5|105477.9|104077.9|105703.3|104303.3|105476.6|104076.6|1
1647971100000|2022-03-22 17:45:00|105477.8|104077.8|105494.3|104094.3|105534.4|104134.4|105409.2|104009.2|0
1647971400000|2022-03-22 17:50:00|105497.4|104097.4|106911.3|105511.3|106911.4|105511.4|105497.4|104097.4|1
1647971700000|2022-03-22 17:55:00|106911.2|105511.2|106882.8|105482.8|106911.2|105511.2|106882.8|105482.8|0
1647972000000|2022-03-22 18:00:00|106882.7|105482.7|106881.8|105481.8|106882.7|105482.7|106881.8|105481.8|0
1647972300000|2022-03-22 18:05:00|106881.7|105481.7|106899.4|105499.4|106900|105500|106881.6|105481.6|0
1647972600000|2022-03-22 18:10:00|106899.3|105499.3|106872.6|105472.6|106899.3|105499.3|106872.6|105472.6|0
1647972900000|2022-03-22 18:15:00|106872.5|105472.5|106871.7|105471.7|106872.5|105472.5|106871.7|105471.7|0
1647973200000|2022-03-22 18:20:00|106871.6|105471.6|106868.9|105468.9|106871.6|105471.6|106868.9|105468.9|0
1647973500000|2022-03-22 18:25:00|106868.8|105468.8|106858.8|105458.8|106868.8|105468.8|106858.8|105458.8|0
1647973800000|2022-03-22 18:30:00|106858.7|105458.7|106857.9|105457.9|106858.7|105458.7|106857.9|105457.9|0
1647974100000|2022-03-22 18:35:00|106857.8|105457.8|106938.9|105538.9|106938.9|105538.9|106857.4|105457.4|0
1647974400000|2022-03-22 18:40:00|106942|105542|106931.6|105531.6|106942|105542|106891.2|105491.2|0
1647974700000|2022-03-22 18:45:00|106931.5|105531.5|106930.8|105530.8|106931.5|105531.5|106930.8|105530.8|0
1647975000000|2022-03-22 18:50:00|106930.7|105530.7|107018.1|105618.1|107021.3|105621.3|106930|105530|1
1647975300000|2022-03-22 18:55:00|107018|105618|107024.5|105624.5|107024.9|105624.9|107017.5|105617.5|0
1647975600000|2022-03-22 19:00:00|107024.4|105624.4|106991|105591|107052.1|105652.1|106900.4|105500.4|5
1647975900000|2022-03-22 19:05:00|106990.9|105590.9|106955.4|105555.4|106990.9|105590.9|106955.4|105555.4|0
1647976200000|2022-03-22 19:10:00|106955.3|105555.3|106954.5|105554.5|106955.3|105555.3|106954.5|105554.5|0
1647976500000|2022-03-22 19:15:00|106954.4|105554.4|107023.4|105623.4|107046.5|105646.5|106947.8|105547.8|2
1647976800000|2022-03-22 19:20:00|107023.3|105623.3|107019.3|105619.3|107025|105625|107019.3|105619.3|0
1647977100000|2022-03-22 19:25:00|107019.2|105619.2|106900|105500|107019.2|105619.2|106900|105500|0
1647977400000|2022-03-22 19:30:00|106899.9|105499.9|106899.1|105499.1|106899.9|105499.9|106899.1|105499.1|0
1647977700000|2022-03-22 19:35:00|106899|105499|105927.9|105127.9|106899|105499|105927.9|105127.9|0
1647978000000|2022-03-22 19:40:00|105927.8|105127.8|104716.8|103316.8|105927.8|105127.8|104616.3|103216.3|2
1647978300000|2022-03-22 19:45:00|104960.5|103560.5|104317.6|102917.6|105107.1|103707.1|104317.6|102917.6|2
1647978600000|2022-03-22 19:50:00|104317.5|102917.5|104867|103467|104969.2|103569.2|104311.8|102911.8|2
1647978900000|2022-03-22 19:55:00|104866.9|103466.9|105517.9|104117.9|105517.9|104117.9|104866.9|103466.9|4
1648044000000|2022-03-23 14:00:00|103874.2|102474.2|102987.2|101587.2|104036.6|102636.6|102825.1|101425.1|10
1648044300000|2022-03-23 14:05:00|102906.7|101506.7|102915.6|101515.6|102982.1|101582.1|102766.3|101366.3|1
1648044600000|2022-03-23 14:10:00|102785.7|101385.7|100316|99516|102785.7|101385.7|99664.2|99164.2|38
1648044900000|2022-03-23 14:15:00|100315.9|99515.9|99620.8|99120.8|100330.9|99530.9|99583.1|99083.1|9
1648045200000|2022-03-23 14:20:00|99620.7|99120.7|99420.5|98920.5|99620.7|99120.7|99392.3|98892.3|5
1648045500000|2022-03-23 14:25:00|99426.7|98926.7|99753.5|99253.5|99991.7|99491.7|99347.8|98847.8|6
1648045800000|2022-03-23 14:30:00|99665.3|99165.3|99637.6|99137.6|99713.2|99213.2|99634|99134|0
1648046100000|2022-03-23 14:35:00|99589.6|99089.6|99373.9|98873.9|99629.6|99129.6|99373.9|98873.9|0
1648046400000|2022-03-23 14:40:00|99354.8|98854.8|99348.1|98848.1|99398.8|98898.8|99068.4|98568.4|0
1648046700000|2022-03-23 14:45:00|99348|98848|99067.1|98567.1|99348|98848|99067.1|98567.1|0
1648047000000|2022-03-23 14:50:00|99067|98567|99066.1|98566.1|99067|98567|99066.1|98566.1|1
1648047300000|2022-03-23 14:55:00|99066|98566|99065|98565|99066|98566|99065|98565|0
1648047600000|2022-03-23 15:00:00|99064.9|98564.9|99100.5|98600.5|99101.2|98601.2|99064.8|98564.8|0
1648047900000|2022-03-23 15:05:00|99100.4|98600.4|99099.5|98599.5|99100.4|98600.4|99099.5|98599.5|0
1648048200000|2022-03-23 15:10:00|99099.4|98599.4|99098.5|98598.5|99099.4|98599.4|99098.5|98598.5|1
1648048500000|2022-03-23 15:15:00|99098.4|98598.4|99097.5|98597.5|99098.4|98598.4|99097.5|98597.5|1
1648048800000|2022-03-23 15:20:00|99097.4|98597.4|99096.5|98596.5|99097.4|98597.4|99096.5|98596.5|0
1648049100000|2022-03-23 15:25:00|99096.4|98596.4|99095.4|98595.4|99096.4|98596.4|99095.4|98595.4|1
1648049400000|2022-03-23 15:30:00|99095.3|98595.3|99094.4|98594.4|99095.3|98595.3|99094.4|98594.4|0
1648049700000|2022-03-23 15:35:00|99094.3|98594.3|99093.4|98593.4|99094.3|98594.3|99093.4|98593.4|0
1648050000000|2022-03-23 15:40:00|99093.3|98593.3|99092.4|98592.4|99093.3|98593.3|99092.4|98592.4|0
1648050300000|2022-03-23 15:45:00|99092.3|98592.3|99091.4|98591.4|99092.3|98592.3|99091.4|98591.4|0
1648050600000|2022-03-23 15:50:00|99091.3|98591.3|99090.4|98590.4|99091.3|98591.3|99090.4|98590.4|0
1648050900000|2022-03-23 15:55:00|99090.3|98590.3|99089.4|98589.4|99090.3|98590.3|99089.4|98589.4|0
1648051200000|2022-03-23 16:00:00|99089.3|98589.3|99088.4|98588.4|99089.3|98589.3|99088.4|98588.4|0
1648051500000|2022-03-23 16:05:00|99088.3|98588.3|99087.4|98587.4|99088.3|98588.3|99087.4|98587.4|0
1648051800000|2022-03-23 16:10:00|99087.3|98587.3|99086.4|98586.4|99087.3|98587.3|99086.4|98586.4|0
1648052100000|2022-03-23 16:15:00|99086.3|98586.3|99085.4|98585.4|99086.3|98586.3|99085.4|98585.4|1
1648052400000|2022-03-23 16:20:00|99085.3|98585.3|99084.3|98584.3|99085.3|98585.3|99084.3|98584.3|0
1648052700000|2022-03-23 16:25:00|99084.2|98584.2|99083.3|98583.3|99084.2|98584.2|99083.3|98583.3|0
1648053000000|2022-03-23 16:30:00|99083.2|98583.2|99082.3|98582.3|99083.2|98583.2|99082.3|98582.3|1
1648053300000|2022-03-23 16:35:00|99082.2|98582.2|99081.3|98581.3|99082.2|98582.2|99081.3|98581.3|0
1648053600000|2022-03-23 16:40:00|99081.2|98581.2|99080.3|98580.3|99081.2|98581.2|99080.3|98580.3|0
1648053900000|2022-03-23 16:45:00|99080.2|98580.2|99079.3|98579.3|99080.2|98580.2|99079.3|98579.3|0
1648054200000|2022-03-23 16:50:00|99079.2|98579.2|99359.4|98859.4|99363.9|98863.9|99079|98579|9
1648054500000|2022-03-23 16:55:00|99359.3|98859.3|99360.4|98860.4|99361|98861|99359.1|98859.1|1
1648054800000|2022-03-23 17:00:00|99360.3|98860.3|99359.4|98859.4|99360.3|98860.3|99359.4|98859.4|0
1648055100000|2022-03-23 17:05:00|99359.3|98859.3|99383.4|98883.4|99458.8|98958.8|99359|98859|0
1648055400000|2022-03-23 17:10:00|99383.3|98883.3|99579|99079|99616.3|99116.3|99383.3|98883.3|0
1648055700000|2022-03-23 17:15:00|99578.9|99078.9|99882.6|99382.6|99883|99383|99578.6|99078.6|0
1648056000000|2022-03-23 17:20:00|99882.5|99382.5|99881.7|99381.7|99882.5|99382.5|99881.7|99381.7|0
1648056300000|2022-03-23 17:25:00|99881.6|99381.6|99880.8|99380.8|99881.6|99381.6|99879.6|99379.6|1
1648056600000|2022-03-23 17:30:00|99880.7|99380.7|99430.7|98930.7|99880.7|99380.7|99423|98923|0
1648056900000|2022-03-23 17:35:00|99430.6|98930.6|99420.1|98920.1|99430.6|98930.6|99399|98899|0
1648057200000|2022-03-23 17:40:00|99420|98920|99340.1|98840.1|99420|98920|99213.4|98713.4|1
1648057500000|2022-03-23 17:45:00|99340|98840|99067.2|98567.2|99340|98840|99067.2|98567.2|0
1648057800000|2022-03-23 17:50:00|99067.1|98567.1|99066.2|98566.2|99067.1|98567.1|99066.2|98566.2|4
1648058100000|2022-03-23 17:55:00|99066.1|98566.1|99065.2|98565.2|99066.1|98566.1|99065.2|98565.2|0
1648058400000|2022-03-23 18:00:00|99065.1|98565.1|99064.2|98564.2|99065.1|98565.1|99064.2|98564.2|0
1648058700000|2022-03-23 18:05:00|99064.1|98564.1|99063.2|98563.2|99127|98627|99063.2|98563.2|1
1648059000000|2022-03-23 18:10:00|99063.1|98563.1|99344|98844|99346.4|98846.4|99063|98563|3
1648059300000|2022-03-23 18:15:00|99343.9|98843.9|98887|97487|99343.9|98843.9|98887|97487|0
1648059600000|2022-03-23 18:20:00|98886.9|97486.9|99313.1|98813.1|99313.3|98813.3|98867.1|97467.1|0
1648059900000|2022-03-23 18:25:00|99313|98813|98866|97466|99313|98813|98866|97466|0
1648060200000|2022-03-23 18:30:00|98865.9|97465.9|98865.1|97465.1|98865.9|97465.9|98865.1|97465.1|0
1648060500000|2022-03-23 18:35:00|98865|97465|97697.5|96297.5|98865|97465|97697.5|96297.5|0
1648060800000|2022-03-23 18:40:00|97697.4|96297.4|97677.1|96277.1|97735.7|96335.7|97677.1|96277.1|0
1648061100000|2022-03-23 18:45:00|97677|96277|97676|96276|97677|96277|97676|96276|0
1648061400000|2022-03-23 18:50:00|97675.9|96275.9|97713.6|96313.6|97733.6|96333.6|97675.7|96275.7|0
1648061700000|2022-03-23 18:55:00|97713.5|96313.5|97712.6|96312.6|97713.5|96313.5|97712.6|96312.6|1
1648062000000|2022-03-23 19:00:00|97712.5|96312.5|97692.2|96292.2|97712.5|96312.5|97692.2|96292.2|0
1648062300000|2022-03-23 19:05:00|97692.1|96292.1|97691.1|96291.1|97692.1|96292.1|97691.1|96291.1|0
1648062600000|2022-03-23 19:10:00|97691|96291|97688.1|96288.1|97691|96291|97688.1|96288.1|0
1648062900000|2022-03-23 19:15:00|97688|96288|97650.3|96250.3|97688|96288|97631.4|96231.4|1
1648063200000|2022-03-23 19:20:00|97650.2|96250.2|97649.2|96249.2|97650.2|96250.2|97649.2|96249.2|0
1648063500000|2022-03-23 19:25:00|97649.1|96249.1|97493.4|96093.4|97649.1|96249.1|97493.4|96093.4|0
1648063800000|2022-03-23 19:30:00|97493.3|96093.3|97492.3|96092.3|97493.3|96093.3|97492.3|96092.3|0
1648064100000|2022-03-23 19:35:00|97492.2|96092.2|97491.2|96091.2|97492.2|96092.2|97491.2|96091.2|0
1648064400000|2022-03-23 19:40:00|97491.1|96091.1|97490.1|96090.1|97491.1|96091.1|97490.1|96090.1|1
1648064700000|2022-03-23 19:45:00|97490|96090|97489|96089|97490|96090|97489|96089|0
1648065000000|2022-03-23 19:50:00|97488.9|96088.9|97487.9|96087.9|97488.9|96088.9|97487.9|96087.9|0
1648065300000|2022-03-23 19:55:00|97487.8|96087.8|97486.8|96086.8|97487.8|96087.8|97486.8|96086.8|0
1648130400000|2022-03-24 14:00:00|96205|94805|97510.1|96110.1|97728.4|96328.4|96195|94795|37
1648130700000|2022-03-24 14:05:00|97910.1|96510.1|97984.2|97184.2|98308.3|97184.2|97504.7|96338|17
1648131000000|2022-03-24 14:10:00|97461.1|96961.1|97728.3|96328.3|98424.9|97325.8|97281.7|96316.4|19
1648131300000|2022-03-24 14:15:00|97741.3|96341.3|97917.3|96517.3|97929.4|96618.1|97141.7|96106.7|8
1648131600000|2022-03-24 14:20:00|97920.3|96520.3|98794.5|97994.5|99943.8|98543.8|97665.3|96520.3|20
1648131900000|2022-03-24 14:25:00|98800.5|98000.5|99170.5|97770.5|99517.9|98331.1|98800.5|97770.5|5
1648132200000|2022-03-24 14:30:00|99220.5|97820.5|98436.9|97036.9|99312.1|98204.8|98293.8|97036.9|10
1648132500000|2022-03-24 14:35:00|98436.8|97036.8|97159.9|96359.9|98436.8|97036.8|97154|96354|1
1648132800000|2022-03-24 14:40:00|97121|96321|96632.2|95832.2|97174.6|96324|96623.3|95637.5|8
1648133100000|2022-03-24 14:45:00|98273|96873|97708.3|96308.3|98518.1|97118.1|97516.7|96116.7|2
1648133400000|2022-03-24 14:50:00|97708.2|96308.2|97452.6|96052.6|97708.2|96308.2|97449.7|96049.7|0
1648133700000|2022-03-24 14:55:00|97452.5|96052.5|97741.4|96341.4|97831.3|96431.3|97452.3|96052.3|0
1648134000000|2022-03-24 15:00:00|97741.3|96341.3|98088.6|96688.6|98659.7|97859.7|96924.8|96124.8|5
1648134300000|2022-03-24 15:05:00|98088.5|96688.5|97775.6|96375.6|98118.4|96718.4|97775.6|96375.6|0
1648134600000|2022-03-24 15:10:00|97947.6|96547.6|97914.7|96514.7|97984.3|96584.3|97846.3|96446.3|5
1648134900000|2022-03-24 15:15:00|97917.7|96517.7|97901.9|96501.9|97917.7|96517.7|97895.9|96495.9|0
1648135200000|2022-03-24 15:20:00|97899.9|96499.9|97983.4|96583.4|98051|96651|97888.7|96488.7|1
1648135500000|2022-03-24 15:25:00|97980.4|96580.4|98030.8|96630.8|98053.4|96653.4|97930.2|96530.2|1
1648135800000|2022-03-24 15:30:00|98030.7|96630.7|98027|96627|98030.7|96630.7|98027|96627|0
1648136100000|2022-03-24 15:35:00|98026.9|96626.9|98026.1|96626.1|98026.9|96626.9|98026.1|96626.1|0
1648136400000|2022-03-24 15:40:00|98026|96626|97975.2|96575.2|98026|97374.1|97605.6|96575.2|3
1648136700000|2022-03-24 15:45:00|97981.2|96581.2|97735.5|96935.5|97981.2|96935.5|97559.5|96539.6|0
1648137000000|2022-03-24 15:50:00|97720.5|96920.5|96929.7|95529.7|97720.5|96920.5|96816.6|95529.7|8
1648137300000|2022-03-24 15:55:00|96929.6|95529.6|96928.9|95528.9|96934.3|95534.3|96928.9|95528.9|0
1648137600000|2022-03-24 16:00:00|96928.8|95528.8|96913.1|95513.1|96928.8|95528.8|96913.1|95513.1|0
1648137900000|2022-03-24 16:05:00|96913|95513|95997|95197|96913|95699.9|95997|95036.4|5
1648138200000|2022-03-24 16:10:00|95972.8|95172.8|95937|95437|96162.5|95512.5|95756.5|95101.4|9
1648138500000|2022-03-24 16:15:00|96641.3|95241.3|96705.1|95305.1|96764.8|95364.8|96641.3|95241.3|1
1648138800000|2022-03-24 16:20:00|96705|95305|97792.6|96392.6|97797.7|96589.7|96488.4|95304.9|4
1648139100000|2022-03-24 16:25:00|97787.5|96387.5|97856.5|96456.5|97856.5|96456.5|97783.2|96383.2|4
1648139400000|2022-03-24 16:30:00|97856.4|96456.4|98046.8|96646.8|98067.2|96667.2|97856.2|96456.2|0
1648139700000|2022-03-24 16:35:00|98046.7|96646.7|98473.7|97673.7|98475.9|97675.9|98046.3|96646.3|2
1648140000000|2022-03-24 16:40:00|98475.7|97675.7|97629.1|96829.1|98475.7|97675.7|97607|96363.4|3
1648140300000|2022-03-24 16:45:00|97629|96829|97682.5|96882.5|97683.2|96883.2|97626.9|96826.9|0
1648140600000|2022-03-24 16:50:00|97682.4|96882.4|98184.6|96784.6|98184.9|96882.4|97682.3|96704.5|0
1648140900000|2022-03-24 16:55:00|98184.5|96784.5|98138.7|97338.7|98184.5|97374.1|98138.7|96784.1|0
1648141200000|2022-03-24 17:00:00|98138.6|97338.6|98074.2|96674.2|98148.6|97348.6|97890.9|96490.9|2
1648141500000|2022-03-24 17:05:00|98074.1|96674.1|97297.2|96497.2|98074.1|96917.2|97297.2|96497.2|1
1648141800000|2022-03-24 17:10:00|97299.2|96499.2|97271.3|96471.3|97301.6|96501.6|97271.3|96471.3|2
1648142100000|2022-03-24 17:15:00|97271.2|96471.2|97330.8|96530.8|97331|96531|97268.7|96468.7|0
1648142400000|2022-03-24 17:20:00|97330.7|96530.7|97294.1|95894.1|97356.1|96530.7|97250.7|95894.1|2
1648142700000|2022-03-24 17:25:00|97294|95894|97275.3|95875.3|97294|95894|97275.3|95875.3|0
1648143000000|2022-03-24 17:30:00|97275.2|95875.2|96879.4|95479.4|97275.2|96022.6|95790.8|95081|11
1648143300000|2022-03-24 17:35:00|96879.3|95479.3|96616|95216|96909.2|95509.2|96613.5|95213.5|0
1648143600000|2022-03-24 17:40:00|96615.9|95215.9|96000.1|95200.1|96615.9|95215.9|96000.1|95060.2|0
1648143900000|2022-03-24 17:45:00|95960|95160|95821.4|95021.4|95960|95167.8|95441.6|94941.6|7
1648144200000|2022-03-24 17:50:00|95821.3|95021.3|95693.6|94893.6|95833.2|95095.9|95373|94873|6
1648144500000|2022-03-24 17:55:00|95693.5|94893.5|95546.6|95046.6|95693.5|95055|95546.6|94893.1|0
1648144800000|2022-03-24 18:00:00|95555.5|95055.5|95512.7|95012.7|95555.5|95055.5|95512.7|95012.7|0
1648145100000|2022-03-24 18:05:00|95512.6|95012.6|95491.2|94991.2|95731.3|95012.6|95491.2|94735.9|7
1648145400000|2022-03-24 18:10:00|95491.1|94991.1|95588.6|94788.6|95588.6|94994.3|95488.4|94788.6|1
1648145700000|2022-03-24 18:15:00|95591.6|94791.6|96329.2|94929.2|96580.8|95180.8|95585.6|94785.6|0
1648146000000|2022-03-24 18:20:00|96329.1|94929.1|96338.3|94938.3|96394.6|94994.6|96329.1|94929.1|0
1648146300000|2022-03-24 18:25:00|96338.2|94938.2|96337.5|94937.5|96338.2|94938.2|96337.5|94937.5|0
1648146600000|2022-03-24 18:30:00|96337.4|94937.4|96336.6|94936.6|96337.4|94937.4|96336.6|94936.6|0
1648146900000|2022-03-24 18:35:00|96336.5|94936.5|96446.2|95046.2|96511.9|95942.6|96336.5|94936.5|4
1648147200000|2022-03-24 18:40:00|96446.1|95046.1|96419.1|95019.1|96705.6|95305.6|96383.6|94983.6|0
1648147500000|2022-03-24 18:45:00|96442.9|95042.9|96537|95137|96560.7|95160.7|96431.1|95031.1|0
1648147800000|2022-03-24 18:50:00|96536.9|95136.9|96536.2|95136.2|96536.9|95136.9|96536.2|95136.2|0
1648148100000|2022-03-24 18:55:00|96536.1|95136.1|96532.5|95132.5|96672.8|95272.8|96532.5|95132.5|0
1648148400000|2022-03-24 19:00:00|96532.4|95132.4|96534.6|95134.6|96535.1|95135.1|96532.2|95132.2|0
1648148700000|2022-03-24 19:05:00|96534.5|95134.5|96471.2|95071.2|96534.5|95134.5|96471.2|95071.2|0
1648149000000|2022-03-24 19:10:00|96471.1|95071.1|96521|95121|96521.2|95121.2|96464.6|95064.6|0
1648149300000|2022-03-24 19:15:00|96520.9|95120.9|96469.5|95069.5|96520.9|95120.9|96469.5|95069.5|0
1648149600000|2022-03-24 19:20:00|96469.4|95069.4|96474.6|95074.6|96475.3|95075.3|96469.3|95069.3|0
1648149900000|2022-03-24 19:25:00|96474.5|95074.5|96482.7|95082.7|96617.4|95217.4|96465.3|95065.3|0
1648150200000|2022-03-24 19:30:00|96482.6|95082.6|96499.8|95099.8|96502.8|95102.8|96482.2|95082.2|0
1648150500000|2022-03-24 19:35:00|96499.7|95099.7|96383.7|94983.7|96499.7|95099.7|96383.7|94983.7|0
1648150800000|2022-03-24 19:40:00|96383.6|94983.6|96382.8|94982.8|96389.4|94989.4|96382.8|94982.8|0
1648151100000|2022-03-24 19:45:00|96382.7|94982.7|96639.5|95239.5|96700.5|95300.5|96382.6|94982.6|1
1648151400000|2022-03-24 19:50:00|96642.5|95242.5|96391.4|94991.4|96651.4|95251.4|96391.4|94991.4|0
1648151700000|2022-03-24 19:55:00|96391.3|94991.3|96532.7|95132.7|96532.7|95132.7|96388.6|94988.6|1
1648216800000|2022-03-25 14:00:00|96017.3|95517.3|94923.2|94123.2|97491.4|96216.5|94917|94064.9|27
1648217100000|2022-03-25 14:05:00|95421.8|94021.8|95538.3|94138.3|95891|95138.1|95063.5|94021.8|8
1648217400000|2022-03-25 14:10:00|95540.4|94140.4|93946.3|92546.3|95607.2|94207.2|93821.2|92546.3|22
1648217700000|2022-03-25 14:15:00|93946.2|92546.2|93472.7|92072.7|93954.9|92555.7|92385.4|91885.4|33
1648218000000|2022-03-25 14:20:00|93472.6|92072.6|93470.5|92670.5|93861.6|93262.3|93245.5|92072.6|3
1648218300000|2022-03-25 14:25:00|93470.4|92670.4|93480|92680|93480|92680|93407.8|92607.8|0
1648218600000|2022-03-25 14:30:00|93479.9|92679.9|93314.8|92514.8|93732.4|92761.9|93314.8|92332.4|5
1648218900000|2022-03-25 14:35:00|93343.9|92543.9|93357.3|92557.3|93373|92573|93343.8|92543.8|1
1648219200000|2022-03-25 14:40:00|93409.8|92609.8|93473.5|92673.5|93533.6|92733.6|93354.4|92554.4|1
1648219500000|2022-03-25 14:45:00|93470.6|92670.6|93875.8|93075.8|94346.8|93270.1|93470.6|92670.6|4
1648219800000|2022-03-25 14:50:00|93875.7|93075.7|94109.6|92709.6|94146.5|93075.7|93849.3|92680.6|2
1648220100000|2022-03-25 14:55:00|94109.5|92709.5|93763.3|92963.3|94125.6|93043.1|93431.3|92704.7|10
1648220400000|2022-03-25 15:00:00|93760.3|92960.3|93742.1|92942.1|93760.3|92960.3|93716.6|92916.6|0
1648220700000|2022-03-25 15:05:00|93754.5|92954.5|94332.7|93532.7|94333.2|93533.2|93754.5|92954.5|11
1648221000000|2022-03-25 15:10:00|94332.6|93532.6|94373.6|93573.6|94373.9|93573.9|94332.5|93532.5|5
1648221300000|2022-03-25 15:15:00|94373.5|93573.5|95000.8|93600.8|95352.1|94342.6|94373.5|93525.3|10
1648221600000|2022-03-25 15:20:00|95000.7|93600.7|94976.9|93576.9|95032.5|93632.5|94976.9|93576.9|0
1648221900000|2022-03-25 15:25:00|94976.8|93576.8|96196.4|94796.4|96285.9|95676.4|94950.5|93550.5|22
1648222200000|2022-03-25 15:30:00|96194.3|94794.3|95658.5|94858.5|96194.3|94957.4|95529.3|94729.3|0
1648222500000|2022-03-25 15:35:00|95658.4|94858.4|96228.2|94828.2|96228.4|94900|95658.3|94690.1|1
1648222800000|2022-03-25 15:40:00|96228.1|94828.1|96049.8|95249.8|96228.1|95250.1|96029.2|94825.2|0
1648223100000|2022-03-25 15:45:00|96049.7|95249.7|95934.2|94534.2|96265.1|95249.7|95913.8|94513.8|5
1648223400000|2022-03-25 15:50:00|95937.1|94537.1|95389.9|94589.9|95937.1|94714.5|95302.7|94322.9|5
1648223700000|2022-03-25 15:55:00|95389.8|94589.8|94751.4|93951.4|95389.8|94589.8|94603.9|93945.1|1
1648224000000|2022-03-25 16:00:00|94751.3|93951.3|95259|94459|95593.6|94493.6|94628.3|93828.3|8
1648224300000|2022-03-25 16:05:00|95258.9|94458.9|95246.5|94446.5|95258.9|94458.9|95246.5|94446.5|0
1648224600000|2022-03-25 16:10:00|95256.9|94456.9|95224.2|94424.2|95475.4|94488.3|95221.3|94075.4|3
1648224900000|2022-03-25 16:15:00|95235.8|94435.8|95325.2|94525.2|95325.2|94525.2|95218.4|94418.4|0
1648225200000|2022-03-25 16:20:00|95327.2|94527.2|95355.6|94555.6|95356.2|94556.2|95327.2|94527.2|0
1648225500000|2022-03-25 16:25:00|95355.5|94555.5|95296.7|94496.7|95355.5|94555.5|95296.7|94496.7|0
1648225800000|2022-03-25 16:30:00|95296.6|94496.6|95119.4|94319.4|95453.9|94496.6|95119.4|94053.8|2
1648226100000|2022-03-25 16:35:00|95119.3|94319.3|94655.3|93255.3|95119.3|94319.3|94461.2|93255.3|18
1648226400000|2022-03-25 16:40:00|94603.7|93203.7|94157.2|93357.2|94789.4|93694.6|94107.2|93189.8|8
1648226700000|2022-03-25 16:45:00|93807.1|93307.1|94036|93236|94226.2|93426.2|93807.1|93180.8|4
1648227000000|2022-03-25 16:50:00|94033.1|93233.1|94442.7|93042.7|94500.9|93317.2|94033.1|93042.7|0
1648227300000|2022-03-25 16:55:00|94084.6|93284.6|94693.8|93293.8|94693.8|93505.5|94055.1|93255.1|4
1648227600000|2022-03-25 17:00:00|94681.6|93281.6|95091.4|93691.4|95091.4|93917.7|94413.5|93281.6|6
1648227900000|2022-03-25 17:05:00|95062.3|93662.3|95093.6|93693.6|95094.2|93694.2|95062.3|93662.3|0
1648228200000|2022-03-25 17:10:00|95093.5|93693.5|94945.8|93545.8|95093.5|93693.5|94924.6|93524.6|0
1648228500000|2022-03-25 17:15:00|94945.7|93545.7|94828.9|93428.9|94974.7|93574.7|94828.9|93428.9|0
1648228800000|2022-03-25 17:20:00|94828.8|93428.8|95031.6|93631.6|95031.6|93631.6|94828.3|93428.3|0
1648229100000|2022-03-25 17:25:00|95031.5|93631.5|94652.6|93852.6|95098.1|94006.7|94580.2|93585.3|0
1648229400000|2022-03-25 17:30:00|94652.5|93852.5|95114.4|93714.4|95114.5|93855.1|94652.2|93699.9|2
1648229700000|2022-03-25 17:35:00|95114.3|93714.3|95136.5|93736.5|95136.6|93736.6|95114.3|93714.3|0
1648230000000|2022-03-25 17:40:00|95136.4|93736.4|94941.1|93541.1|95136.4|93736.4|94941.1|93541.1|0
1648230300000|2022-03-25 17:45:00|94941|93541|94900.4|93500.4|94941|93541|94900.4|93500.4|0
1648230600000|2022-03-25 17:50:00|94900.3|93500.3|94945.8|93545.8|94945.8|93545.8|94900.2|93500.2|0
1648230900000|2022-03-25 17:55:00|94945.7|93545.7|94694.6|93894.6|94945.7|93903.3|94677.2|93545.5|0
1648231200000|2022-03-25 18:00:00|94694.5|93894.5|94375.2|93875.2|94694.5|93894.5|94375.2|93864.6|0
1648231500000|2022-03-25 18:05:00|94664.4|93864.4|94699.5|93899.5|94719.1|93919.1|94664.3|93864.3|1
1648231800000|2022-03-25 18:10:00|94699.4|93899.4|94621.6|93821.6|94699.4|93979.4|94251.9|93729.3|1
1648232100000|2022-03-25 18:15:00|94621.5|93821.5|95140.5|93740.5|95140.7|93821.5|94606.6|93486.3|0
1648232400000|2022-03-25 18:20:00|95140.4|93740.4|95136.9|93736.9|95140.4|93740.4|95136.9|93736.9|0
1648232700000|2022-03-25 18:25:00|95136.8|93736.8|95081.1|93681.1|95136.8|93736.8|95081.1|93681.1|0
1648233000000|2022-03-25 18:30:00|95085.2|93685.2|95084.5|93684.5|95085.2|93685.2|95084.5|93684.5|0
1648233300000|2022-03-25 18:35:00|95084.4|93684.4|95196.8|93796.8|95197.2|94068.3|94868.2|93684.2|0
1648233600000|2022-03-25 18:40:00|95196.7|93796.7|95056.9|93656.9|95196.7|94067.4|94838.1|93630.9|2
1648233900000|2022-03-25 18:45:00|95056.8|93656.8|95006.2|94206.2|95056.8|94206.7|94875.6|93656.8|0
1648234200000|2022-03-25 18:50:00|95006.1|94206.1|95005.5|94205.5|95006.1|94206.1|95005.5|94205.5|0
1648234500000|2022-03-25 18:55:00|95005.4|94205.4|94978.6|94178.6|95005.4|94205.4|94949.9|94149.9|0
1648234800000|2022-03-25 19:00:00|94978.5|94178.5|95032.9|94232.9|95033.2|94233.2|94978.2|94178.2|0
1648235100000|2022-03-25 19:05:00|95032.8|94232.8|95032.2|94232.2|95032.8|94232.8|95032.2|94232.2|0
1648235400000|2022-03-25 19:10:00|95032.1|94232.1|95031.4|94231.4|95032.1|94232.1|95031.4|94231.4|0
1648235700000|2022-03-25 19:15:00|95031.3|94231.3|95065.5|94265.5|95088.8|94288.8|95030.9|94230.9|0
1648236000000|2022-03-25 19:20:00|95065.4|94265.4|95090.8|94290.8|95091.1|94470|94836.9|94265.3|1
1648236300000|2022-03-25 19:25:00|95090.7|94290.7|95087.1|94287.1|95090.7|94290.7|95087.1|94287.1|0
1648236600000|2022-03-25 19:30:00|95087|94287|95112.4|94312.4|95112.6|94422.1|94907.6|94283.6|0
1648236900000|2022-03-25 19:35:00|95112.3|94312.3|95111.7|94311.7|95112.3|94312.3|95111.7|94311.7|0
1648237200000|2022-03-25 19:40:00|95111.6|94311.6|95110.9|94310.9|95111.6|94311.6|95110.9|94310.9|0
1648237500000|2022-03-25 19:45:00|95110.8|94310.8|95110.2|94310.2|95110.8|94310.8|95110.2|94310.2|0
1648237800000|2022-03-25 19:50:00|95110.1|94310.1|95028.4|94228.4|95110.1|94344.2|94698.2|94198.2|3
1648238100000|2022-03-25 19:55:00|95028.3|94228.3|95503.7|94703.7|95645.6|94703.7|94788.4|94196.4|4
1648476000000|2022-03-28 14:00:00|93887|93087|94744.8|93344.8|94831.5|93464.5|93740.4|92823.8|6
1648476300000|2022-03-28 14:05:00|94739.4|93339.4|94429.9|93029.9|94795.1|93395.1|94429.9|93029.9|2
1648476600000|2022-03-28 14:10:00|94429.8|93029.8|94354.2|92954.2|94429.8|93029.8|94354.2|92954.2|4
1648476900000|2022-03-28 14:15:00|93284.8|92784.8|94107.9|92707.9|94107.9|92784.8|92867.7|92367.7|10
1648477200000|2022-03-28 14:20:00|94126.6|92726.6|94347.8|92947.8|94572.5|93172.5|94126.6|92726.6|1
1648477500000|2022-03-28 14:25:00|94347.7|92947.7|94591.8|93191.8|94591.8|93191.8|94341.9|92941.9|0
1648477800000|2022-03-28 14:30:00|94591.7|93191.7|94522.4|93722.4|94649.3|93967.9|94368.2|93191.6|1
1648478100000|2022-03-28 14:35:00|94472.4|93672.4|94056.8|93256.8|94522.3|93722.3|94056.8|92765|0
1648478400000|2022-03-28 14:40:00|93998.3|93198.3|93803.6|93003.6|94045|93545|93803.6|93003.6|2
1648478700000|2022-03-28 14:45:00|93811.5|93011.5|93465.1|92965.1|94405.8|93070.4|93413.8|92825.1|2
1648479000000|2022-03-28 14:50:00|93465|92965|94100.5|92700.5|94100.5|92965|93246|92446|3
1648479300000|2022-03-28 14:55:00|93854.8|92454.8|93334.3|92534.3|93856.9|92534.5|93334.3|92454.6|0
1648479600000|2022-03-28 15:00:00|93336.6|92536.6|93312.5|92512.5|93338.8|92538.8|93312.5|92512.5|0
1648479900000|2022-03-28 15:05:00|93312.4|92512.4|93681.8|92281.8|93699.5|92512.4|93311.8|92281.8|1
1648480200000|2022-03-28 15:10:00|93681.7|92281.7|93496.1|92696.1|93688.8|92696.3|93290.7|92264.8|0
1648480500000|2022-03-28 15:15:00|93496|92696|93482.1|92682.1|93496|92696|93482.1|92682.1|0
1648480800000|2022-03-28 15:20:00|93482|92682|93481.4|92681.4|93482|92682|93481.4|92681.4|0
1648481100000|2022-03-28 15:25:00|93481.3|92681.3|93480.7|92680.7|93481.3|92681.3|93480.7|92680.7|0
1648481400000|2022-03-28 15:30:00|93480.6|92680.6|93480|92680|93480.6|92680.6|93480|92680|0
1648481700000|2022-03-28 15:35:00|93469.3|92669.3|93468.7|92668.7|93469.3|92669.3|93468.7|92668.7|0
1648482000000|2022-03-28 15:40:00|93468.6|92668.6|93468|92668|93468.6|92668.6|93468|92668|0
1648482300000|2022-03-28 15:45:00|93467.9|92667.9|93467.3|92667.3|93467.9|92667.9|93467.3|92667.3|0
1648482600000|2022-03-28 15:50:00|93467.2|92667.2|93466.6|92666.6|93467.2|92667.2|93466.6|92666.6|0
1648482900000|2022-03-28 15:55:00|93466.5|92666.5|93265.3|92765.3|93466.5|92800.2|93265.3|92666.2|0
1648483200000|2022-03-28 16:00:00|93265.2|92765.2|93486.4|92686.4|93486.4|92765.2|93249.6|92660.6|3
1648483500000|2022-03-28 16:05:00|93475.7|92675.7|93456.5|92656.5|93475.7|92675.7|93456.5|92656.5|0
1648483800000|2022-03-28 16:10:00|93290.5|92790.5|93373.6|92573.6|93373.9|92790.5|93208.7|92573.6|3
1648484100000|2022-03-28 16:15:00|93373.5|92573.5|93372.9|92572.9|93373.5|92573.5|93372.9|92572.9|0
1648484400000|2022-03-28 16:20:00|93372.8|92572.8|93372.2|92572.2|93374.9|92574.9|93372.2|92572.2|0
1648484700000|2022-03-28 16:25:00|93372.1|92572.1|93371.5|92571.5|93372.1|92572.1|93371.5|92571.5|0
1648485000000|2022-03-28 16:30:00|93371.4|92571.4|93307.2|92507.2|93371.4|92700.2|93186.9|92507.2|1
1648485300000|2022-03-28 16:35:00|93307.1|92507.1|93306.5|92506.5|93307.1|92507.1|93306.5|92506.5|0
1648485600000|2022-03-28 16:40:00|93306.4|92506.4|93291.8|92791.8|93306.4|92792.1|93174.7|92506.3|0
1648485900000|2022-03-28 16:45:00|93291.7|92791.7|93254.3|92754.3|93291.7|92791.7|93254.3|92754.3|0
1648486200000|2022-03-28 16:50:00|93254.2|92754.2|93208.6|92708.6|93254.2|92754.2|93208.6|92708.6|3
1648486500000|2022-03-28 16:55:00|93208.5|92708.5|93194.7|92694.7|93208.5|92708.5|93194.7|92694.7|1
1648486800000|2022-03-28 17:00:00|93194.6|92694.6|93105.3|92605.3|93194.6|92694.6|93105.3|92605.3|0
1648487100000|2022-03-28 17:05:00|93105.2|92605.2|93162.5|92362.5|93175.4|92605.2|93104.9|92360.1|3
1648487400000|2022-03-28 17:10:00|93162.4|92362.4|93614.2|92214.2|93614.3|92370.3|93052.7|92204.8|2
1648487700000|2022-03-28 17:15:00|93614.1|92214.1|93637.4|92237.4|93637.7|92237.7|93613.9|92213.9|0
1648488000000|2022-03-28 17:20:00|93637.3|92237.3|93636.7|92236.7|93637.3|92237.3|93636.7|92236.7|0
1648488300000|2022-03-28 17:25:00|93636.6|92236.6|93621.6|92221.6|93639.1|92239.1|93599.3|92199.3|0
1648488600000|2022-03-28 17:30:00|93621.5|92221.5|93550.7|92150.7|93626.1|92424.6|93201.1|92127.5|0
1648488900000|2022-03-28 17:35:00|93550.6|92150.6|93554.7|92154.7|93555.1|92155.1|93550.4|92150.4|0
1648489200000|2022-03-28 17:40:00|93554.6|92154.6|93641.1|92241.1|93641.1|92486.4|93286.1|92154.6|1
1648489500000|2022-03-28 17:45:00|93641|92241|93659|92259|93659|92259|93641|92241|0
1648489800000|2022-03-28 17:50:00|93658.9|92258.9|93658.3|92258.3|93658.9|92258.9|93658.3|92258.3|0
1648490100000|2022-03-28 17:55:00|93658.2|92258.2|93657.6|92257.6|93658.2|92258.2|93657.6|92257.6|0
1648490400000|2022-03-28 18:00:00|93660.2|92260.2|93659.6|92259.6|93660.2|92260.2|93659.6|92259.6|0
1648490700000|2022-03-28 18:05:00|93659.5|92259.5|93654.2|92254.2|93659.5|92259.5|93654.2|92254.2|0
1648491000000|2022-03-28 18:10:00|93658.9|92258.9|93697.9|92297.9|93700.6|92428.8|93125.1|92154.7|2
1648491300000|2022-03-28 18:15:00|93522.2|92722.2|93697.3|92297.3|93697.5|92722.2|93521.8|92297.3|1
1648491600000|2022-03-28 18:20:00|93697.2|92297.2|93712.5|92312.5|93741.6|92646.8|93446.8|92179.4|2
1648491900000|2022-03-28 18:25:00|93712.4|92312.4|93714.4|92314.4|93714.5|92314.5|93711.8|92311.8|0
1648492200000|2022-03-28 18:30:00|93714.3|92314.3|93471.9|92671.9|93735.3|92764.9|93443.3|92314.2|0
1648492500000|2022-03-28 18:35:00|93471.8|92671.8|93996.3|93196.3|93996.7|93196.7|93471.8|92414|1
1648492800000|2022-03-28 18:40:00|93996.2|93196.2|93945.6|93445.6|93996.2|93446|93848.8|93196.2|1
1648493100000|2022-03-28 18:45:00|93956.6|92556.6|94019.4|92619.4|94019.4|92619.4|93901|92501|0
1648493400000|2022-03-28 18:50:00|93408.6|92608.6|93647.1|92247.1|93649.7|92626.7|93408|92241.8|1
1648493700000|2022-03-28 18:55:00|93647|92247|93670.3|92270.3|93670.6|92270.6|93646.8|92246.8|0
1648494000000|2022-03-28 19:00:00|93670.2|92270.2|94030.9|92630.9|94030.9|92630.9|93670|92270|0
1648494300000|2022-03-28 19:05:00|94030.8|92630.8|94022.3|92622.3|94030.8|92630.8|94022.3|92622.3|0
1648494600000|2022-03-28 19:10:00|94022.2|92622.2|94144.1|92744.1|94144.7|92744.7|94022.2|92622.2|0
1648494900000|2022-03-28 19:15:00|94144|92744|94175.1|92775.1|94175.3|92775.3|94143.8|92743.8|0
1648495200000|2022-03-28 19:20:00|94175|92775|94153.3|92753.3|94175|92775|94153.3|92753.3|0
1648495500000|2022-03-28 19:25:00|94153.2|92753.2|94155.2|92755.2|94155.5|92755.5|94152.9|92752.9|0
1648495800000|2022-03-28 19:30:00|94155.1|92755.1|94154.5|92754.5|94155.1|92755.1|94154.5|92754.5|0
1648496100000|2022-03-28 19:35:00|94154.4|92754.4|94153.8|92753.8|94154.4|92754.4|94153.8|92753.8|0
1648496400000|2022-03-28 19:40:00|94153.7|92753.7|94153.2|92753.2|94153.7|92753.7|94153.2|92753.2|0
1648496700000|2022-03-28 19:45:00|94153.1|92753.1|94165.7|92765.7|94166.2|93031.4|93504|92753|1
1648497000000|2022-03-28 19:50:00|94165.6|92765.6|93975.9|93175.9|94165.6|93176.1|93808.4|92765.5|0
1648497300000|2022-03-28 19:55:00|93975.8|93175.8|94178.1|93378.1|94415.5|93570.5|93904.9|93002.2|4
1648562400000|2022-03-29 14:00:00|94174|92774|94338.8|92938.8|94348.8|92948.8|94174|92774|1
1648562700000|2022-03-29 14:05:00|94496.3|93096.3|94299.9|93499.9|94496.3|93499.9|94177.4|92936.1|10
1648563000000|2022-03-29 14:10:00|94302.3|93502.3|95826.5|94426.5|95826.5|94426.5|94222.3|93502.3|4
1648563300000|2022-03-29 14:15:00|95826.4|94426.4|96195.8|95395.8|96349.3|95804.7|95696.1|94423.8|22
1648563600000|2022-03-29 14:20:00|96195.7|95395.7|96292.8|95492.8|96297.4|95497.4|96149.4|95349.4|1
1648563900000|2022-03-29 14:25:00|96387.4|95587.4|96491.7|95091.7|96584.4|95850.6|96228.2|95089.1|2
1648564200000|2022-03-29 14:30:00|96204.5|95404.5|96578.5|95178.5|96622.6|95445.3|96150.2|95104.4|8
1648564500000|2022-03-29 14:35:00|96601.6|95201.6|96825.2|95425.2|96825.2|95425.2|96598.9|95198.9|3
1648564800000|2022-03-29 14:40:00|96827.8|95427.8|96630.1|95830.1|96863.8|95830.2|96581.8|95425.2|4
1648565100000|2022-03-29 14:45:00|96630|95830|96508|95708|97061.1|95830|96474.9|95661.1|1
1648565400000|2022-03-29 14:50:00|96515.7|95715.7|96593.6|95793.6|96637|95837|96515.6|95715.6|0
1648565700000|2022-03-29 14:55:00|96588.6|95788.6|96876.4|96076.4|96876.4|96076.4|96354.2|95614.3|3
1648566000000|2022-03-29 15:00:00|96971|96171|96971.1|96171.1|97125.2|96560.1|96926.3|96158.1|6
1648566300000|2022-03-29 15:05:00|96971|96171|97160.3|96360.3|97215.2|96615.1|96856.6|96140.9|5
1648566600000|2022-03-29 15:10:00|97160.2|96360.2|97361.8|96861.8|97477.1|96862|97160|96360|3
1648566900000|2022-03-29 15:15:00|97361.7|96861.7|97389.5|96589.5|97628.1|96886.5|97361.5|96153.6|1
1648567200000|2022-03-29 15:20:00|97389.4|96589.4|97570.5|96170.5|97635.2|96589.4|97337.7|96163.2|1
1648567500000|2022-03-29 15:25:00|97570.4|96170.4|97572.3|96172.3|97572.9|96172.9|97570.4|96170.4|1
1648567800000|2022-03-29 15:30:00|97618.5|96218.5|97474.2|96674.2|97691.4|96674.2|97449.9|96218.5|0
1648568100000|2022-03-29 15:35:00|97474.1|96674.1|97398.9|96598.9|97474.1|96695.5|97195.5|96598.9|2
1648568400000|2022-03-29 15:40:00|97398.8|96598.8|97398.2|96598.2|97398.8|96598.8|97398.2|96598.2|1
1648568700000|2022-03-29 15:45:00|97398.1|96598.1|97400|96600|97400.1|96600.1|97397.5|96597.5|0
1648569000000|2022-03-29 15:50:00|97399.9|96599.9|97399.3|96599.3|97399.9|96599.9|97399.3|96599.3|0
1648569300000|2022-03-29 15:55:00|97399.2|96599.2|96977.1|96177.1|97547.8|96897.8|96977.1|96177.1|1
1648569600000|2022-03-29 16:00:00|97018.4|96218.4|97028|96228|97028.4|96228.4|97018.1|96218.1|0
1648569900000|2022-03-29 16:05:00|97027.9|96227.9|96851.5|96351.5|97027.9|96364.6|96851.5|96224.9|0
1648570200000|2022-03-29 16:10:00|96754.2|96254.2|96753.5|96253.5|96754.2|96254.2|96751.3|96251.3|6
1648570500000|2022-03-29 16:15:00|96753.4|96253.4|96966.8|96466.8|96966.9|96466.9|96750.4|96250.4|1
1648570800000|2022-03-29 16:20:00|96966.7|96466.7|96966.1|96466.1|97226.7|96726.7|96947|96447|0
1648571100000|2022-03-29 16:25:00|96949|96449|97253.8|96453.8|97595.1|96968.2|96946.4|96322|3
1648571400000|2022-03-29 16:30:00|97253.7|96453.7|97535|96735|97535|96735|97253.7|96453.7|1
1648571700000|2022-03-29 16:35:00|97534.9|96734.9|97376.2|96576.2|97534.9|96734.9|97376.2|96576.2|0
1648572000000|2022-03-29 16:40:00|97376.1|96576.1|97404.6|96604.6|97404.8|96604.8|97341.7|96541.7|1
1648572300000|2022-03-29 16:45:00|97404.5|96604.5|97403.9|96603.9|97404.5|96604.5|97403.9|96603.9|0
1648572600000|2022-03-29 16:50:00|97403.8|96603.8|97403.2|96603.2|97403.8|96603.8|97403.2|96603.2|0
1648572900000|2022-03-29 16:55:00|97403.1|96603.1|97492.5|96692.5|97492.5|96692.5|97402.5|96602.5|1
1648573200000|2022-03-29 17:00:00|97492.4|96692.4|97491.8|96691.8|97631.1|96831.1|97491.8|96691.8|0
1648573500000|2022-03-29 17:05:00|97491.7|96691.7|97491.1|96691.1|97491.7|96691.7|97491.1|96691.1|0
1648573800000|2022-03-29 17:10:00|97491|96691|97490.3|96690.3|97491|96691|97490.3|96690.3|0
1648574100000|2022-03-29 17:15:00|97490.2|96690.2|97489.6|96689.6|97490.2|96690.2|97489.6|96689.6|0
1648574400000|2022-03-29 17:20:00|97489.5|96689.5|97491.5|96691.5|97491.7|96691.7|97489.2|96689.2|0
1648574700000|2022-03-29 17:25:00|97491.4|96691.4|97526.8|97026.8|97642|97027|97491.2|96691.2|2
1648575000000|2022-03-29 17:30:00|97526.7|97026.7|97556|97056|97556.4|97056.4|97526.4|97026.4|0
1648575300000|2022-03-29 17:35:00|97555.9|97055.9|97555.3|97055.3|97555.9|97055.9|97555.3|97055.3|0
1648575600000|2022-03-29 17:40:00|97555.2|97055.2|97554.6|97054.6|97555.2|97055.2|97554.6|97054.6|1
1648575900000|2022-03-29 17:45:00|97554.5|97054.5|97487.9|96687.9|97568.6|97054.5|97485.8|96685.8|1
1648576200000|2022-03-29 17:50:00|97487.8|96687.8|97479.5|96679.5|97487.8|96687.8|97479.5|96679.5|1
1648576500000|2022-03-29 17:55:00|97479.4|96679.4|98137.8|97637.8|98137.8|97637.8|97346.9|96546.9|7
1648576800000|2022-03-29 18:00:00|98137.7|97637.7|98197.6|97397.6|98215.3|97642.2|98122.7|97395.7|4
1648577100000|2022-03-29 18:05:00|98197.5|97397.5|98142.3|97642.3|98197.5|97645.1|98142.3|97379.3|0
1648577400000|2022-03-29 18:10:00|98142.2|97642.2|98214.6|97414.6|98214.8|97642.2|98141.6|97414.6|2
1648577700000|2022-03-29 18:15:00|98214.5|97414.5|98355.1|96955.1|98355.1|97414.5|98209.3|96896.6|4
1648578000000|2022-03-29 18:20:00|98355|96955|98392|97892|98392.3|97892.3|98155.8|96954.9|5
1648578300000|2022-03-29 18:25:00|98391.9|97891.9|98483.8|97983.8|98486.6|97986.6|98391.5|97891.5|1
1648578600000|2022-03-29 18:30:00|98483.7|97983.7|98443|97043|98687.4|97983.7|98437|97043|1
1648578900000|2022-03-29 18:35:00|98435.3|97035.3|98517.3|97717.3|98518|97718|98428|97028|0
1648579200000|2022-03-29 18:40:00|98519.8|97719.8|98418.8|97018.8|98519.8|97719.8|98418.8|97018.8|2
1648579500000|2022-03-29 18:45:00|98421.2|97021.2|98300.8|96900.8|98421.2|97260.5|98050.7|96900.8|1
1648579800000|2022-03-29 18:50:00|98300.7|96900.7|98689.7|97289.7|98689.7|97289.7|98300.7|96900.7|2
1648580100000|2022-03-29 18:55:00|98689.6|97289.6|98342.7|96942.7|98689.6|97289.6|98342.7|96942.7|0
1648580400000|2022-03-29 19:00:00|98342.6|96942.6|98341.9|96941.9|98342.6|96942.6|98341.9|96941.9|0
1648580700000|2022-03-29 19:05:00|98341.8|96941.8|98341.2|96941.2|98341.8|96941.8|98341.2|96941.2|0
1648581000000|2022-03-29 19:10:00|98341.1|96941.1|98340.4|96940.4|98341.1|96941.1|98340.4|96940.4|0
1648581300000|2022-03-29 19:15:00|98340.3|96940.3|98269.6|96869.6|98340.3|96940.3|98269.6|96869.6|0
1648581600000|2022-03-29 19:20:00|98269.5|96869.5|98263.9|96863.9|98269.5|96869.5|98263.9|96863.9|0
1648581900000|2022-03-29 19:25:00|98263.8|96863.8|98399.8|97899.8|98399.8|97899.8|98225|96863.4|0
1648582200000|2022-03-29 19:30:00|98399.7|97899.7|98718.7|97318.7|98888.5|97939.7|98399.7|97318.7|1
1648582500000|2022-03-29 19:35:00|98718.6|97318.6|98424.6|97024.6|98718.6|97516|98223.1|97024.6|0
1648582800000|2022-03-29 19:40:00|98424.5|97024.5|98741.8|97341.8|98748|97641.9|98404.3|97014.2|0
1648583100000|2022-03-29 19:45:00|98741.7|97341.7|98741.1|97341.1|98741.7|97341.7|98741.1|97341.1|0
1648583400000|2022-03-29 19:50:00|98741|97341|99005.7|98205.7|99039|98239|98664.1|97341|8
1648583700000|2022-03-29 19:55:00|99003.2|98203.2|99212.5|98412.5|99435.7|98575.8|99003.2|98035.7|3
1648648800000|2022-03-30 14:00:00|101282.9|99882.9|99098.2|97698.2|101297.9|99897.9|98434.7|97277.4|17
1648649100000|2022-03-30 14:05:00|99422.8|98022.8|99746.1|98346.1|100651.7|99251.7|99232.5|98022.8|5
1648649400000|2022-03-30 14:10:00|99738.6|98338.6|98450|97050|99738.6|98338.6|98447.5|97047.5|1
1648649700000|2022-03-30 14:15:00|98427.6|97027.6|97833.1|97033.1|98427.6|97088.2|97833.1|96803.1|3
1648650000000|2022-03-30 14:20:00|97833|97033|96199|95399|97833|97033|96199|95024.7|19
1648650300000|2022-03-30 14:25:00|96576.2|95176.2|95510.9|94710.9|96615.8|95491.5|95510.9|94710.9|12
1648650600000|2022-03-30 14:30:00|95510.8|94710.8|95209|94409|95510.8|94710.8|95209|94409|0
1648650900000|2022-03-30 14:35:00|95208.9|94408.9|95409.1|94609.1|95409.2|94609.2|95208.7|94408.7|2
1648651200000|2022-03-30 14:40:00|95409|94609|95149.2|94349.2|95537.2|94609|95096.2|93854.2|3
1648651500000|2022-03-30 14:45:00|95149.1|94349.1|94107.7|93607.7|95149.1|94349.1|93992.2|93492.2|4
1648651800000|2022-03-30 14:50:00|94107.6|93607.6|93634.7|93134.7|94107.6|93607.6|93634.7|93134.7|4
1648652100000|2022-03-30 14:55:00|93634.6|93134.6|93634|93134|93634.6|93134.6|93634|93134|2
1648652400000|2022-03-30 15:00:00|93633.9|93133.9|93917.2|93417.2|94188.7|93688.7|93633.9|93133.9|0
1648652700000|2022-03-30 15:05:00|93917.1|93417.1|94017|93517|94243.4|93743.4|93917.1|93417.1|1
1648653000000|2022-03-30 15:10:00|94016.9|93516.9|94018.8|93518.8|94019.3|93519.3|94009.1|93509.1|0
1648653300000|2022-03-30 15:15:00|94018.7|93518.7|94025.6|93525.6|94123.7|93623.7|94018.2|93518.2|6
1648653600000|2022-03-30 15:20:00|94030.6|93530.6|94030|93530|94055.6|93555.6|94030|93530|0
1648653900000|2022-03-30 15:25:00|94029.9|93529.9|93870.9|93370.9|94029.9|93529.9|93870.9|93370.9|0
1648654200000|2022-03-30 15:30:00|93870.8|93370.8|93870.2|93370.2|93870.8|93370.8|93870.2|93370.2|0
1648654500000|2022-03-30 15:35:00|93870.1|93370.1|93869.5|93369.5|93870.1|93370.1|93869.5|93369.5|0
1648654800000|2022-03-30 15:40:00|93869.4|93369.4|93863.7|93363.7|93869.4|93369.4|93861.6|93361.6|0
1648655100000|2022-03-30 15:45:00|93863.6|93363.6|93863|93363|93863.6|93363.6|93863|93363|0
1648655400000|2022-03-30 15:50:00|93862.9|93362.9|93884.9|93384.9|93885.5|93385.5|93847.8|93347.8|0
1648655700000|2022-03-30 15:55:00|93884.8|93384.8|93884.2|93384.2|93884.8|93384.8|93884.2|93384.2|0
1648656000000|2022-03-30 16:00:00|93884.1|93384.1|93883.5|93383.5|93884.1|93384.1|93883.5|93383.5|0
1648656300000|2022-03-30 16:05:00|93883.4|93383.4|93882.8|93382.8|93883.4|93383.4|93880.8|93380.8|0
1648656600000|2022-03-30 16:10:00|93882.7|93382.7|93882.1|93382.1|93882.7|93382.7|93882.1|93382.1|0
1648656900000|2022-03-30 16:15:00|93882|93382|93881.4|93381.4|93882|93382|93881.4|93381.4|0
1648657200000|2022-03-30 16:20:00|93881.3|93381.3|93880.7|93380.7|93881.3|93381.3|93880.7|93380.7|0
1648657500000|2022-03-30 16:25:00|93880.6|93380.6|93771.7|93271.7|93880.6|93380.6|93771.7|93271.7|0
1648657800000|2022-03-30 16:30:00|93771.6|93271.6|93758.4|93258.4|93771.6|93271.6|93758.4|93258.4|0
1648658100000|2022-03-30 16:35:00|93755.8|93255.8|93619.2|93119.2|93758.3|93258.3|93619.2|93119.2|0
1648658400000|2022-03-30 16:40:00|93619.1|93119.1|93618.4|93118.4|93619.1|93119.1|93618.4|93118.4|0
1648658700000|2022-03-30 16:45:00|93618.3|93118.3|93617.7|93117.7|93618.3|93118.3|93617.7|93117.7|0
1648659000000|2022-03-30 16:50:00|93617.6|93117.6|93617|93117|93617.6|93117.6|93617|93117|0
1648659300000|2022-03-30 16:55:00|93616.9|93116.9|93616.2|93116.2|93616.9|93116.9|93616.2|93116.2|0
1648659600000|2022-03-30 17:00:00|93616.1|93116.1|93615.5|93115.5|93616.1|93116.1|93615.5|93115.5|0
1648659900000|2022-03-30 17:05:00|93615.4|93115.4|93614.7|93114.7|93615.4|93115.4|93614.7|93114.7|0
1648660200000|2022-03-30 17:10:00|93614.6|93114.6|93614|93114|93614.6|93114.6|93614|93114|0
1648660500000|2022-03-30 17:15:00|93613.9|93113.9|93953.5|93453.5|93953.6|93453.6|93613.3|93113.3|0
1648660800000|2022-03-30 17:20:00|93953.4|93453.4|93952.8|93452.8|93953.4|93453.4|93952.8|93452.8|0
1648661100000|2022-03-30 17:25:00|93952.7|93452.7|93952.1|93452.1|93952.7|93452.7|93952.1|93452.1|0
1648661400000|2022-03-30 17:30:00|93952|93452|93611|93111|93952|93452|93611|93111|0
1648661700000|2022-03-30 17:35:00|93610.9|93110.9|93610.3|93110.3|93610.9|93110.9|93610.3|93110.3|0
1648662000000|2022-03-30 17:40:00|93610.2|93110.2|93609.6|93109.6|93610.2|93110.2|93609.6|93109.6|1
1648662300000|2022-03-30 17:45:00|93609.5|93109.5|93608.8|93108.8|93609.5|93109.5|93608.8|93108.8|0
1648662600000|2022-03-30 17:50:00|93608.7|93108.7|93608.1|93108.1|93608.7|93108.7|93608.1|93108.1|0
1648662900000|2022-03-30 17:55:00|93608|93108|93607.3|93107.3|93608|93108|93607.3|93107.3|0
1648663200000|2022-03-30 18:00:00|93607.2|93107.2|93606.6|93106.6|93607.2|93107.2|93606.6|93106.6|0
1648663500000|2022-03-30 18:05:00|93606.5|93106.5|93605.9|93105.9|93606.5|93106.5|93605.9|93105.9|0
1648663800000|2022-03-30 18:10:00|93605.8|93105.8|93605.1|93105.1|93605.8|93105.8|93605.1|93105.1|1
1648664100000|2022-03-30 18:15:00|93605|93105|93604.4|93104.4|93605|93105|93604.4|93104.4|0
1648664400000|2022-03-30 18:20:00|93604.3|93104.3|96040.7|94640.7|96117.5|94717.5|93604.2|92455.2|38
1648664700000|2022-03-30 18:25:00|96176.8|94776.8|96193.5|94793.5|96216|94816|96176.8|94776.8|1
1648665000000|2022-03-30 18:30:00|96193.4|94793.4|96103.6|94703.6|96193.4|94793.4|96103.6|94703.6|0
1648665300000|2022-03-30 18:35:00|96123.8|94723.8|96200.4|94800.4|96200.5|94800.5|96123.6|94723.6|0
1648665600000|2022-03-30 18:40:00|96200.3|94800.3|96194.7|94794.7|96217.5|94817.5|96194.7|94794.7|0
1648665900000|2022-03-30 18:45:00|96194.6|94794.6|96756.2|95356.2|96795.7|95395.7|96157.4|94757.4|5
1648666200000|2022-03-30 18:50:00|96756.1|95356.1|96914.6|95514.6|96917.2|95517.2|96726.4|95326.4|1
1648666500000|2022-03-30 18:55:00|96914.5|95514.5|96287.8|94887.8|96914.5|95804.7|96280.4|94880.4|2
1648666800000|2022-03-30 19:00:00|96287.7|94887.7|96062|94662|96287.7|94887.7|96062|94662|2
1648667100000|2022-03-30 19:05:00|96061.9|94661.9|96051.5|94651.5|96086.6|94686.6|96051.5|94651.5|1
1648667400000|2022-03-30 19:10:00|96051.4|94651.4|96035.9|94635.9|96051.4|94651.4|96028.7|94628.7|2
1648667700000|2022-03-30 19:15:00|96033.4|94633.4|96017.9|94617.9|96035.9|94635.9|96017.9|94617.9|1
1648668000000|2022-03-30 19:20:00|96017.8|94617.8|96012.3|94612.3|96017.8|94617.8|96012.3|94612.3|1
1648668300000|2022-03-30 19:25:00|96012.2|94612.2|96011.6|94611.6|96014.6|94614.6|96011.6|94611.6|3
1648668600000|2022-03-30 19:30:00|96011.5|94611.5|96003.4|94603.4|96193.6|95393.6|95990.7|94590.7|4
1648668900000|2022-03-30 19:35:00|96003.3|94603.3|95288.7|94488.7|96003.4|94603.4|95288.7|94201.2|1
1648669200000|2022-03-30 19:40:00|95286.2|94486.2|94486.8|93086.8|95286.2|94486.2|94486.8|93086.8|6
1648669500000|2022-03-30 19:45:00|94486.7|93086.7|94256.1|92856.1|94486.7|93086.7|94253.6|92853.6|2
1648669800000|2022-03-30 19:50:00|94256|92856|94255.5|92855.5|94256|92856|94255.5|92855.5|1
1648670100000|2022-03-30 19:55:00|94255.4|92855.4|95793.2|94393.2|95793.2|94393.2|94255.2|92855.2|3
1648735200000|2022-03-31 14:00:00|97707.2|96307.2|98376|97576|98466.7|97621.7|97289.4|95889.4|14
1648735500000|2022-03-31 14:05:00|98235.9|97435.9|95861.5|95061.5|98403.6|97435.9|95859.2|94887.3|7
1648735800000|2022-03-31 14:10:00|95859|95059|95863.3|95063.3|95866.4|95066.4|95856.4|95056.4|2
1648736100000|2022-03-31 14:15:00|95863.2|95063.2|96249.5|95449.5|97088.5|95688.5|95863.1|95063.1|6
1648736400000|2022-03-31 14:20:00|96249.4|95449.4|97320.1|96520.1|97663.4|96558.6|96249.4|95449.4|7
1648736700000|2022-03-31 14:25:00|97320|96520|97507.4|96707.4|97824.6|96707.4|97317.6|96402.8|1
1648737000000|2022-03-31 14:30:00|97488.1|96688.1|97485.2|96685.2|97526.3|96726.3|97439.6|96639.6|1
1648737300000|2022-03-31 14:35:00|97485.1|96685.1|96752.5|95352.5|97518.7|96729.1|96747.3|95347.3|4
1648737600000|2022-03-31 14:40:00|96752.4|95352.4|97021.5|95621.5|97021.5|95621.5|96752.3|95352.3|0
1648737900000|2022-03-31 14:45:00|97031.5|95631.5|96680.5|95280.5|97316.3|96056.7|96680.5|95280.5|2
1648738200000|2022-03-31 14:50:00|96680.4|95280.4|96751.9|95351.9|96945.9|95905.9|96674.7|95280.4|2
1648738500000|2022-03-31 14:55:00|96751.8|95351.8|96402.1|95002.1|96765.4|95365.4|96383|94983|2
1648738800000|2022-03-31 15:00:00|96404.5|95004.5|96272.1|94872.1|96490|95502.2|96192.2|94872.1|1
1648739100000|2022-03-31 15:05:00|96272|94872|95856.3|95056.3|96272|95391.4|95351.4|94846.9|8
1648739400000|2022-03-31 15:10:00|95856.2|95056.2|95903.6|95103.6|96025.4|95225.4|95856.2|95056.2|1
1648739700000|2022-03-31 15:15:00|95906.2|95106.2|95836.8|95036.8|96092.5|95452.1|95826.8|95036.8|3
1648740000000|2022-03-31 15:20:00|95836.7|95036.7|94344.9|92944.9|95936.7|95136.7|94101.6|92701.6|12
1648740300000|2022-03-31 15:25:00|94349.7|92949.7|95049.9|93649.9|95724.3|94506.8|94089.1|92919|6
1648740600000|2022-03-31 15:30:00|95049.8|93649.8|94385.3|93585.3|95250.2|93850.2|94359.5|93559.5|0
1648740900000|2022-03-31 15:35:00|94385.2|93585.2|94465.3|93665.3|94465.6|93665.6|94385|93585|2
1648741200000|2022-03-31 15:40:00|94465.2|93665.2|95384.6|94584.6|95432.4|94584.8|94465.1|93665.1|1
1648741500000|2022-03-31 15:45:00|95384.5|94584.5|94942|93542|95394.3|94594.3|94937.2|93537.2|5
1648741800000|2022-03-31 15:50:00|94691.9|93291.9|94793.3|93993.3|95073.3|93993.3|94691.9|93291.9|0
1648742100000|2022-03-31 15:55:00|94803.3|94003.3|94900.5|93500.5|94900.5|94013.3|94672.9|93443.3|1
1648742400000|2022-03-31 16:00:00|94905.3|93505.3|94860.7|93460.7|95072.4|94127.2|94777.2|93460.7|1
1648742700000|2022-03-31 16:05:00|94860.6|93460.6|94916.4|93516.4|94916.4|93516.4|94860.3|93460.3|0
1648743000000|2022-03-31 16:10:00|94921.4|93521.4|94860.8|94060.8|95076.1|94061.1|94797.7|93521.4|2
1648743300000|2022-03-31 16:15:00|94865.8|94065.8|94644|93244|94952.2|94152.2|94644|93244|4
1648743600000|2022-03-31 16:20:00|94643.9|93243.9|94650.6|93250.6|94713.9|93313.9|94643.8|93243.8|0
1648743900000|2022-03-31 16:25:00|94650.5|93250.5|94627.5|93227.5|94891.2|93491.2|94625.1|93225.1|2
1648744200000|2022-03-31 16:30:00|94624.8|93224.8|94621.7|93221.7|94713.9|93313.9|94621.7|93221.7|3
1648744500000|2022-03-31 16:35:00|94621.6|93221.6|92280.5|91780.5|94624.1|93224.1|92280.5|91780.5|16
1648744800000|2022-03-31 16:40:00|93325.9|91925.9|93435.3|92035.3|93471.3|92071.3|93325.5|91925.5|3
1648745100000|2022-03-31 16:45:00|93516|92116|93474.5|92074.5|93539.7|92139.7|93435.2|92035.2|1
1648745400000|2022-03-31 16:50:00|93474.4|92074.4|93468.8|92068.8|93507.3|92107.3|93468.8|92068.8|3
1648745700000|2022-03-31 16:55:00|93468.7|92068.7|93328.2|91928.2|93515.6|92115.6|93328.2|91928.2|2
1648746000000|2022-03-31 17:00:00|93328.1|91928.1|90924.6|90124.6|93328.1|91928.1|90832.9|90032.9|24
1648746300000|2022-03-31 17:05:00|91630|90230|89960.6|89460.6|91757.4|90493.4|89960.6|89460.6|19
1648746600000|2022-03-31 17:10:00|91118.5|89718.5|91416.8|90016.8|91458.5|90058.5|90877.9|89477.9|5
1648746900000|2022-03-31 17:15:00|91247.2|89847.2|89366.9|88866.9|91247.2|89847.2|89366.9|88714.7|12
1648747200000|2022-03-31 17:20:00|89442.4|88942.4|89579.7|88779.7|89582.4|88942.4|89392.3|88592.3|7
1648747500000|2022-03-31 17:25:00|89579.6|88779.6|89974.8|89174.8|90729.5|89329.5|89434.4|88779.6|4
1648747800000|2022-03-31 17:30:00|90930.5|89530.5|91007.4|89607.4|91047.6|89647.6|90849|89449|0
1648748100000|2022-03-31 17:35:00|91012.2|89612.2|91013.8|89613.8|91115|90091.4|90817.4|89612.2|2
1648748400000|2022-03-31 17:40:00|91013.7|89613.7|90769.4|89969.4|91059.9|89969.4|90764.7|89484.9|0
1648748700000|2022-03-31 17:45:00|90774.2|89974.2|91709.9|90309.9|92026.4|90626.4|90319.2|89819.2|9
1648749000000|2022-03-31 17:50:00|91709.8|90309.8|91782.4|90982.4|91824|90982.4|91688.8|90309.8|0
1648749300000|2022-03-31 17:55:00|91789.6|90989.6|92109|91309|92109|91309|91789.6|90989.6|1
1648749600000|2022-03-31 18:00:00|92111.3|91311.3|92067.5|90667.5|92707.9|92097.8|92067.5|90667.5|7
1648749900000|2022-03-31 18:05:00|92067.4|90667.4|92621.8|91221.8|92661.9|91261.9|92062.1|90662.1|0
1648750200000|2022-03-31 18:10:00|92626.6|91226.6|92755.1|92255.1|93009.1|92255.1|92061.4|91226.6|5
1648750500000|2022-03-31 18:15:00|92267.3|90867.3|92759.6|91359.6|92759.6|91359.6|92267.3|90867.3|1
1648750800000|2022-03-31 18:20:00|92774.6|91374.6|92485|91085|92984.6|92014.5|92427.9|91027.9|1
1648751100000|2022-03-31 18:25:00|92559.7|91159.7|92352.9|90952.9|92559.7|91159.7|92352.9|90952.9|1
1648751400000|2022-03-31 18:30:00|92352.8|90952.8|92230.3|90830.3|92352.8|90952.8|92123.5|90723.5|1
1648751700000|2022-03-31 18:35:00|92065.3|90665.3|92184.3|90784.3|92184.7|90784.7|91947.8|90547.8|1
1648752000000|2022-03-31 18:40:00|92184.2|90784.2|92183.6|90783.6|92184.2|90784.2|92183.6|90783.6|0
1648752300000|2022-03-31 18:45:00|92183.5|90783.5|92183|90783|92183.5|90783.5|92183|90783|0
1648752600000|2022-03-31 18:50:00|92182.9|90782.9|91649.5|90249.5|92182.9|90782.9|91649.5|90249.5|0
1648752900000|2022-03-31 18:55:00|91649.4|90249.4|91355.3|89955.3|91649.4|90249.4|91350.6|89950.6|4
1648753200000|2022-03-31 19:00:00|91355.2|89955.2|91354.7|89954.7|91357.2|89957.2|91352.5|89952.5|0
1648753500000|2022-03-31 19:05:00|91354.6|89954.6|91320.4|89920.4|91354.6|89954.6|91320.4|89920.4|2
1648753800000|2022-03-31 19:10:00|91320.3|89920.3|90353.7|89553.7|91320.5|89920.5|90353.7|89553.7|2
1648754100000|2022-03-31 19:15:00|90353.6|89553.6|90353.1|89553.1|90353.6|89553.6|90353.1|89553.1|2
1648754400000|2022-03-31 19:20:00|90353|89553|91203.8|89803.8|91235.9|89835.9|90353|89553|1
1648754700000|2022-03-31 19:25:00|91203.7|89803.7|91201.5|90401.5|91203.7|90401.8|91036.9|89636.9|2
1648755000000|2022-03-31 19:30:00|91797.9|90397.9|91781.6|90381.6|91797.9|90397.9|91781.6|90381.6|0
1648755300000|2022-03-31 19:35:00|91781.5|90381.5|91831|90431|91831|90431|91781.4|90381.4|2
1648755600000|2022-03-31 19:40:00|91849.2|90449.2|92168.8|90768.8|92171.3|91044.1|91736.9|90446.5|11
1648755900000|2022-03-31 19:45:00|92168.7|90768.7|91686.7|90286.7|92267.8|90867.8|91686.7|90286.7|4
1648756200000|2022-03-31 19:50:00|91689.3|90289.3|92158.2|90758.2|92158.7|90758.7|91689.3|90289.3|0
1648756500000|2022-03-31 19:55:00|92158.1|90758.1|92153.4|90753.4|92272.6|91046.6|91700.8|90681.6|17
1648821600000|2022-04-01 14:00:00|90571.7|89771.7|89721.1|88921.1|90834.5|90034.5|89431.2|88631.2|24
1648821900000|2022-04-01 14:05:00|89677|88877|90513.6|89113.6|90925.6|89525.6|89665.5|88877|5
1648822200000|2022-04-01 14:10:00|90511.2|89111.2|91304.2|90504.2|91496|90504.3|90255.2|89111.1|7
1648822500000|2022-04-01 14:15:00|91456.9|90656.9|91225.1|90425.1|91566.7|90671.8|91185.2|90164|2
1648822800000|2022-04-01 14:20:00|91225|90425|90849.7|90049.7|91388.7|90588.7|90849.7|89694.6|7
1648823100000|2022-04-01 14:25:00|90871.8|90071.8|90897.5|90097.5|91107.7|90307.7|90846.2|90046.2|7
1648823400000|2022-04-01 14:30:00|90932.5|90132.5|91249.6|90449.6|91272.8|90472.8|90762.6|90132|5
1648823700000|2022-04-01 14:35:00|91249.5|90449.5|91530.5|90130.5|91591.3|90587.8|91249.5|90130.5|0
1648824000000|2022-04-01 14:40:00|91530.4|90130.4|91399.9|90599.9|91530.4|90605.1|91309|90130.2|0
1648824300000|2022-04-01 14:45:00|91399.8|90599.8|91394.3|90594.3|91404.4|90604.4|91389.4|90589.4|0
1648824600000|2022-04-01 14:50:00|91394.2|90594.2|90932.9|90132.9|91394.2|90672.7|90932.9|89914.1|5
1648824900000|2022-04-01 14:55:00|90932.8|90132.8|91033.5|90233.5|91040.9|90240.9|90932.4|90132.4|1
1648825200000|2022-04-01 15:00:00|91033.4|90233.4|92088.8|90688.8|92192.5|90792.5|91018.8|89858.9|8
1648825500000|2022-04-01 15:05:00|92088.7|90688.7|92044.2|90644.2|92088.7|90688.7|91898.4|90498.4|0
1648825800000|2022-04-01 15:10:00|92041.8|90641.8|90970.1|89570.1|92041.8|90641.8|90485.6|89519.9|7
1648826100000|2022-04-01 15:15:00|90970|89570|91079.3|89679.3|91171.9|89771.9|90962.7|89562.7|4
1648826400000|2022-04-01 15:20:00|91081.6|89681.6|91125|89725|91125|89725|91081.5|89681.5|0
1648826700000|2022-04-01 15:25:00|91259.2|89859.2|91258.6|89858.6|91259.2|89859.2|91258.6|89858.6|0
1648827000000|2022-04-01 15:30:00|91258.5|89858.5|91258|89858|91258.5|89858.5|91258|89858|0
1648827300000|2022-04-01 15:35:00|91257.9|89857.9|90762|89962|91257.9|90076.7|90762|89857.8|1
1648827600000|2022-04-01 15:40:00|90759.6|89959.6|90646.2|89846.2|90759.6|89959.6|90646.2|89846.2|1
1648827900000|2022-04-01 15:45:00|90646.1|89846.1|90603.9|89803.9|90646.1|89846.1|90601.6|89801.6|5
1648828200000|2022-04-01 15:50:00|90608.9|89808.9|90762.5|89962.5|91015.4|90027.8|90608.9|89615.3|3
1648828500000|2022-04-01 15:55:00|90762.4|89962.4|90568.4|89768.4|90921.8|89967.4|90568.4|89521.8|4
1648828800000|2022-04-01 16:00:00|90568.3|89768.3|90563.1|89763.1|90568.3|89768.3|90563.1|89763.1|0
1648829100000|2022-04-01 16:05:00|90560.8|89760.8|90597.3|89797.3|90611.7|89848.3|90348.3|89709.8|0
1648829400000|2022-04-01 16:10:00|90597.2|89797.2|90350.9|89850.9|90743.3|90177.5|90318.7|89797|1
1648829700000|2022-04-01 16:15:00|90350.8|89850.8|90621.7|89821.7|90627.2|89850.8|90350.8|89777.2|1
1648830000000|2022-04-01 16:20:00|90621.6|89821.6|90621.1|89821.1|90621.6|89821.6|90621.1|89821.1|0
1648830300000|2022-04-01 16:25:00|90621|89821|90618.2|89818.2|90641|89841|90574.5|89774.5|0
1648830600000|2022-04-01 16:30:00|90618.1|89818.1|89480.1|88680.1|90618.1|89891.2|89473.2|88673.2|25
1648830900000|2022-04-01 16:35:00|89519.4|88719.4|88770.7|87970.7|89584.4|88734.5|88770.7|87920.7|15
1648831200000|2022-04-01 16:40:00|88768|87968|89820.1|88420.1|90019.6|88619.6|88696.9|87965.6|3
1648831500000|2022-04-01 16:45:00|89820|88420|89800.7|88400.7|89820|88420|89713.3|88313.3|0
1648831800000|2022-04-01 16:50:00|89800.6|88400.6|89615.8|88215.8|89800.6|88400.6|89615.8|88215.8|1
1648832100000|2022-04-01 16:55:00|89613.5|88213.5|89425|88025|89636.3|88236.3|89425|88025|2
1648832400000|2022-04-01 17:00:00|89424.9|88024.9|89394.4|87994.4|89445.6|88045.6|89394.4|87994.4|1
1648832700000|2022-04-01 17:05:00|89402.4|88002.4|89020.1|88220.1|89482|88349.3|89020.1|88000|0
1648833000000|2022-04-01 17:10:00|89020|88220|89712.8|88312.8|89718.2|88318.2|89017.3|88217.3|0
1648833300000|2022-04-01 17:15:00|89715.1|88315.1|89371.2|88571.2|89717.1|88608.1|89371.2|88230.2|5
1648833600000|2022-04-01 17:20:00|89371.1|88571.1|89469.8|88669.8|89470|88670|89331.1|88531.1|0
1648833900000|2022-04-01 17:25:00|89469.7|88669.7|89441.6|88641.6|89469.7|88669.7|89441.6|88641.6|0
1648834200000|2022-04-01 17:30:00|89436.5|88636.5|90150.7|88750.7|90186.2|88866.9|89300.5|88615.9|11
1648834500000|2022-04-01 17:35:00|90150.6|88750.6|90222.1|88822.1|90222.1|88822.1|90150.6|88750.6|0
1648834800000|2022-04-01 17:40:00|90222|88822|90221.6|88821.6|90222|88822|90221.6|88821.6|0
1648835100000|2022-04-01 17:45:00|90221.5|88821.5|90221|88821|90221.5|88821.5|90221|88821|0
1648835400000|2022-04-01 17:50:00|90220.9|88820.9|89814.7|89014.7|90220.9|89014.9|89814.7|88811.4|0
1648835700000|2022-04-01 17:55:00|89814.6|89014.6|89737.2|88937.2|89814.6|89014.6|89714.3|88914.3|3
1648836000000|2022-04-01 18:00:00|90342.2|88942.2|90422.4|89022.4|90422.4|89022.4|90150.6|88750.6|4
1648836300000|2022-04-01 18:05:00|90422.3|89022.3|90421.8|89021.8|90422.3|89022.3|90421.8|89021.8|0
1648836600000|2022-04-01 18:10:00|90421.7|89021.7|90548.1|89148.1|90548.1|89148.1|90421.6|89021.6|2
1648836900000|2022-04-01 18:15:00|90545.8|89145.8|90725.1|89325.1|90857.8|89457.8|90386.2|88986.2|1
1648837200000|2022-04-01 18:20:00|90725|89325|90727.2|89327.2|90727.6|89327.6|90724.9|89324.9|0
1648837500000|2022-04-01 18:25:00|90727.1|89327.1|90768.5|89368.5|90768.7|89368.7|90726.8|89326.8|0
1648837800000|2022-04-01 18:30:00|90768.4|89368.4|90810.6|89410.6|90810.6|89720.4|90520.1|89368|2
1648838100000|2022-04-01 18:35:00|90810.5|89410.5|90935|89535|90935.6|89535.6|90810.5|89410.5|1
1648838400000|2022-04-01 18:40:00|90934.9|89534.9|90929.4|89529.4|90934.9|89534.9|90929.4|89529.4|0
1648838700000|2022-04-01 18:45:00|90929.3|89529.3|90928.7|89528.7|90929.4|89529.4|90926.7|89526.7|1
1648839000000|2022-04-01 18:50:00|91192.5|89792.5|91252|90452|91407.4|90797.1|91174.2|89792.5|3
1648839300000|2022-04-01 18:55:00|91251.9|90451.9|91251.4|90451.4|91256.8|90456.8|91251.4|90451.4|0
1648839600000|2022-04-01 19:00:00|91251.3|90451.3|91250.8|90450.8|91251.3|90451.3|91250.8|90450.8|0
1648839900000|2022-04-01 19:05:00|91250.7|90450.7|91653.4|90253.4|91755.6|90462.6|91250.7|90248|5
1648840200000|2022-04-01 19:10:00|91653.3|90253.3|91688.5|90288.5|91690.9|90290.9|91569.5|90169.5|1
1648840500000|2022-04-01 19:15:00|91688.4|90288.4|91698.7|90298.7|91704.8|90611.7|91263.9|90163.9|3
1648840800000|2022-04-01 19:20:00|91698.6|90298.6|91409.7|90609.7|91698.6|90617|91368.5|90250.1|5
1648841100000|2022-04-01 19:25:00|91375.1|90575.1|91682.3|90282.3|91682.3|90620.2|91375.1|90282.3|7
1648841400000|2022-04-01 19:30:00|91418.8|90618.8|91414.9|90614.9|91506.6|90706.6|91261.8|90461.8|3
1648841700000|2022-04-01 19:35:00|91420.9|90620.9|91415.5|90615.5|91436|90685.4|91185.4|90525.7|4
1648842000000|2022-04-01 19:40:00|91416.3|90616.3|91369.7|89969.7|91449.9|90782.2|91201.2|89902.2|7
1648842300000|2022-04-01 19:45:00|91370.4|89970.4|91002|90202|91370.4|90204.4|91002|89879.3|8
1648842600000|2022-04-01 19:50:00|91001.9|90201.9|90803.5|90003.5|91040.4|90240.4|90620.2|89820.2|17
1648842900000|2022-04-01 19:55:00|90825|90025|93624.3|92824.3|93705.2|93130.4|90755.1|89882.2|36
1649080800000|2022-04-04 14:00:00|91899.9|90499.9|92519.9|91119.9|92583.6|91183.6|90989.2|89990.5|6
1649081100000|2022-04-04 14:05:00|92519.8|91119.8|92767.5|91967.5|93201.9|91967.5|92510.7|91110.7|10
1649081400000|2022-04-04 14:10:00|92773.4|91973.4|92708.2|91908.2|93104.9|91973.4|92708.2|91673.7|9
1649081700000|2022-04-04 14:15:00|92708.1|91908.1|93082.1|91682.1|93082.3|91908.1|92708|91680.3|7
1649082000000|2022-04-04 14:20:00|93082|91682|93085.6|91685.6|93108.2|91708.2|93081.8|91681.8|0
1649082300000|2022-04-04 14:25:00|93085.5|91685.5|92799.6|91999.6|93089.5|91999.8|92799.6|91685.3|0
1649082600000|2022-04-04 14:30:00|92799.5|91999.5|93117.6|91717.6|93527.7|92723.8|92777.4|91711.4|18
1649082900000|2022-04-04 14:35:00|93121.7|91721.7|93180.4|91780.4|93299.3|91899.3|93066.3|91666.3|3
1649083200000|2022-04-04 14:40:00|93184.5|91784.5|93314.1|91914.1|93314.2|91914.2|92914.5|91514.5|4
1649083500000|2022-04-04 14:45:00|93314|91914|93289.3|91889.3|93345.7|91945.7|93251.8|91851.8|0
1649083800000|2022-04-04 14:50:00|93195.5|91795.5|93288.6|91888.6|93311.5|91911.5|93195.3|91795.3|0
1649084100000|2022-04-04 14:55:00|93288.5|91888.5|93261.3|91861.3|93304.9|91904.9|93224.1|91824.1|2
1649084400000|2022-04-04 15:00:00|93261.2|91861.2|93302|91902|93304.4|91904.4|93261.2|91861.2|0
1649084700000|2022-04-04 15:05:00|93322.6|91922.6|92892.1|92092.1|93322.6|92102.6|92892.1|91804.7|0
1649085000000|2022-04-04 15:10:00|92890|92090|92727.4|91927.4|92890|92090|92727.4|91927.4|1
1649085300000|2022-04-04 15:15:00|92727.3|91927.3|92766.6|91966.6|92766.6|91966.6|92722.1|91922.1|1
1649085600000|2022-04-04 15:20:00|92766.5|91966.5|92766.1|91966.1|92766.5|91966.5|92766.1|91966.1|0
1649085900000|2022-04-04 15:25:00|92766|91966|92709.6|91909.6|92766|91966|92709.6|91909.6|2
1649086200000|2022-04-04 15:30:00|92709.5|91909.5|92727.7|91927.7|92727.9|91927.9|92709.4|91909.4|0
1649086500000|2022-04-04 15:35:00|92727.6|91927.6|92823|91423|92932.8|91927.6|92340.6|91423|2
1649086800000|2022-04-04 15:40:00|92783.8|91383.8|92521.6|91721.6|92783.8|91771.7|92425.7|91383.8|0
1649087100000|2022-04-04 15:45:00|92499|91699|91244.8|89844.8|92499|91748.9|91224.7|89824.7|7
1649087400000|2022-04-04 15:50:00|91244.7|89844.7|91244.3|89844.3|91332.5|89932.5|91244.3|89844.3|0
1649087700000|2022-04-04 15:55:00|91244.2|89844.2|91243.7|89843.7|91244.2|89844.2|91243.7|89843.7|0
1649088000000|2022-04-04 16:00:00|91243.6|89843.6|91243.2|89843.2|91243.6|89843.6|91243.2|89843.2|0
1649088300000|2022-04-04 16:05:00|91243.1|89843.1|91230.3|89830.3|91243.1|89843.1|91230.3|89830.3|1
1649088600000|2022-04-04 16:10:00|91228.2|89828.2|91242.1|89842.1|91243.8|90002|90307|89264.7|7
1649088900000|2022-04-04 16:15:00|91256.5|89856.5|91399.3|89999.3|91456.7|90056.7|91176.1|89776.1|0
1649089200000|2022-04-04 16:20:00|91399.2|89999.2|91398.7|89998.7|91399.2|89999.2|91398.7|89998.7|0
1649089500000|2022-04-04 16:25:00|91398.6|89998.6|91398.2|89998.2|91398.6|89998.6|91398.2|89998.2|0
1649089800000|2022-04-04 16:30:00|91398.1|89998.1|91397.7|89997.7|91398.1|89998.1|91397.7|89997.7|0
1649090100000|2022-04-04 16:35:00|91397.6|89997.6|91011.9|90211.9|91412.3|90223.7|91011.9|89997.3|0
1649090400000|2022-04-04 16:40:00|91011.8|90211.8|91066.4|90266.4|91066.5|90266.5|91011.7|90211.7|0
1649090700000|2022-04-04 16:45:00|91066.3|90266.3|91046.1|89646.1|91066.3|90266.3|90089.6|89289.6|4
1649091000000|2022-04-04 16:50:00|91046|89646|91039.4|89639.4|91082.8|89682.8|90937.7|89537.7|0
1649091300000|2022-04-04 16:55:00|91002.3|89602.3|91022.5|89622.5|91022.8|89622.8|91002.2|89602.2|0
1649091600000|2022-04-04 17:00:00|91022.4|89622.4|90854.6|89454.6|91022.4|89622.4|90854.6|89454.6|0
1649091900000|2022-04-04 17:05:00|90824.6|89424.6|90680.8|89880.8|90907.9|90407.9|90617.6|89383.6|0
1649092200000|2022-04-04 17:10:00|90705.8|89905.8|91468|90068|91468|90122.9|90705.7|89888|3
1649092500000|2022-04-04 17:15:00|91470|90070|91406.2|90006.2|91507.8|90107.8|91406.2|90006.2|1
1649092800000|2022-04-04 17:20:00|91404.1|90004.1|91073.6|90273.6|91404.1|90273.6|91073.6|89975.7|0
1649093100000|2022-04-04 17:25:00|91071.6|90271.6|91388.9|89988.9|91388.9|90271.6|91005.8|89988.9|2
1649093400000|2022-04-04 17:30:00|91421.3|90021.3|91420.8|90020.8|91421.3|90021.3|91420.8|90020.8|0
1649093700000|2022-04-04 17:35:00|91420.7|90020.7|91465.9|90065.9|91480.7|90362|91159.9|90020.7|0
1649094000000|2022-04-04 17:40:00|91465.8|90065.8|91465.3|90065.3|91465.8|90065.8|91465.3|90065.3|0
1649094300000|2022-04-04 17:45:00|91465.2|90065.2|91464.8|90064.8|91465.2|90065.2|91464.8|90064.8|0
1649094600000|2022-04-04 17:50:00|91464.7|90064.7|91145.8|90345.8|91464.7|90405.6|90905.6|90064.5|1
1649094900000|2022-04-04 17:55:00|91145.7|90345.7|91363.6|90563.6|91363.6|90563.6|91141.6|90341.6|2
1649095200000|2022-04-04 18:00:00|91363.5|90563.5|91363.1|90563.1|91363.5|90563.5|91363.1|90563.1|0
1649095500000|2022-04-04 18:05:00|91363|90563|91362.6|90562.6|91363|90563|91362.6|90562.6|0
1649095800000|2022-04-04 18:10:00|91362.5|90562.5|91531.3|90131.3|91531.3|90562.5|91362.1|90131.3|1
1649096100000|2022-04-04 18:15:00|91843.7|90443.7|91913.2|90513.2|91913.3|90513.3|91843.7|90443.7|1
1649096400000|2022-04-04 18:20:00|91913.1|90513.1|91912.7|90512.7|91913.1|90513.1|91912.7|90512.7|1
1649096700000|2022-04-04 18:25:00|91703.3|90303.3|91702.8|90302.8|91703.3|90303.3|91702.8|90302.8|0
1649097000000|2022-04-04 18:30:00|91702.7|90302.7|91702.2|90302.2|91702.7|90302.7|91702.2|90302.2|0
1649097300000|2022-04-04 18:35:00|91702.1|90302.1|92176.1|91376.1|92176.3|91376.3|91702|90302|0
1649097600000|2022-04-04 18:40:00|92176|91376|92471.2|91071.2|92471.2|91411.5|92171.8|91061.2|0
1649097900000|2022-04-04 18:45:00|92471.1|91071.1|92466.6|91066.6|92471.1|91071.1|92466.6|91066.6|0
1649098200000|2022-04-04 18:50:00|92466.5|91066.5|92466.1|91066.1|92466.5|91066.5|92466.1|91066.1|0
1649098500000|2022-04-04 18:55:00|92466|91066|92465.5|91065.5|92466|91066|92465.5|91065.5|0
1649098800000|2022-04-04 19:00:00|92465.4|91065.4|92465|91065|92467.4|91067.4|92465|91065|0
1649099100000|2022-04-04 19:05:00|92464.9|91064.9|92464.5|91064.5|92464.9|91064.9|92464.5|91064.5|0
1649099400000|2022-04-04 19:10:00|92464.4|91064.4|92464|91064|92464.4|91064.4|92464|91064|0
1649099700000|2022-04-04 19:15:00|92203.9|91403.9|92171.7|91371.7|92463.9|91453.9|92171.7|91063.6|0
1649100000000|2022-04-04 19:20:00|92171.6|91371.6|92173.2|91373.2|92173.2|91373.2|92171.2|91371.2|0
1649100300000|2022-04-04 19:25:00|92173.1|91373.1|92172.7|91372.7|92173.1|91373.1|92172.7|91372.7|0
1649100600000|2022-04-04 19:30:00|92172.6|91372.6|92172.1|91372.1|92174.4|91374.4|92172.1|91372.1|0
1649100900000|2022-04-04 19:35:00|92172|91372|92171.6|91371.6|92172|91372|92171.6|91371.6|0
1649101200000|2022-04-04 19:40:00|92171.5|91371.5|92467|91067|92467.4|91371.5|92171.5|91067|0
1649101500000|2022-04-04 19:45:00|92466.9|91066.9|91437.5|90037.5|92466.9|91066.9|90667.1|90037.5|6
1649101800000|2022-04-04 19:50:00|91440.4|90040.4|91750.1|90350.1|91845.5|90445.5|90310.1|89810.1|7
1649102100000|2022-04-04 19:55:00|90100|89300|91230.7|89830.7|91396.2|89996.2|90099.9|89299.9|8
1649167200000|2022-04-05 14:00:00|91202.9|90402.9|91727|90327|91864.3|90796.4|90244.5|89444.5|11
1649167500000|2022-04-05 14:05:00|91726.9|90326.9|91439.2|90039.2|91726.9|90874.6|91114.4|89714.4|4
1649167800000|2022-04-05 14:10:00|91439.1|90039.1|91517.9|90117.9|91517.9|90117.9|91439.1|90039.1|0
1649168100000|2022-04-05 14:15:00|91517.8|90117.8|91283.2|89883.2|91624.8|90224.8|91283.2|89883.2|0
1649168400000|2022-04-05 14:20:00|91283.1|89883.1|91282.6|89882.6|91283.1|89883.1|91282.6|89882.6|0
1649168700000|2022-04-05 14:25:00|91288.5|89888.5|91033.5|90233.5|91363.6|90303.2|91033.5|89888.5|7
1649169000000|2022-04-05 14:30:00|91021.6|90221.6|90930.7|90130.7|91021.6|90221.6|90930.7|90130.7|0
1649169300000|2022-04-05 14:35:00|90760.9|90260.9|90666.7|89866.7|91024.5|90260.9|90321.8|89411.9|5
1649169600000|2022-04-05 14:40:00|90663.7|89863.7|91078.5|89678.5|91088.4|89863.7|90512.6|89513.4|3
1649169900000|2022-04-05 14:45:00|91080.4|89680.4|90676.9|89876.9|91084.4|89877|90651.4|89569.1|0
1649170200000|2022-04-05 14:50:00|90676.8|89876.8|91075.3|89675.3|91101.5|89876.8|90676.8|89673.4|1
1649170500000|2022-04-05 14:55:00|91075.2|89675.2|91072.7|89672.7|91075.2|89675.2|91072.7|89672.7|0
1649170800000|2022-04-05 15:00:00|91072.6|89672.6|91067.2|89667.2|91073.3|89845.7|90295.2|89495.2|2
1649171100000|2022-04-05 15:05:00|91063.2|89663.2|90629.1|89829.1|91063.2|89889.7|90629.1|89605.6|0
1649171400000|2022-04-05 15:10:00|90626|89826|90593.8|89793.8|90626|89826|90580|89780|3
1649171700000|2022-04-05 15:15:00|90560.1|89760.1|90750.9|89350.9|90752.9|89760.1|89831.2|89090.2|9
1649172000000|2022-04-05 15:20:00|90750.8|89350.8|90750.3|89350.3|90750.8|89350.8|90750.3|89350.3|0
1649172300000|2022-04-05 15:25:00|90750.2|89350.2|90749.8|89349.8|90750.2|89350.2|90749.8|89349.8|0
1649172600000|2022-04-05 15:30:00|90749.7|89349.7|90724.5|89324.5|90752.5|89352.5|90724.5|89324.5|0
1649172900000|2022-04-05 15:35:00|90721.5|89321.5|90800|89400|90849.7|89791.2|90472.6|89321.4|7
1649173200000|2022-04-05 15:40:00|90798|89398|91052.1|89652.1|91058.3|89800.6|90488|89386|11
1649173500000|2022-04-05 15:45:00|91052|89652|90889.5|89489.5|91061.7|89661.7|90889.5|89489.5|0
1649173800000|2022-04-05 15:50:00|90859.2|89459.2|90409.2|89609.2|90859.2|89799.8|90223.1|89433.5|2
1649174100000|2022-04-05 15:55:00|90409.1|89609.1|90384.8|89584.8|90409.1|89609.1|90384.8|89584.8|0
1649174400000|2022-04-05 16:00:00|90388.7|89588.7|90364.3|89564.3|90388.7|89588.7|90342.4|89542.4|0
1649174700000|2022-04-05 16:05:00|90364.2|89564.2|90363.7|89563.7|90364.2|89564.2|90363.7|89563.7|0
1649175000000|2022-04-05 16:10:00|90363.6|89563.6|90125.3|89625.3|90363.6|89713.4|90122.3|89563.4|0
1649175300000|2022-04-05 16:15:00|90105.5|89605.5|90278.4|88878.4|90398.4|89605.5|89507.1|88793.4|9
1649175600000|2022-04-05 16:20:00|90278.3|88878.3|89867.3|88467.3|90398.3|89130.8|89867.3|88467.3|1
1649175900000|2022-04-05 16:25:00|89912.7|88512.7|89504.7|88704.7|89982.3|88747.4|89459.6|88467.1|0
1649176200000|2022-04-05 16:30:00|89504.6|88704.6|89506.1|88706.1|90156.1|88986.1|89451.2|88586.2|2
1649176500000|2022-04-05 16:35:00|89879.1|88479.1|90211.5|88811.5|90211.5|88811.5|89879.1|88479.1|0
1649176800000|2022-04-05 16:40:00|90250.9|88850.9|90637.5|89237.5|90643.5|89243.5|89952.4|88619.5|10
1649177100000|2022-04-05 16:45:00|90639.5|89239.5|90598.6|89198.6|91037.3|90246.2|90192.4|88792.4|8
1649177400000|2022-04-05 16:50:00|90600.5|89200.5|90738|89338|90779.4|89379.4|90600.1|89200.1|1
1649177700000|2022-04-05 16:55:00|90740|89340|90675.3|89275.3|90741.9|89341.9|90675.3|89275.3|0
1649178000000|2022-04-05 17:00:00|90675.2|89275.2|90635.3|89235.3|90694.6|89294.6|90635.3|89235.3|0
1649178300000|2022-04-05 17:05:00|90635.2|89235.2|90636.6|89236.6|90637.2|89237.2|90606.7|89206.7|0
1649178600000|2022-04-05 17:10:00|90633.5|89233.5|90633|89233|90641.1|89241.1|90633|89233|0
1649178900000|2022-04-05 17:15:00|90632.9|89232.9|90578.4|89178.4|90833|89433|90405|89005|2
1649179200000|2022-04-05 17:20:00|90578.3|89178.3|90612.2|89212.2|90612.7|89212.7|90578.3|89178.3|0
1649179500000|2022-04-05 17:25:00|90612.1|89212.1|90611.6|89211.6|90612.1|89212.1|90611.6|89211.6|0
1649179800000|2022-04-05 17:30:00|90611.5|89211.5|90538.9|89138.9|90611.5|89211.5|90513.3|89113.3|2
1649180100000|2022-04-05 17:35:00|90538.8|89138.8|90520.6|89120.6|90548.3|89293|90092.9|89067.8|1
1649180400000|2022-04-05 17:40:00|90520.5|89120.5|90249.6|89449.6|90530|89489.1|90249.6|89071.1|0
1649180700000|2022-04-05 17:45:00|90514.1|89114.1|90490|89090|90514.1|89114.1|90490|89090|0
1649181000000|2022-04-05 17:50:00|90489.9|89089.9|90065.1|89265.1|90521.3|89372.5|89872.5|88965.1|1
1649181300000|2022-04-05 17:55:00|90060|89260|89996.3|89196.3|90060|89260|89986.5|89186.5|1
1649181600000|2022-04-05 18:00:00|89998.2|89198.2|89935.8|89135.8|89998.2|89198.2|89935.8|89135.8|0
1649181900000|2022-04-05 18:05:00|89935.7|89135.7|89609.2|89109.2|89935.7|89135.7|89609.2|88961.2|0
1649182200000|2022-04-05 18:10:00|89607.2|89107.2|90197.3|88797.3|90217.2|89107.2|89566.5|88795.5|2
1649182500000|2022-04-05 18:15:00|90197.2|88797.2|90196.7|88796.7|90197.2|88797.2|90196.7|88796.7|0
1649182800000|2022-04-05 18:20:00|90196.6|88796.6|90194.2|88794.2|90196.6|88796.6|90194.2|88794.2|0
1649183100000|2022-04-05 18:25:00|90194.1|88794.1|90171.9|88771.9|90194.1|88794.1|90171.9|88771.9|0
1649183400000|2022-04-05 18:30:00|90160|88760|90159.6|88759.6|90160|88760|90159.6|88759.6|0
1649183700000|2022-04-05 18:35:00|90159.5|88759.5|90159|88759|90159.5|88759.5|90159|88759|0
1649184000000|2022-04-05 18:40:00|90158.9|88758.9|90158.4|88758.4|90158.9|88758.9|90158.4|88758.4|0
1649184300000|2022-04-05 18:45:00|90158.3|88758.3|90157.8|88757.8|90158.3|88758.3|90150.2|88750.2|0
1649184600000|2022-04-05 18:50:00|90140.1|88740.1|89814|89014|90140.1|89020.4|89814|88737.7|0
1649184900000|2022-04-05 18:55:00|89813.9|89013.9|89799.7|88999.7|89813.9|89051.5|89551.5|88999.7|0
1649185200000|2022-04-05 19:00:00|89799.6|88999.6|89485.4|88985.4|89799.6|89012.1|89424.6|88924.6|4
1649185500000|2022-04-05 19:05:00|89485.3|88985.3|89739.8|88939.8|90114.7|88985.3|89460.4|88689|2
1649185800000|2022-04-05 19:10:00|89759.4|88959.4|89762.8|88962.8|89781|88981|89759.4|88959.4|0
1649186100000|2022-04-05 19:15:00|89762.7|88962.7|89752.2|88952.2|89785.9|88985.9|89752.2|88952.2|0
1649186400000|2022-04-05 19:20:00|89746.1|88946.1|89587.7|88787.7|89746.1|88946.1|89530.5|88730.5|0
1649186700000|2022-04-05 19:25:00|89587.6|88787.6|89284.6|88484.6|89587.6|88787.6|89284.6|88484.6|0
1649187000000|2022-04-05 19:30:00|89284.5|88484.5|89218.5|88418.5|89284.5|88484.5|89191.2|88391.2|1
1649187300000|2022-04-05 19:35:00|89222.4|88422.4|89114.9|88314.9|89222.4|88422.4|89114.9|88314.9|1
1649187600000|2022-04-05 19:40:00|89114.8|88314.8|89060.3|88260.3|89114.8|88393.2|88753|88106.9|1
1649187900000|2022-04-05 19:45:00|89060.2|88260.2|88835.2|88335.2|89060.2|88335.5|88835.2|88260.1|0
1649188200000|2022-04-05 19:50:00|88835.1|88335.1|88969.6|88169.6|88969.8|88335.1|88825.7|88169.6|1
1649188500000|2022-04-05 19:55:00|88969.5|88169.5|88572.8|87772.8|89034.7|88427.9|88572.8|87441.4|5
1649253600000|2022-04-06 14:00:00|85401.1|84601.1|84991.9|84191.9|86463.8|85063.8|84696.5|84029|23
1649253900000|2022-04-06 14:05:00|85483.7|84683.7|85472.6|84672.6|85854.1|84754.1|85088.5|84208.9|15
1649254200000|2022-04-06 14:10:00|85468.8|84668.8|85754.7|84954.7|86449.7|85344.2|85278.7|84543.1|11
1649254500000|2022-04-06 14:15:00|86111.5|84711.5|85563.3|84763.3|86111.5|84990.7|85261.2|84400.7|5
1649254800000|2022-04-06 14:20:00|85563.2|84763.2|84461.9|83661.9|85563.2|84812.7|84461.9|83592.7|7
1649255100000|2022-04-06 14:25:00|84461.8|83661.8|84187.6|83687.6|84984.6|83911.1|84187.6|83579.6|9
1649255400000|2022-04-06 14:30:00|84187.5|83687.5|84285.7|83485.7|84531|83687.5|84187.3|83109.1|3
1649255700000|2022-04-06 14:35:00|84285.6|83485.6|84266.5|83466.5|84285.6|83485.6|84266.5|83466.5|1
1649256000000|2022-04-06 14:40:00|84226.1|83426.1|84211.3|83411.3|84474.9|83431.5|84211.3|83051|1
1649256300000|2022-04-06 14:45:00|84211.2|83411.2|85002.1|83602.1|85038.2|83638.2|84211.2|83411.2|3
1649256600000|2022-04-06 14:50:00|85002|83602|84529.3|83729.3|85062.4|83966.1|84477.8|83396.8|2
1649256900000|2022-04-06 14:55:00|84529.2|83729.2|84310.6|83510.6|84529.2|83729.2|84295.2|83495.2|3
1649257200000|2022-04-06 15:00:00|84312.5|83512.5|84131.2|83331.2|84314.2|83514.2|84043.8|83243.8|0
1649257500000|2022-04-06 15:05:00|84129.2|83329.2|83937.1|83137.1|84140.4|83541.6|83771|83137.1|13
1649257800000|2022-04-06 15:10:00|83939|83139|84019.4|83219.4|84019.4|83337.5|83775.9|83108.8|4
1649258100000|2022-04-06 15:15:00|84023.2|83223.2|84117.7|83617.7|84659.5|83624.7|84023.2|83023.5|1
1649258400000|2022-04-06 15:20:00|84117.6|83617.6|84227.4|83427.4|84227.6|83617.6|84117.6|83420.1|1
1649258700000|2022-04-06 15:25:00|84227.3|83427.3|84176.9|83376.9|84227.3|83427.3|84176.9|83376.9|0
1649259000000|2022-04-06 15:30:00|84176.8|83376.8|83991.3|83491.3|84176.8|83494.4|83991.3|83346.3|0
1649259300000|2022-04-06 15:35:00|84078.3|83578.3|83743.1|83243.1|84078.3|83578.3|83660.4|83160.4|3
1649259600000|2022-04-06 15:40:00|83743|83243|83707.5|83207.5|83743|83243|83707.5|83207.5|0
1649259900000|2022-04-06 15:45:00|83707.4|83207.4|84061.7|83261.7|84111.8|83311.8|83707.4|83207.4|5
1649260200000|2022-04-06 15:50:00|84061.6|83261.6|83949.2|83149.2|84110.5|83460.5|83902.6|83102.6|5
1649260500000|2022-04-06 15:55:00|83902.6|83102.6|83226.1|82726.1|83984.4|83184.4|83226.1|82726.1|18
1649260800000|2022-04-06 16:00:00|83224.2|82724.2|82631.8|82131.8|83224.2|82724.2|82523|82023|2
1649261100000|2022-04-06 16:05:00|82603.8|82103.8|82615.7|82115.7|82802.7|82302.7|82445.1|81945.1|0
1649261400000|2022-04-06 16:10:00|82615.6|82115.6|82431.7|81931.7|82615.6|82115.6|82431.7|81931.7|1
1649261700000|2022-04-06 16:15:00|82257.5|81757.5|82372|81872|82437.6|81937.6|82254.3|81754.3|1
1649262000000|2022-04-06 16:20:00|82371.9|81871.9|82178.6|81678.6|82371.9|81871.9|82178.6|81678.6|0
1649262300000|2022-04-06 16:25:00|82178.5|81678.5|82178|81678|82178.5|81678.5|82178|81678|0
1649262600000|2022-04-06 16:30:00|82177.9|81677.9|82177.4|81677.4|82177.9|81677.9|82177.4|81677.4|0
1649262900000|2022-04-06 16:35:00|82177.3|81677.3|82176.8|81676.8|82177.3|81677.3|82176.8|81676.8|1
1649263200000|2022-04-06 16:40:00|82179.9|81679.9|82179.3|81679.3|82179.9|81679.9|82176.3|81676.3|1
1649263500000|2022-04-06 16:45:00|82179.2|81679.2|82178.7|81678.7|82179.2|81679.2|82178.7|81678.7|3
1649263800000|2022-04-06 16:50:00|82178.6|81678.6|82178.2|81678.2|82206.5|81706.5|82178.2|81678.2|0
1649264100000|2022-04-06 16:55:00|82178.1|81678.1|82183.8|81683.8|82205.6|81705.6|82177.6|81677.6|1
1649264400000|2022-04-06 17:00:00|82183.7|81683.7|82177|81677|82183.7|81683.7|82177|81677|0
1649264700000|2022-04-06 17:05:00|82176.9|81676.9|82176.4|81676.4|82176.9|81676.9|82176.4|81676.4|0
1649265000000|2022-04-06 17:10:00|82176.3|81676.3|82175.8|81675.8|82176.3|81676.3|82175.8|81675.8|0
1649265300000|2022-04-06 17:15:00|82175.7|81675.7|82175.2|81675.2|82175.7|81675.7|82175.2|81675.2|0
1649265600000|2022-04-06 17:20:00|82175.1|81675.1|82174.6|81674.6|82175.1|81675.1|82174.6|81674.6|2
1649265900000|2022-04-06 17:25:00|82174.5|81674.5|82170.9|81670.9|82174.5|81674.5|82170.9|81670.9|0
1649266200000|2022-04-06 17:30:00|82170.8|81670.8|82170.3|81670.3|82170.8|81670.8|82170.3|81670.3|0
1649266500000|2022-04-06 17:35:00|82170.2|81670.2|82172.9|81672.9|82173.1|81673.1|82170|81670|0
1649266800000|2022-04-06 17:40:00|82172.8|81672.8|82203.4|81703.4|82281.8|81781.8|82172.8|81672.8|1
1649267100000|2022-04-06 17:45:00|82047.6|81547.6|82190.4|81690.4|82225.2|81725.2|82047.6|81547.6|0
1649267400000|2022-04-06 17:50:00|82190.3|81690.3|81289.2|80789.2|82190.3|81690.3|81258.4|80758.4|0
1649267700000|2022-04-06 17:55:00|81289.1|80789.1|81320.5|80520.5|81320.8|80789.1|81285.7|80520.5|1
1649268000000|2022-04-06 18:00:00|81317.3|80517.3|82205.1|81405.1|82205.2|81405.2|81317.3|80517.3|0
1649268300000|2022-04-06 18:05:00|82205|81405|82204.5|81404.5|82205|81405|82204.5|81404.5|0
1649268600000|2022-04-06 18:10:00|82204.4|81404.4|82200.8|81400.8|82204.4|81404.4|82200.8|81400.8|0
1649268900000|2022-04-06 18:15:00|82203.9|81403.9|82212.7|81412.7|82212.8|81412.8|82203.7|81403.7|0
1649269200000|2022-04-06 18:20:00|82203.3|81403.3|82167.6|81667.6|82206.4|81671.2|82167.6|81403.3|0
1649269500000|2022-04-06 18:25:00|82167.5|81667.5|82167|81667|82167.5|81667.5|82164.4|81664.4|0
1649269800000|2022-04-06 18:30:00|81278.2|80778.2|82153.9|81653.9|82163.3|81663.3|81277.7|80777.7|0
1649270100000|2022-04-06 18:35:00|82153.8|81653.8|82456.8|81656.8|82457.2|81922|82153.8|81653.8|0
1649270400000|2022-04-06 18:40:00|82456.7|81656.7|82456.3|81656.3|82459.8|81659.8|82456.3|81656.3|2
1649270700000|2022-04-06 18:45:00|82456.2|81656.2|82455.7|81655.7|82456.2|81656.2|82249.9|81449.9|0
1649271000000|2022-04-06 18:50:00|82455.6|81655.6|82455.2|81655.2|82455.6|81655.6|82455.2|81655.2|0
1649271300000|2022-04-06 18:55:00|82455.1|81655.1|82454.6|81654.6|82455.1|81655.1|82454.6|81654.6|0
1649271600000|2022-04-06 19:00:00|82454.5|81654.5|82454.1|81654.1|82454.5|81654.5|82454.1|81654.1|0
1649271900000|2022-04-06 19:05:00|82454|81654|82453.6|81653.6|82454|81654|82453.6|81653.6|0
1649272200000|2022-04-06 19:10:00|82453.5|81653.5|82453|81653|82453.5|81653.5|82453|81653|0
1649272500000|2022-04-06 19:15:00|82452.9|81652.9|82452.5|81652.5|82452.9|81652.9|82452.5|81652.5|0
1649272800000|2022-04-06 19:20:00|82452.4|81652.4|82358.3|81558.3|82452.4|81652.4|82280.2|81480.2|0
1649273100000|2022-04-06 19:25:00|82358.2|81558.2|82529.4|81729.4|82529.6|81729.6|82358|81558|0
1649273400000|2022-04-06 19:30:00|82529.3|81729.3|82525.8|81725.8|82529.3|81729.3|82525.8|81725.8|0
1649273700000|2022-04-06 19:35:00|82525.7|81725.7|82525.2|81725.2|82525.7|81725.7|82525.2|81725.2|0
1649274000000|2022-04-06 19:40:00|82525.1|81725.1|82524.7|81724.7|82525.1|81725.1|82524.7|81724.7|0
1649274300000|2022-04-06 19:45:00|82524.6|81724.6|82524.2|81724.2|82524.6|81724.6|82524.2|81724.2|0
1649274600000|2022-04-06 19:50:00|82524.1|81724.1|82523.6|81723.6|82524.1|81724.1|82523.6|81723.6|5
1649274900000|2022-04-06 19:55:00|82523.5|81723.5|82451.2|81651.2|82523.5|81723.5|82329.4|81529.4|0
1649340000000|2022-04-07 14:00:00|82921.1|81521.1|83825.3|83025.3|84187|83090.1|82834.1|81434.1|31
1649340300000|2022-04-07 14:05:00|83494.1|82994.1|83267.8|82467.8|83963.2|82994.1|82912.3|81790|23
1649340600000|2022-04-07 14:10:00|83479.2|82979.2|84151|82751|84192.4|83218|83027|82201.5|13
1649340900000|2022-04-07 14:15:00|84161.8|82761.8|83648.4|82848.4|84163.6|83094|83586.7|82761.8|7
1649341200000|2022-04-07 14:20:00|83648.3|82848.3|83593.7|82793.7|83743.9|82943.9|83593.7|82793.7|1
1649341500000|2022-04-07 14:25:00|83552|82752|83379.2|81979.2|83557.5|82752|83355.6|81955.6|4
1649341800000|2022-04-07 14:30:00|83388.2|81988.2|82973.1|81573.1|83444.3|82081.5|82881.5|81573.1|2
1649342100000|2022-04-07 14:35:00|82971.7|81571.7|82925.2|81525.2|83005.2|81605.2|82925.2|81525.2|0
1649342400000|2022-04-07 14:40:00|82915.6|81515.6|82400.2|81600.2|83000.7|81605.8|82384.1|81383.6|0
1649342700000|2022-04-07 14:45:00|82400.1|81600.1|81946.5|80546.5|82472.3|81681.3|81864.3|80523.4|4
1649343000000|2022-04-07 14:50:00|80920.1|80420.1|81738.2|80338.2|81930.4|80530.4|80920.1|80091.5|4
1649343300000|2022-04-07 14:55:00|81623.3|80223.3|82450|81050|82456.6|81056.6|81105|80123.8|6
1649343600000|2022-04-07 15:00:00|82466.3|81066.3|81317.3|80517.3|82932.2|81532.2|81317.3|80517.3|3
1649343900000|2022-04-07 15:05:00|81502.4|80702.4|81546.2|80746.2|81569.2|80769.2|81323.3|80523.3|4
1649344200000|2022-04-07 15:10:00|81549.3|80749.3|82568.7|81168.7|82938.4|82051.8|81542.9|80577.7|5
1649344500000|2022-04-07 15:15:00|82568.6|81168.6|82599.3|81199.3|82634.7|81234.7|82568.6|81168.6|0
1649344800000|2022-04-07 15:20:00|82554.5|81154.5|82506.3|81106.3|82573.7|81173.7|82506.3|81106.3|3
1649345100000|2022-04-07 15:25:00|82468|81068|81897.9|81097.9|82479.9|81142.6|81892.5|80887.6|0
1649345400000|2022-04-07 15:30:00|81897.8|81097.8|81719.3|80919.3|81897.8|81097.8|81719.3|80919.3|0
1649345700000|2022-04-07 15:35:00|81719.2|80919.2|81718.8|80918.8|81719.2|80954.5|81444.9|80746.5|0
1649346000000|2022-04-07 15:40:00|81577.9|81077.9|81851|81051|82047.3|81429.8|81577.9|80918.7|7
1649346300000|2022-04-07 15:45:00|81850.9|81050.9|81941.7|81141.7|81941.9|81141.9|81845.9|81045.9|2
1649346600000|2022-04-07 15:50:00|81941.6|81141.6|81890.9|81090.9|82035.5|81235.5|81856.1|81056.1|8
1649346900000|2022-04-07 15:55:00|81908.9|81108.9|81783.2|80983.2|81944.1|81144.1|81783.2|80983.2|10
1649347200000|2022-04-07 16:00:00|81795.8|80995.8|81503.5|80703.5|81928.5|81076.3|81503.5|80528.5|4
1649347500000|2022-04-07 16:05:00|81458.3|80658.3|81463.1|80963.1|81710.6|81023.9|81378.4|80578.4|4
1649347800000|2022-04-07 16:10:00|81463|80963|81354.3|80854.3|81579.3|80963|81239.6|80571.5|1
1649348100000|2022-04-07 16:15:00|81335.1|80835.1|81334.8|80834.8|81335.1|80835.1|81334.8|80834.8|1
1649348400000|2022-04-07 16:20:00|81334.7|80834.7|81340|79940|81448.3|80834.7|80475|79940|12
1649348700000|2022-04-07 16:25:00|81080|79680|81049.1|80249.1|81140.6|80249.1|80972.3|79679.9|0
1649349000000|2022-04-07 16:30:00|81049|80249|80715.5|79915.5|81278.2|80249|80715.5|79766.3|2
1649349300000|2022-04-07 16:35:00|80715.4|79915.4|80940.1|79540.1|80940.2|79915.4|80348.6|79537|5
1649349600000|2022-04-07 16:40:00|80943.3|79543.3|80673.5|79873.5|80965.6|79873.7|80661.5|79525.2|0
1649349900000|2022-04-07 16:45:00|80673.4|79873.4|80719|79919|80844.1|80044.1|80673.3|79873.3|0
1649350200000|2022-04-07 16:50:00|80718.9|79918.9|81240.7|80740.7|81398.5|80775.5|80657.2|79917|5
1649350500000|2022-04-07 16:55:00|81240.6|80740.6|81445.7|80645.7|81647|81023.6|81190.6|80540.6|14
1649350800000|2022-04-07 17:00:00|81445.6|80645.6|81302.5|80502.5|81445.6|80815.4|80969.7|80361.8|2
1649351100000|2022-04-07 17:05:00|81296.1|80496.1|81295.7|80495.7|81296.1|80496.1|81295.7|80495.7|0
1649351400000|2022-04-07 17:10:00|81295.6|80495.6|81295.3|80495.3|81295.6|80495.6|81295.3|80495.3|0
1649351700000|2022-04-07 17:15:00|81295.2|80495.2|81598.9|80798.9|81603.9|80803.9|81164.9|80495.2|10
1649352000000|2022-04-07 17:20:00|81351.1|80851.1|81209.1|80709.1|81434.2|80934.2|81205.5|80705.5|1
1649352300000|2022-04-07 17:25:00|81209|80709|81192.7|80692.7|81225.1|80725.1|81192.7|80692.7|0
1649352600000|2022-04-07 17:30:00|81192.6|80692.6|81189.1|80689.1|81192.6|80692.6|81189.1|80689.1|0
1649352900000|2022-04-07 17:35:00|81189|80689|81207.9|80707.9|81207.9|80707.9|81150.3|80650.3|0
1649353200000|2022-04-07 17:40:00|81207.8|80707.8|81398.1|80898.1|81398.3|80898.3|81207.7|80707.7|0
1649353500000|2022-04-07 17:45:00|81398|80898|81802.5|81302.5|82098.4|81328.3|81397.9|80897.9|20
1649353800000|2022-04-07 17:50:00|81885.7|81385.7|82536.8|81136.8|82539|81385.7|81885.7|81083.2|5
1649354100000|2022-04-07 17:55:00|82607.2|81207.2|82622.6|81222.6|82637|81425|81867.4|81154.8|4
1649354400000|2022-04-07 18:00:00|82475.5|81675.5|82654.7|81254.7|82737.8|81790.7|82475.5|81168.3|2
1649354700000|2022-04-07 18:05:00|82661.1|81261.1|82310.5|81510.5|82718.7|81528.6|82310.5|81261.1|1
1649355000000|2022-04-07 18:10:00|82310.4|81510.4|82245.9|81445.9|82310.4|81510.4|82245.9|81445.9|0
1649355300000|2022-04-07 18:15:00|82245.8|81445.8|82298.9|81498.9|82299.2|81499.2|82244|81444|2
1649355600000|2022-04-07 18:20:00|82298.8|81498.8|82251.9|81451.9|82298.8|81498.8|82251.9|81451.9|0
1649355900000|2022-04-07 18:25:00|82251.8|81451.8|82251.5|81451.5|82251.8|81522.7|82022.7|81451.5|0
1649356200000|2022-04-07 18:30:00|82251.4|81451.4|82251.1|81451.1|82251.4|81451.4|82251.1|81451.1|0
1649356500000|2022-04-07 18:35:00|82251|81451|82250.8|81450.8|82251|81451|82250.8|81450.8|0
1649080800000|2022-04-04 14:00:00|91899.9|90499.9|92519.9|91119.9|92583.6|91183.6|90989.2|89990.5|6
1649356800000|2022-04-07 18:40:00|82250.7|81450.7|81980.4|81480.4|82250.7|81667.1|81930.4|81430.4|4
1649357100000|2022-04-07 18:45:00|82662.2|81262.2|82547.8|81747.8|82874.4|81812|82547.8|81260.4|3
1649081100000|2022-04-04 14:05:00|92519.8|91119.8|92767.5|91967.5|93201.9|91967.5|92510.7|91110.7|10
1649357400000|2022-04-07 18:50:00|82547.7|81747.7|83443.2|82043.2|83637.3|82237.3|82547.7|81657.7|7
1649081400000|2022-04-04 14:10:00|92773.4|91973.4|92708.2|91908.2|93104.9|91973.4|92708.2|91673.7|9
1649357700000|2022-04-07 18:55:00|83443.1|82043.1|83722.1|82322.1|83794|82559.4|83307.6|82043.1|2
1649081700000|2022-04-04 14:15:00|92708.1|91908.1|93082.1|91682.1|93082.3|91908.1|92708|91680.3|7
1649082000000|2022-04-04 14:20:00|93082|91682|93085.6|91685.6|93108.2|91708.2|93081.8|91681.8|0
1649358000000|2022-04-07 19:00:00|83722|82322|83799.2|82399.2|83852.9|82452.9|83689.7|82289.7|15
1649082300000|2022-04-04 14:25:00|93085.5|91685.5|92799.6|91999.6|93089.5|91999.8|92799.6|91685.3|0
1649358300000|2022-04-07 19:05:00|83799.1|82399.1|83278.8|82478.8|83799.1|82768.9|83205.5|82112.7|3
1649082600000|2022-04-04 14:30:00|92799.5|91999.5|93117.6|91717.6|93527.7|92723.8|92777.4|91711.4|18
1649358600000|2022-04-07 19:10:00|83480.1|82080.1|83512|82112|83542.9|82520|83162.2|82080.1|3
1649082900000|2022-04-04 14:35:00|93121.7|91721.7|93180.4|91780.4|93299.3|91899.3|93066.3|91666.3|3
1649358900000|2022-04-07 19:15:00|83511.9|82111.9|83482.8|82082.8|83511.9|82111.9|83482.8|82082.8|1
1649083200000|2022-04-04 14:40:00|93184.5|91784.5|93314.1|91914.1|93314.2|91914.2|92914.5|91514.5|4
1649359200000|2022-04-07 19:20:00|83482.7|82082.7|83489.5|82089.5|83494.9|82094.9|83482.6|82082.6|1
1649083500000|2022-04-04 14:45:00|93314|91914|93289.3|91889.3|93345.7|91945.7|93251.8|91851.8|0
1649359500000|2022-04-07 19:25:00|83489.4|82089.4|83696.2|82296.2|83767.9|82693|83478.7|82087.3|2
1649083800000|2022-04-04 14:50:00|93195.5|91795.5|93288.6|91888.6|93311.5|91911.5|93195.3|91795.3|0
1649359800000|2022-04-07 19:30:00|83680|82280|83671.6|82871.6|83894.6|82871.6|83476.8|82280|11
1649084100000|2022-04-04 14:55:00|93288.5|91888.5|93261.3|91861.3|93304.9|91904.9|93224.1|91824.1|2
1649360100000|2022-04-07 19:35:00|83673.3|82873.3|83811.8|82411.8|83890.5|83069.5|83569.4|82411.8|2
1649084400000|2022-04-04 15:00:00|93261.2|91861.2|93302|91902|93304.4|91904.4|93261.2|91861.2|0
1649360400000|2022-04-07 19:40:00|83811.7|82411.7|83929.2|82529.2|83947.1|82801.1|83601.1|82375.6|0
1649084700000|2022-04-04 15:05:00|93322.6|91922.6|92892.1|92092.1|93322.6|92102.6|92892.1|91804.7|0
1649360700000|2022-04-07 19:45:00|83925.6|82525.6|83898.2|82498.2|83941.4|82964.8|83650.4|82439.5|0
1649085000000|2022-04-04 15:10:00|92890|92090|92727.4|91927.4|92890|92090|92727.4|91927.4|1
1649361000000|2022-04-07 19:50:00|83898.1|82498.1|83901.3|82501.3|83941.1|82541.1|83898.1|82498.1|1
1649085300000|2022-04-04 15:15:00|92727.3|91927.3|92766.6|91966.6|92766.6|91966.6|92722.1|91922.1|1
1649361300000|2022-04-07 19:55:00|83901.2|82501.2|83775.9|82975.9|84318.6|83369.1|83553.2|82501.2|14
1649085600000|2022-04-04 15:20:00|92766.5|91966.5|92766.1|91966.1|92766.5|91966.5|92766.1|91966.1|0
1649426400000|2022-04-08 14:00:00|84045.1|83245.1|86146.3|84746.3|86200.5|84800.5|84045|83017.6|21
1649426700000|2022-04-08 14:05:00|86165.9|84765.9|87126.4|86626.4|87520.7|86638.8|85650.8|84609.2|14
1649085900000|2022-04-04 15:25:00|92766|91966|92709.6|91909.6|92766|91966|92709.6|91909.6|2
1649427000000|2022-04-08 14:10:00|87145.1|86345.1|87723.7|86923.7|87981.1|87121.3|86776.8|85652.4|21
1649086200000|2022-04-04 15:30:00|92709.5|91909.5|92727.7|91927.7|92727.9|91927.9|92709.4|91909.4|0
1649427300000|2022-04-08 14:15:00|87708.7|86908.7|87333.7|85933.7|87803|86908.7|86886|85829.5|7
1649086500000|2022-04-04 15:35:00|92727.6|91927.6|92823|91423|92932.8|91927.6|92340.6|91423|2
1649427600000|2022-04-08 14:20:00|87383.7|85983.7|87374|85974|87609.6|86678.6|87178.6|85882.4|3
1649086800000|2022-04-04 15:40:00|92783.8|91383.8|92521.6|91721.6|92783.8|91771.7|92425.7|91383.8|0
1649427900000|2022-04-08 14:25:00|87373.9|85973.9|86746.4|85946.4|87373.9|85973.9|86673.2|85873.2|5
1649087100000|2022-04-04 15:45:00|92499|91699|91244.8|89844.8|92499|91748.9|91224.7|89824.7|7
1649428200000|2022-04-08 14:30:00|86748.1|85948.1|87556.7|86156.7|87561.9|86165.2|86748.1|85789.4|17
1649087400000|2022-04-04 15:50:00|91244.7|89844.7|91244.3|89844.3|91332.5|89932.5|91244.3|89844.3|0
1649428500000|2022-04-08 14:35:00|87561.9|86161.9|87434.1|86634.1|87561.9|86634.1|87434.1|86133.2|1
1649087700000|2022-04-04 15:55:00|91244.2|89844.2|91243.7|89843.7|91244.2|89844.2|91243.7|89843.7|0
1649428800000|2022-04-08 14:40:00|87434|86634|87413.6|86613.6|87434|86634|87413.6|86613.6|2
1649088000000|2022-04-04 16:00:00|91243.6|89843.6|91243.2|89843.2|91243.6|89843.6|91243.2|89843.2|0
1649429100000|2022-04-08 14:45:00|87413.5|86613.5|87074.8|86574.8|87413.5|86763.4|87074.8|86394|3
1649088300000|2022-04-04 16:05:00|91243.1|89843.1|91230.3|89830.3|91243.1|89843.1|91230.3|89830.3|1
1649429400000|2022-04-08 14:50:00|87073.1|86573.1|86929.3|86429.3|87345.3|86574.6|86929.3|86429.3|9
1649088600000|2022-04-04 16:10:00|91228.2|89828.2|91242.1|89842.1|91243.8|90002|90307|89264.7|7
1649429700000|2022-04-08 14:55:00|86706.6|86206.6|87128.7|86328.7|87387.3|86543.4|86706.6|85925|4
1649088900000|2022-04-04 16:15:00|91256.5|89856.5|91399.3|89999.3|91456.7|90056.7|91176.1|89776.1|0
1649089200000|2022-04-04 16:20:00|91399.2|89999.2|91398.7|89998.7|91399.2|89999.2|91398.7|89998.7|0
1649430000000|2022-04-08 15:00:00|87128.6|86328.6|87165.1|86365.1|87165.3|86365.3|87128.6|86328.6|0
1649089500000|2022-04-04 16:25:00|91398.6|89998.6|91398.2|89998.2|91398.6|89998.6|91398.2|89998.2|0
1649430300000|2022-04-08 15:05:00|87165|86365|87199.6|86399.6|87199.6|86399.6|87101.8|86301.8|2
1649089800000|2022-04-04 16:30:00|91398.1|89998.1|91397.7|89997.7|91398.1|89998.1|91397.7|89997.7|0
1649430600000|2022-04-08 15:10:00|87074.6|86574.6|87149.2|86649.2|87162.8|86662.8|87072.8|86572.8|0
1649090100000|2022-04-04 16:35:00|91397.6|89997.6|91011.9|90211.9|91412.3|90223.7|91011.9|89997.3|0
1649430900000|2022-04-08 15:15:00|87149.1|86649.1|88598|87798|88653.9|87868.6|87149|86624.8|27
1649090400000|2022-04-04 16:40:00|91011.8|90211.8|91066.4|90266.4|91066.5|90266.5|91011.7|90211.7|0
1649431200000|2022-04-08 15:20:00|88597.9|87797.9|88657.4|87857.4|88981.6|87880.3|88350.8|87574.7|4
1649090700000|2022-04-04 16:45:00|91066.3|90266.3|91046.1|89646.1|91066.3|90266.3|90089.6|89289.6|4
1649431500000|2022-04-08 15:25:00|88974.6|87574.6|88766.3|87966.3|89001|88007.7|88746.3|87574.6|2
1649091000000|2022-04-04 16:50:00|91046|89646|91039.4|89639.4|91082.8|89682.8|90937.7|89537.7|0
1649431800000|2022-04-08 15:30:00|88766.2|87966.2|89155.2|87755.2|89155.2|87980.8|88766.2|87743.1|5
1649091300000|2022-04-04 16:55:00|91002.3|89602.3|91022.5|89622.5|91022.8|89622.8|91002.2|89602.2|0
1649432100000|2022-04-08 15:35:00|89142.1|87742.1|88767.7|87967.7|89142.1|88069.9|88729.5|87702.9|0
1649091600000|2022-04-04 17:00:00|91022.4|89622.4|90854.6|89454.6|91022.4|89622.4|90854.6|89454.6|0
1649432400000|2022-04-08 15:40:00|88738.1|87938.1|88437.9|87637.9|88828|88028|88437.9|87637.9|3
1649091900000|2022-04-04 17:05:00|90824.6|89424.6|90680.8|89880.8|90907.9|90407.9|90617.6|89383.6|0
1649432700000|2022-04-08 15:45:00|88186.5|87386.5|88180.2|86780.2|88206.3|87386.5|87192.4|86614.9|3
1649092200000|2022-04-04 17:10:00|90705.8|89905.8|91468|90068|91468|90122.9|90705.7|89888|3
1649433000000|2022-04-08 15:50:00|88180.1|86780.1|88773.8|87373.8|88983.9|87961.5|88180.1|86780.1|1
1649092500000|2022-04-04 17:15:00|91470|90070|91406.2|90006.2|91507.8|90107.8|91406.2|90006.2|1
1649433300000|2022-04-08 15:55:00|88773.7|87373.7|88861.1|87461.1|88861.1|87711.2|88509.5|87373.4|2
1649092800000|2022-04-04 17:20:00|91404.1|90004.1|91073.6|90273.6|91404.1|90273.6|91073.6|89975.7|0
1649433600000|2022-04-08 16:00:00|88861|87461|88969.1|87569.1|88970.9|87570.9|88860.7|87460.7|4
1649093100000|2022-04-04 17:25:00|91071.6|90271.6|91388.9|89988.9|91388.9|90271.6|91005.8|89988.9|2
1649433900000|2022-04-08 16:05:00|88612.3|87812.3|88649.7|87849.7|88969.1|87858.4|88612.3|87562|2
1649093400000|2022-04-04 17:30:00|91421.3|90021.3|91420.8|90020.8|91421.3|90021.3|91420.8|90020.8|0
1649434200000|2022-04-08 16:10:00|88649.6|87849.6|88569|87769|88852.7|87849.6|88569|87449.3|1
1649093700000|2022-04-04 17:35:00|91420.7|90020.7|91465.9|90065.9|91480.7|90362|91159.9|90020.7|0
1649434500000|2022-04-08 16:15:00|88568.9|87768.9|88568.5|87768.5|88568.9|87768.9|88568.5|87768.5|1
1649094000000|2022-04-04 17:40:00|91465.8|90065.8|91465.3|90065.3|91465.8|90065.8|91465.3|90065.3|0
1649434800000|2022-04-08 16:20:00|88568.4|87768.4|88568|87768|88568.4|87768.4|88568|87768|0
1649094300000|2022-04-04 17:45:00|91465.2|90065.2|91464.8|90064.8|91465.2|90065.2|91464.8|90064.8|0
1649435100000|2022-04-08 16:25:00|88567.9|87767.9|88846.1|87446.1|88848.2|87767.9|88567.9|87446.1|2
1649094600000|2022-04-04 17:50:00|91464.7|90064.7|91145.8|90345.8|91464.7|90405.6|90905.6|90064.5|1
1649435400000|2022-04-08 16:30:00|88846|87446|88498.2|87698.2|88846|87705.2|88498.2|87432.2|0
1649094900000|2022-04-04 17:55:00|91145.7|90345.7|91363.6|90563.6|91363.6|90563.6|91141.6|90341.6|2
1649435700000|2022-04-08 16:35:00|88498.1|87698.1|88499.3|87699.3|88523.3|87723.3|88497.9|87697.9|0
1649095200000|2022-04-04 18:00:00|91363.5|90563.5|91363.1|90563.1|91363.5|90563.5|91363.1|90563.1|0
1649436000000|2022-04-08 16:40:00|88499.2|87699.2|88834.1|87434.1|88834.1|87699.2|88499.1|87427.7|4
1649095500000|2022-04-04 18:05:00|91363|90563|91362.6|90562.6|91363|90563|91362.6|90562.6|0
1649436300000|2022-04-08 16:45:00|88834|87434|88626.9|87826.9|88901.3|87830.4|88603|87433.9|1
1649095800000|2022-04-04 18:10:00|91362.5|90562.5|91531.3|90131.3|91531.3|90562.5|91362.1|90131.3|1
1649436600000|2022-04-08 16:50:00|88682.7|87882.7|88774.7|87974.7|88774.8|87974.8|88637.9|87837.9|0
1649096100000|2022-04-04 18:15:00|91843.7|90443.7|91913.2|90513.2|91913.3|90513.3|91843.7|90443.7|1
1649436900000|2022-04-08 16:55:00|88774.6|87974.6|88867.5|87467.5|88872.4|87974.6|88613.6|87462.4|3
1649096400000|2022-04-04 18:20:00|91913.1|90513.1|91912.7|90512.7|91913.1|90513.1|91912.7|90512.7|1
1649096700000|2022-04-04 18:25:00|91703.3|90303.3|91702.8|90302.8|91703.3|90303.3|91702.8|90302.8|0
1649437200000|2022-04-08 17:00:00|88867.4|87467.4|88872.1|87472.1|88872.3|87472.3|88867.3|87467.3|0
1649097000000|2022-04-04 18:30:00|91702.7|90302.7|91702.2|90302.2|91702.7|90302.7|91702.2|90302.2|0
1649437500000|2022-04-08 17:05:00|88872|87472|88880.2|87480.2|88880.2|87480.2|88871.6|87471.6|0
1649097300000|2022-04-04 18:35:00|91702.1|90302.1|92176.1|91376.1|92176.3|91376.3|91702|90302|0
1649437800000|2022-04-08 17:10:00|88880.1|87480.1|88547.8|87747.8|88881.7|87781.6|88516.3|87451.3|2
1649097600000|2022-04-04 18:40:00|92176|91376|92471.2|91071.2|92471.2|91411.5|92171.8|91061.2|0
1649438100000|2022-04-08 17:15:00|88547.7|87747.7|88547.3|87747.3|88547.7|87747.7|88547.3|87747.3|1
1649097900000|2022-04-04 18:45:00|92471.1|91071.1|92466.6|91066.6|92471.1|91071.1|92466.6|91066.6|0
1649438400000|2022-04-08 17:20:00|88547.2|87747.2|88778.1|88278.1|88778.1|88278.1|88547.1|87747.1|4
1649098200000|2022-04-04 18:50:00|92466.5|91066.5|92466.1|91066.1|92466.5|91066.5|92466.1|91066.1|0
1649438700000|2022-04-08 17:25:00|88973.1|88173.1|89287.8|88487.8|89287.9|88648.2|88928|88173.1|11
1649098500000|2022-04-04 18:55:00|92466|91066|92465.5|91065.5|92466|91066|92465.5|91065.5|0
1649439000000|2022-04-08 17:30:00|89287.7|88487.7|91092.3|89692.3|91142.4|90341.6|89287.5|88487.5|8
1649098800000|2022-04-04 19:00:00|92465.4|91065.4|92465|91065|92467.4|91067.4|92465|91065|0
1649439300000|2022-04-08 17:35:00|91092.2|89692.2|90472.6|89972.6|91111.1|89978.5|90470.9|89622.3|0
1649099100000|2022-04-04 19:05:00|92464.9|91064.9|92464.5|91064.5|92464.9|91064.9|92464.5|91064.5|0
1649439600000|2022-04-08 17:40:00|90472.5|89972.5|90639.4|89839.4|90639.5|89972.5|90472.3|89839.4|0
1649099400000|2022-04-04 19:10:00|92464.4|91064.4|92464|91064|92464.4|91064.4|92464|91064|0
1649439900000|2022-04-08 17:45:00|90639.3|89839.3|91972.6|90572.6|91972.7|90572.7|90454.8|89619.7|2
1649099700000|2022-04-04 19:15:00|92203.9|91403.9|92171.7|91371.7|92463.9|91453.9|92171.7|91063.6|0
1649440200000|2022-04-08 17:50:00|89314.4|88514.4|90619.9|89219.9|90619.9|89219.9|88954.9|87604.3|4
1649100000000|2022-04-04 19:20:00|92171.6|91371.6|92173.2|91373.2|92173.2|91373.2|92171.2|91371.2|0
1649440500000|2022-04-08 17:55:00|90652.7|89252.7|90871.5|89471.5|90871.5|89471.5|90652.7|89252.7|0
1649100300000|2022-04-04 19:25:00|92173.1|91373.1|92172.7|91372.7|92173.1|91373.1|92172.7|91372.7|0
1649100600000|2022-04-04 19:30:00|92172.6|91372.6|92172.1|91372.1|92174.4|91374.4|92172.1|91372.1|0
1649440800000|2022-04-08 18:00:00|90881.7|89481.7|90840.3|89440.3|90883.4|89483.4|90836.9|89436.9|1
1649100900000|2022-04-04 19:35:00|92172|91372|92171.6|91371.6|92172|91372|92171.6|91371.6|0
1649441100000|2022-04-08 18:05:00|90833.4|89433.4|89802.8|89302.8|90833.4|89988.5|89712.1|88998.7|0
1649101200000|2022-04-04 19:40:00|92171.5|91371.5|92467|91067|92467.4|91371.5|92171.5|91067|0
1649441400000|2022-04-08 18:10:00|89802.7|89302.7|89798.9|89298.9|89802.7|89302.7|89798.9|89298.9|0
1649101500000|2022-04-04 19:45:00|92466.9|91066.9|91437.5|90037.5|92466.9|91066.9|90667.1|90037.5|6
1649441700000|2022-04-08 18:15:00|89798.8|89298.8|89611.1|89111.1|89832.9|89332.9|89611.1|88890.9|10
1649101800000|2022-04-04 19:50:00|91440.4|90040.4|91750.1|90350.1|91845.5|90445.5|90310.1|89810.1|7
1649442000000|2022-04-08 18:20:00|89611|89111|90189.4|89389.4|91371.8|89971.8|89611|89041.5|7
1649102100000|2022-04-04 19:55:00|90100|89300|91230.7|89830.7|91396.2|89996.2|90099.9|89299.9|8
1649442300000|2022-04-08 18:25:00|90189.3|89389.3|90189|89389|90189.3|89389.3|90189|89389|0
1649167200000|2022-04-05 14:00:00|91202.9|90402.9|91727|90327|91864.3|90796.4|90244.5|89444.5|11
1649442600000|2022-04-08 18:30:00|90188.9|89388.9|90188.5|89388.5|90188.9|89388.9|90188.5|89388.5|0
1649167500000|2022-04-05 14:05:00|91726.9|90326.9|91439.2|90039.2|91726.9|90874.6|91114.4|89714.4|4
1649442900000|2022-04-08 18:35:00|90188.4|89388.4|90188|89388|90188.4|89388.4|90188|89388|1
1649167800000|2022-04-05 14:10:00|91439.1|90039.1|91517.9|90117.9|91517.9|90117.9|91439.1|90039.1|0
1649443200000|2022-04-08 18:40:00|90187.9|89387.9|90187.5|89387.5|90187.9|89387.9|90187.5|89387.5|0
1649168100000|2022-04-05 14:15:00|91517.8|90117.8|91283.2|89883.2|91624.8|90224.8|91283.2|89883.2|0
1649443500000|2022-04-08 18:45:00|90187.4|89387.4|90187|89387|90187.4|89387.4|90187|89387|0
1649168400000|2022-04-05 14:20:00|91283.1|89883.1|91282.6|89882.6|91283.1|89883.1|91282.6|89882.6|0
1649443800000|2022-04-08 18:50:00|90186.9|89386.9|90186.5|89386.5|90186.9|89386.9|90186.5|89386.5|0
1649168700000|2022-04-05 14:25:00|91288.5|89888.5|91033.5|90233.5|91363.6|90303.2|91033.5|89888.5|7
1649444100000|2022-04-08 18:55:00|90186.4|89386.4|90186|89386|90186.4|89386.4|90186|89386|4
1649169000000|2022-04-05 14:30:00|91021.6|90221.6|90930.7|90130.7|91021.6|90221.6|90930.7|90130.7|0
1649444400000|2022-04-08 19:00:00|90185.9|89385.9|90185.5|89385.5|90185.9|89385.9|90185.5|89385.5|0
1649169300000|2022-04-05 14:35:00|90760.9|90260.9|90666.7|89866.7|91024.5|90260.9|90321.8|89411.9|5
1649444700000|2022-04-08 19:05:00|90185.4|89385.4|90185|89385|90185.4|89385.4|90185|89385|0
1649169600000|2022-04-05 14:40:00|90663.7|89863.7|91078.5|89678.5|91088.4|89863.7|90512.6|89513.4|3
1649445000000|2022-04-08 19:10:00|90184.9|89384.9|90184.5|89384.5|90184.9|89384.9|90184.5|89384.5|0
1649169900000|2022-04-05 14:45:00|91080.4|89680.4|90676.9|89876.9|91084.4|89877|90651.4|89569.1|0
1649445300000|2022-04-08 19:15:00|90184.4|89384.4|90184.1|89384.1|90184.4|89384.4|90184.1|89384.1|1
1649170200000|2022-04-05 14:50:00|90676.8|89876.8|91075.3|89675.3|91101.5|89876.8|90676.8|89673.4|1
1649445600000|2022-04-08 19:20:00|90184|89384|90183.6|89383.6|90184|89384|90183.6|89383.6|0
1649170500000|2022-04-05 14:55:00|91075.2|89675.2|91072.7|89672.7|91075.2|89675.2|91072.7|89672.7|0
1649445900000|2022-04-08 19:25:00|90183.5|89383.5|90183.1|89383.1|90183.5|89383.5|90183.1|89383.1|0
1649170800000|2022-04-05 15:00:00|91072.6|89672.6|91067.2|89667.2|91073.3|89845.7|90295.2|89495.2|2
1649446200000|2022-04-08 19:30:00|90183|89383|90182.6|89382.6|90183|89383|90182.6|89382.6|2
1649171100000|2022-04-05 15:05:00|91063.2|89663.2|90629.1|89829.1|91063.2|89889.7|90629.1|89605.6|0
1649446500000|2022-04-08 19:35:00|90182.5|89382.5|90182.1|89382.1|90182.5|89382.5|90182.1|89382.1|0
1649171400000|2022-04-05 15:10:00|90626|89826|90593.8|89793.8|90626|89826|90580|89780|3
1649446800000|2022-04-08 19:40:00|90182|89382|90181.6|89381.6|90182|89382|90181.6|89381.6|0
1649171700000|2022-04-05 15:15:00|90560.1|89760.1|90750.9|89350.9|90752.9|89760.1|89831.2|89090.2|9
1649447100000|2022-04-08 19:45:00|90181.5|89381.5|90181.1|89381.1|90181.5|89381.5|90181.1|89381.1|4
1649172000000|2022-04-05 15:20:00|90750.8|89350.8|90750.3|89350.3|90750.8|89350.8|90750.3|89350.3|0
1649447400000|2022-04-08 19:50:00|90181|89381|90180.6|89380.6|90181|89381|90180.6|89380.6|0
1649172300000|2022-04-05 15:25:00|90750.2|89350.2|90749.8|89349.8|90750.2|89350.2|90749.8|89349.8|0
1649447700000|2022-04-08 19:55:00|90180.5|89380.5|90180.1|89380.1|90180.5|89380.5|90180.1|89380.1|3
1649172600000|2022-04-05 15:30:00|90749.7|89349.7|90724.5|89324.5|90752.5|89352.5|90724.5|89324.5|0
1649172900000|2022-04-05 15:35:00|90721.5|89321.5|90800|89400|90849.7|89791.2|90472.6|89321.4|7
1649173200000|2022-04-05 15:40:00|90798|89398|91052.1|89652.1|91058.3|89800.6|90488|89386|11
1649173500000|2022-04-05 15:45:00|91052|89652|90889.5|89489.5|91061.7|89661.7|90889.5|89489.5|0
1649173800000|2022-04-05 15:50:00|90859.2|89459.2|90409.2|89609.2|90859.2|89799.8|90223.1|89433.5|2
1649174100000|2022-04-05 15:55:00|90409.1|89609.1|90384.8|89584.8|90409.1|89609.1|90384.8|89584.8|0
1649174400000|2022-04-05 16:00:00|90388.7|89588.7|90364.3|89564.3|90388.7|89588.7|90342.4|89542.4|0
1649174700000|2022-04-05 16:05:00|90364.2|89564.2|90363.7|89563.7|90364.2|89564.2|90363.7|89563.7|0
1649175000000|2022-04-05 16:10:00|90363.6|89563.6|90125.3|89625.3|90363.6|89713.4|90122.3|89563.4|0
1649175300000|2022-04-05 16:15:00|90105.5|89605.5|90278.4|88878.4|90398.4|89605.5|89507.1|88793.4|9
1649175600000|2022-04-05 16:20:00|90278.3|88878.3|89867.3|88467.3|90398.3|89130.8|89867.3|88467.3|1
1649175900000|2022-04-05 16:25:00|89912.7|88512.7|89504.7|88704.7|89982.3|88747.4|89459.6|88467.1|0
1649176200000|2022-04-05 16:30:00|89504.6|88704.6|89506.1|88706.1|90156.1|88986.1|89451.2|88586.2|2
1649176500000|2022-04-05 16:35:00|89879.1|88479.1|90211.5|88811.5|90211.5|88811.5|89879.1|88479.1|0
1649176800000|2022-04-05 16:40:00|90250.9|88850.9|90637.5|89237.5|90643.5|89243.5|89952.4|88619.5|10
1649177100000|2022-04-05 16:45:00|90639.5|89239.5|90598.6|89198.6|91037.3|90246.2|90192.4|88792.4|8
1649177400000|2022-04-05 16:50:00|90600.5|89200.5|90738|89338|90779.4|89379.4|90600.1|89200.1|1
1649177700000|2022-04-05 16:55:00|90740|89340|90675.3|89275.3|90741.9|89341.9|90675.3|89275.3|0
1649178000000|2022-04-05 17:00:00|90675.2|89275.2|90635.3|89235.3|90694.6|89294.6|90635.3|89235.3|0
1649178300000|2022-04-05 17:05:00|90635.2|89235.2|90636.6|89236.6|90637.2|89237.2|90606.7|89206.7|0
1649178600000|2022-04-05 17:10:00|90633.5|89233.5|90633|89233|90641.1|89241.1|90633|89233|0
1649178900000|2022-04-05 17:15:00|90632.9|89232.9|90578.4|89178.4|90833|89433|90405|89005|2
1649179200000|2022-04-05 17:20:00|90578.3|89178.3|90612.2|89212.2|90612.7|89212.7|90578.3|89178.3|0
1649179500000|2022-04-05 17:25:00|90612.1|89212.1|90611.6|89211.6|90612.1|89212.1|90611.6|89211.6|0
1649179800000|2022-04-05 17:30:00|90611.5|89211.5|90538.9|89138.9|90611.5|89211.5|90513.3|89113.3|2
1649180100000|2022-04-05 17:35:00|90538.8|89138.8|90520.6|89120.6|90548.3|89293|90092.9|89067.8|1
1649180400000|2022-04-05 17:40:00|90520.5|89120.5|90249.6|89449.6|90530|89489.1|90249.6|89071.1|0
1649180700000|2022-04-05 17:45:00|90514.1|89114.1|90490|89090|90514.1|89114.1|90490|89090|0
1649181000000|2022-04-05 17:50:00|90489.9|89089.9|90065.1|89265.1|90521.3|89372.5|89872.5|88965.1|1
1649181300000|2022-04-05 17:55:00|90060|89260|89996.3|89196.3|90060|89260|89986.5|89186.5|1
1649181600000|2022-04-05 18:00:00|89998.2|89198.2|89935.8|89135.8|89998.2|89198.2|89935.8|89135.8|0
1649181900000|2022-04-05 18:05:00|89935.7|89135.7|89609.2|89109.2|89935.7|89135.7|89609.2|88961.2|0
1649182200000|2022-04-05 18:10:00|89607.2|89107.2|90197.3|88797.3|90217.2|89107.2|89566.5|88795.5|2
1649182500000|2022-04-05 18:15:00|90197.2|88797.2|90196.7|88796.7|90197.2|88797.2|90196.7|88796.7|0
1649182800000|2022-04-05 18:20:00|90196.6|88796.6|90194.2|88794.2|90196.6|88796.6|90194.2|88794.2|0
1649183100000|2022-04-05 18:25:00|90194.1|88794.1|90171.9|88771.9|90194.1|88794.1|90171.9|88771.9|0
1649183400000|2022-04-05 18:30:00|90160|88760|90159.6|88759.6|90160|88760|90159.6|88759.6|0
1649183700000|2022-04-05 18:35:00|90159.5|88759.5|90159|88759|90159.5|88759.5|90159|88759|0
1649184000000|2022-04-05 18:40:00|90158.9|88758.9|90158.4|88758.4|90158.9|88758.9|90158.4|88758.4|0
1649184300000|2022-04-05 18:45:00|90158.3|88758.3|90157.8|88757.8|90158.3|88758.3|90150.2|88750.2|0
1649184600000|2022-04-05 18:50:00|90140.1|88740.1|89814|89014|90140.1|89020.4|89814|88737.7|0
1649184900000|2022-04-05 18:55:00|89813.9|89013.9|89799.7|88999.7|89813.9|89051.5|89551.5|88999.7|0
1649185200000|2022-04-05 19:00:00|89799.6|88999.6|89485.4|88985.4|89799.6|89012.1|89424.6|88924.6|4
1649185500000|2022-04-05 19:05:00|89485.3|88985.3|89739.8|88939.8|90114.7|88985.3|89460.4|88689|2
1649185800000|2022-04-05 19:10:00|89759.4|88959.4|89762.8|88962.8|89781|88981|89759.4|88959.4|0
1649186100000|2022-04-05 19:15:00|89762.7|88962.7|89752.2|88952.2|89785.9|88985.9|89752.2|88952.2|0
1649186400000|2022-04-05 19:20:00|89746.1|88946.1|89587.7|88787.7|89746.1|88946.1|89530.5|88730.5|0
1649186700000|2022-04-05 19:25:00|89587.6|88787.6|89284.6|88484.6|89587.6|88787.6|89284.6|88484.6|0
1649187000000|2022-04-05 19:30:00|89284.5|88484.5|89218.5|88418.5|89284.5|88484.5|89191.2|88391.2|1
1649187300000|2022-04-05 19:35:00|89222.4|88422.4|89114.9|88314.9|89222.4|88422.4|89114.9|88314.9|1
1649187600000|2022-04-05 19:40:00|89114.8|88314.8|89060.3|88260.3|89114.8|88393.2|88753|88106.9|1
1649187900000|2022-04-05 19:45:00|89060.2|88260.2|88835.2|88335.2|89060.2|88335.5|88835.2|88260.1|0
1649188200000|2022-04-05 19:50:00|88835.1|88335.1|88969.6|88169.6|88969.8|88335.1|88825.7|88169.6|1
1649188500000|2022-04-05 19:55:00|88969.5|88169.5|88572.8|87772.8|89034.7|88427.9|88572.8|87441.4|5
1649253600000|2022-04-06 14:00:00|85401.1|84601.1|84991.9|84191.9|86463.8|85063.8|84696.5|84029|23
1649253900000|2022-04-06 14:05:00|85483.7|84683.7|85472.6|84672.6|85854.1|84754.1|85088.5|84208.9|15
1649254200000|2022-04-06 14:10:00|85468.8|84668.8|85754.7|84954.7|86449.7|85344.2|85278.7|84543.1|11
1649254500000|2022-04-06 14:15:00|86111.5|84711.5|85563.3|84763.3|86111.5|84990.7|85261.2|84400.7|5
1649254800000|2022-04-06 14:20:00|85563.2|84763.2|84461.9|83661.9|85563.2|84812.7|84461.9|83592.7|7
1649255100000|2022-04-06 14:25:00|84461.8|83661.8|84187.6|83687.6|84984.6|83911.1|84187.6|83579.6|9
1649255400000|2022-04-06 14:30:00|84187.5|83687.5|84285.7|83485.7|84531|83687.5|84187.3|83109.1|3
1649255700000|2022-04-06 14:35:00|84285.6|83485.6|84266.5|83466.5|84285.6|83485.6|84266.5|83466.5|1
1649256000000|2022-04-06 14:40:00|84226.1|83426.1|84211.3|83411.3|84474.9|83431.5|84211.3|83051|1
1649256300000|2022-04-06 14:45:00|84211.2|83411.2|85002.1|83602.1|85038.2|83638.2|84211.2|83411.2|3
1649256600000|2022-04-06 14:50:00|85002|83602|84529.3|83729.3|85062.4|83966.1|84477.8|83396.8|2
1649256900000|2022-04-06 14:55:00|84529.2|83729.2|84310.6|83510.6|84529.2|83729.2|84295.2|83495.2|3
1649257200000|2022-04-06 15:00:00|84312.5|83512.5|84131.2|83331.2|84314.2|83514.2|84043.8|83243.8|0
1649257500000|2022-04-06 15:05:00|84129.2|83329.2|83937.1|83137.1|84140.4|83541.6|83771|83137.1|13
1649257800000|2022-04-06 15:10:00|83939|83139|84019.4|83219.4|84019.4|83337.5|83775.9|83108.8|4
1649258100000|2022-04-06 15:15:00|84023.2|83223.2|84117.7|83617.7|84659.5|83624.7|84023.2|83023.5|1
1649258400000|2022-04-06 15:20:00|84117.6|83617.6|84227.4|83427.4|84227.6|83617.6|84117.6|83420.1|1
1649258700000|2022-04-06 15:25:00|84227.3|83427.3|84176.9|83376.9|84227.3|83427.3|84176.9|83376.9|0
1649259000000|2022-04-06 15:30:00|84176.8|83376.8|83991.3|83491.3|84176.8|83494.4|83991.3|83346.3|0
1649259300000|2022-04-06 15:35:00|84078.3|83578.3|83743.1|83243.1|84078.3|83578.3|83660.4|83160.4|3
1649259600000|2022-04-06 15:40:00|83743|83243|83707.5|83207.5|83743|83243|83707.5|83207.5|0
1649259900000|2022-04-06 15:45:00|83707.4|83207.4|84061.7|83261.7|84111.8|83311.8|83707.4|83207.4|5
1649260200000|2022-04-06 15:50:00|84061.6|83261.6|83949.2|83149.2|84110.5|83460.5|83902.6|83102.6|5
1649260500000|2022-04-06 15:55:00|83902.6|83102.6|83226.1|82726.1|83984.4|83184.4|83226.1|82726.1|18
1649260800000|2022-04-06 16:00:00|83224.2|82724.2|82631.8|82131.8|83224.2|82724.2|82523|82023|2
1649261100000|2022-04-06 16:05:00|82603.8|82103.8|82615.7|82115.7|82802.7|82302.7|82445.1|81945.1|0
1649261400000|2022-04-06 16:10:00|82615.6|82115.6|82431.7|81931.7|82615.6|82115.6|82431.7|81931.7|1
1649261700000|2022-04-06 16:15:00|82257.5|81757.5|82372|81872|82437.6|81937.6|82254.3|81754.3|1
1649262000000|2022-04-06 16:20:00|82371.9|81871.9|82178.6|81678.6|82371.9|81871.9|82178.6|81678.6|0
1649262300000|2022-04-06 16:25:00|82178.5|81678.5|82178|81678|82178.5|81678.5|82178|81678|0
1649262600000|2022-04-06 16:30:00|82177.9|81677.9|82177.4|81677.4|82177.9|81677.9|82177.4|81677.4|0
1649262900000|2022-04-06 16:35:00|82177.3|81677.3|82176.8|81676.8|82177.3|81677.3|82176.8|81676.8|1
1649263200000|2022-04-06 16:40:00|82179.9|81679.9|82179.3|81679.3|82179.9|81679.9|82176.3|81676.3|1
1649263500000|2022-04-06 16:45:00|82179.2|81679.2|82178.7|81678.7|82179.2|81679.2|82178.7|81678.7|3
1649263800000|2022-04-06 16:50:00|82178.6|81678.6|82178.2|81678.2|82206.5|81706.5|82178.2|81678.2|0
1649264100000|2022-04-06 16:55:00|82178.1|81678.1|82183.8|81683.8|82205.6|81705.6|82177.6|81677.6|1
1649264400000|2022-04-06 17:00:00|82183.7|81683.7|82177|81677|82183.7|81683.7|82177|81677|0
1649264700000|2022-04-06 17:05:00|82176.9|81676.9|82176.4|81676.4|82176.9|81676.9|82176.4|81676.4|0
1649265000000|2022-04-06 17:10:00|82176.3|81676.3|82175.8|81675.8|82176.3|81676.3|82175.8|81675.8|0
1649265300000|2022-04-06 17:15:00|82175.7|81675.7|82175.2|81675.2|82175.7|81675.7|82175.2|81675.2|0
1649265600000|2022-04-06 17:20:00|82175.1|81675.1|82174.6|81674.6|82175.1|81675.1|82174.6|81674.6|2
1649265900000|2022-04-06 17:25:00|82174.5|81674.5|82170.9|81670.9|82174.5|81674.5|82170.9|81670.9|0
1649266200000|2022-04-06 17:30:00|82170.8|81670.8|82170.3|81670.3|82170.8|81670.8|82170.3|81670.3|0
1649266500000|2022-04-06 17:35:00|82170.2|81670.2|82172.9|81672.9|82173.1|81673.1|82170|81670|0
1649266800000|2022-04-06 17:40:00|82172.8|81672.8|82203.4|81703.4|82281.8|81781.8|82172.8|81672.8|1
1649267100000|2022-04-06 17:45:00|82047.6|81547.6|82190.4|81690.4|82225.2|81725.2|82047.6|81547.6|0
1649267400000|2022-04-06 17:50:00|82190.3|81690.3|81289.2|80789.2|82190.3|81690.3|81258.4|80758.4|0
1649267700000|2022-04-06 17:55:00|81289.1|80789.1|81320.5|80520.5|81320.8|80789.1|81285.7|80520.5|1
1649268000000|2022-04-06 18:00:00|81317.3|80517.3|82205.1|81405.1|82205.2|81405.2|81317.3|80517.3|0
1649268300000|2022-04-06 18:05:00|82205|81405|82204.5|81404.5|82205|81405|82204.5|81404.5|0
1649268600000|2022-04-06 18:10:00|82204.4|81404.4|82200.8|81400.8|82204.4|81404.4|82200.8|81400.8|0
1649268900000|2022-04-06 18:15:00|82203.9|81403.9|82212.7|81412.7|82212.8|81412.8|82203.7|81403.7|0
1649269200000|2022-04-06 18:20:00|82203.3|81403.3|82167.6|81667.6|82206.4|81671.2|82167.6|81403.3|0
1649269500000|2022-04-06 18:25:00|82167.5|81667.5|82167|81667|82167.5|81667.5|82164.4|81664.4|0
1649269800000|2022-04-06 18:30:00|81278.2|80778.2|82153.9|81653.9|82163.3|81663.3|81277.7|80777.7|0
1649270100000|2022-04-06 18:35:00|82153.8|81653.8|82456.8|81656.8|82457.2|81922|82153.8|81653.8|0
1649270400000|2022-04-06 18:40:00|82456.7|81656.7|82456.3|81656.3|82459.8|81659.8|82456.3|81656.3|2
1649270700000|2022-04-06 18:45:00|82456.2|81656.2|82455.7|81655.7|82456.2|81656.2|82249.9|81449.9|0
1649271000000|2022-04-06 18:50:00|82455.6|81655.6|82455.2|81655.2|82455.6|81655.6|82455.2|81655.2|0
1649271300000|2022-04-06 18:55:00|82455.1|81655.1|82454.6|81654.6|82455.1|81655.1|82454.6|81654.6|0
1649271600000|2022-04-06 19:00:00|82454.5|81654.5|82454.1|81654.1|82454.5|81654.5|82454.1|81654.1|0
1649271900000|2022-04-06 19:05:00|82454|81654|82453.6|81653.6|82454|81654|82453.6|81653.6|0
1649272200000|2022-04-06 19:10:00|82453.5|81653.5|82453|81653|82453.5|81653.5|82453|81653|0
1649272500000|2022-04-06 19:15:00|82452.9|81652.9|82452.5|81652.5|82452.9|81652.9|82452.5|81652.5|0
1649272800000|2022-04-06 19:20:00|82452.4|81652.4|82358.3|81558.3|82452.4|81652.4|82280.2|81480.2|0
1649273100000|2022-04-06 19:25:00|82358.2|81558.2|82529.4|81729.4|82529.6|81729.6|82358|81558|0
1649273400000|2022-04-06 19:30:00|82529.3|81729.3|82525.8|81725.8|82529.3|81729.3|82525.8|81725.8|0
1649273700000|2022-04-06 19:35:00|82525.7|81725.7|82525.2|81725.2|82525.7|81725.7|82525.2|81725.2|0
1649274000000|2022-04-06 19:40:00|82525.1|81725.1|82524.7|81724.7|82525.1|81725.1|82524.7|81724.7|0
1649274300000|2022-04-06 19:45:00|82524.6|81724.6|82524.2|81724.2|82524.6|81724.6|82524.2|81724.2|0
1649274600000|2022-04-06 19:50:00|82524.1|81724.1|82523.6|81723.6|82524.1|81724.1|82523.6|81723.6|5
1649274900000|2022-04-06 19:55:00|82523.5|81723.5|82451.2|81651.2|82523.5|81723.5|82329.4|81529.4|0
1649340000000|2022-04-07 14:00:00|82921.1|81521.1|83825.3|83025.3|84187|83090.1|82834.1|81434.1|31
1649340300000|2022-04-07 14:05:00|83494.1|82994.1|83267.8|82467.8|83963.2|82994.1|82912.3|81790|23
1649340600000|2022-04-07 14:10:00|83479.2|82979.2|84151|82751|84192.4|83218|83027|82201.5|13
1649340900000|2022-04-07 14:15:00|84161.8|82761.8|83648.4|82848.4|84163.6|83094|83586.7|82761.8|7
1649341200000|2022-04-07 14:20:00|83648.3|82848.3|83593.7|82793.7|83743.9|82943.9|83593.7|82793.7|1
1649341500000|2022-04-07 14:25:00|83552|82752|83379.2|81979.2|83557.5|82752|83355.6|81955.6|4
1649341800000|2022-04-07 14:30:00|83388.2|81988.2|82973.1|81573.1|83444.3|82081.5|82881.5|81573.1|2
1649342100000|2022-04-07 14:35:00|82971.7|81571.7|82925.2|81525.2|83005.2|81605.2|82925.2|81525.2|0
1649342400000|2022-04-07 14:40:00|82915.6|81515.6|82400.2|81600.2|83000.7|81605.8|82384.1|81383.6|0
1649342700000|2022-04-07 14:45:00|82400.1|81600.1|81946.5|80546.5|82472.3|81681.3|81864.3|80523.4|4
1649343000000|2022-04-07 14:50:00|80920.1|80420.1|81738.2|80338.2|81930.4|80530.4|80920.1|80091.5|4
1649343300000|2022-04-07 14:55:00|81623.3|80223.3|82450|81050|82456.6|81056.6|81105|80123.8|6
1649343600000|2022-04-07 15:00:00|82466.3|81066.3|81317.3|80517.3|82932.2|81532.2|81317.3|80517.3|3
1649343900000|2022-04-07 15:05:00|81502.4|80702.4|81546.2|80746.2|81569.2|80769.2|81323.3|80523.3|4
1649344200000|2022-04-07 15:10:00|81549.3|80749.3|82568.7|81168.7|82938.4|82051.8|81542.9|80577.7|5
1649344500000|2022-04-07 15:15:00|82568.6|81168.6|82599.3|81199.3|82634.7|81234.7|82568.6|81168.6|0
1649344800000|2022-04-07 15:20:00|82554.5|81154.5|82506.3|81106.3|82573.7|81173.7|82506.3|81106.3|3
1649345100000|2022-04-07 15:25:00|82468|81068|81897.9|81097.9|82479.9|81142.6|81892.5|80887.6|0
1649345400000|2022-04-07 15:30:00|81897.8|81097.8|81719.3|80919.3|81897.8|81097.8|81719.3|80919.3|0
1649345700000|2022-04-07 15:35:00|81719.2|80919.2|81718.8|80918.8|81719.2|80954.5|81444.9|80746.5|0
1649346000000|2022-04-07 15:40:00|81577.9|81077.9|81851|81051|82047.3|81429.8|81577.9|80918.7|7
1649346300000|2022-04-07 15:45:00|81850.9|81050.9|81941.7|81141.7|81941.9|81141.9|81845.9|81045.9|2
1649346600000|2022-04-07 15:50:00|81941.6|81141.6|81890.9|81090.9|82035.5|81235.5|81856.1|81056.1|8
1649346900000|2022-04-07 15:55:00|81908.9|81108.9|81783.2|80983.2|81944.1|81144.1|81783.2|80983.2|10
1649347200000|2022-04-07 16:00:00|81795.8|80995.8|81503.5|80703.5|81928.5|81076.3|81503.5|80528.5|4
1649347500000|2022-04-07 16:05:00|81458.3|80658.3|81463.1|80963.1|81710.6|81023.9|81378.4|80578.4|4
1649347800000|2022-04-07 16:10:00|81463|80963|81354.3|80854.3|81579.3|80963|81239.6|80571.5|1
1649348100000|2022-04-07 16:15:00|81335.1|80835.1|81334.8|80834.8|81335.1|80835.1|81334.8|80834.8|1
1649348400000|2022-04-07 16:20:00|81334.7|80834.7|81340|79940|81448.3|80834.7|80475|79940|12
1649348700000|2022-04-07 16:25:00|81080|79680|81049.1|80249.1|81140.6|80249.1|80972.3|79679.9|0
1649349000000|2022-04-07 16:30:00|81049|80249|80715.5|79915.5|81278.2|80249|80715.5|79766.3|2
1649349300000|2022-04-07 16:35:00|80715.4|79915.4|80940.1|79540.1|80940.2|79915.4|80348.6|79537|5
1649349600000|2022-04-07 16:40:00|80943.3|79543.3|80673.5|79873.5|80965.6|79873.7|80661.5|79525.2|0
1649349900000|2022-04-07 16:45:00|80673.4|79873.4|80719|79919|80844.1|80044.1|80673.3|79873.3|0
1649350200000|2022-04-07 16:50:00|80718.9|79918.9|81240.7|80740.7|81398.5|80775.5|80657.2|79917|5
1649350500000|2022-04-07 16:55:00|81240.6|80740.6|81445.7|80645.7|81647|81023.6|81190.6|80540.6|14
1649350800000|2022-04-07 17:00:00|81445.6|80645.6|81302.5|80502.5|81445.6|80815.4|80969.7|80361.8|2
1649351100000|2022-04-07 17:05:00|81296.1|80496.1|81295.7|80495.7|81296.1|80496.1|81295.7|80495.7|0
1649351400000|2022-04-07 17:10:00|81295.6|80495.6|81295.3|80495.3|81295.6|80495.6|81295.3|80495.3|0
1649351700000|2022-04-07 17:15:00|81295.2|80495.2|81598.9|80798.9|81603.9|80803.9|81164.9|80495.2|10
1649352000000|2022-04-07 17:20:00|81351.1|80851.1|81209.1|80709.1|81434.2|80934.2|81205.5|80705.5|1
1649352300000|2022-04-07 17:25:00|81209|80709|81192.7|80692.7|81225.1|80725.1|81192.7|80692.7|0
1649352600000|2022-04-07 17:30:00|81192.6|80692.6|81189.1|80689.1|81192.6|80692.6|81189.1|80689.1|0
1649352900000|2022-04-07 17:35:00|81189|80689|81207.9|80707.9|81207.9|80707.9|81150.3|80650.3|0
1649353200000|2022-04-07 17:40:00|81207.8|80707.8|81398.1|80898.1|81398.3|80898.3|81207.7|80707.7|0
1649353500000|2022-04-07 17:45:00|81398|80898|81802.5|81302.5|82098.4|81328.3|81397.9|80897.9|20
1649353800000|2022-04-07 17:50:00|81885.7|81385.7|82536.8|81136.8|82539|81385.7|81885.7|81083.2|5
1649354100000|2022-04-07 17:55:00|82607.2|81207.2|82622.6|81222.6|82637|81425|81867.4|81154.8|4
1649354400000|2022-04-07 18:00:00|82475.5|81675.5|82654.7|81254.7|82737.8|81790.7|82475.5|81168.3|2
1649354700000|2022-04-07 18:05:00|82661.1|81261.1|82310.5|81510.5|82718.7|81528.6|82310.5|81261.1|1
1649355000000|2022-04-07 18:10:00|82310.4|81510.4|82245.9|81445.9|82310.4|81510.4|82245.9|81445.9|0
1649355300000|2022-04-07 18:15:00|82245.8|81445.8|82298.9|81498.9|82299.2|81499.2|82244|81444|2
1649355600000|2022-04-07 18:20:00|82298.8|81498.8|82251.9|81451.9|82298.8|81498.8|82251.9|81451.9|0
1649355900000|2022-04-07 18:25:00|82251.8|81451.8|82251.5|81451.5|82251.8|81522.7|82022.7|81451.5|0
1649356200000|2022-04-07 18:30:00|82251.4|81451.4|82251.1|81451.1|82251.4|81451.4|82251.1|81451.1|0
1649356500000|2022-04-07 18:35:00|82251|81451|82250.8|81450.8|82251|81451|82250.8|81450.8|0
1649356800000|2022-04-07 18:40:00|82250.7|81450.7|81980.4|81480.4|82250.7|81667.1|81930.4|81430.4|4
1649357100000|2022-04-07 18:45:00|82662.2|81262.2|82547.8|81747.8|82874.4|81812|82547.8|81260.4|3
1649357400000|2022-04-07 18:50:00|82547.7|81747.7|83443.2|82043.2|83637.3|82237.3|82547.7|81657.7|7
1649357700000|2022-04-07 18:55:00|83443.1|82043.1|83722.1|82322.1|83794|82559.4|83307.6|82043.1|2
1649358000000|2022-04-07 19:00:00|83722|82322|83799.2|82399.2|83852.9|82452.9|83689.7|82289.7|15
1649358300000|2022-04-07 19:05:00|83799.1|82399.1|83278.8|82478.8|83799.1|82768.9|83205.5|82112.7|3
1649358600000|2022-04-07 19:10:00|83480.1|82080.1|83512|82112|83542.9|82520|83162.2|82080.1|3
1649358900000|2022-04-07 19:15:00|83511.9|82111.9|83482.8|82082.8|83511.9|82111.9|83482.8|82082.8|1
1649359200000|2022-04-07 19:20:00|83482.7|82082.7|83489.5|82089.5|83494.9|82094.9|83482.6|82082.6|1
1649359500000|2022-04-07 19:25:00|83489.4|82089.4|83696.2|82296.2|83767.9|82693|83478.7|82087.3|2
1649359800000|2022-04-07 19:30:00|83680|82280|83671.6|82871.6|83894.6|82871.6|83476.8|82280|11
1649360100000|2022-04-07 19:35:00|83673.3|82873.3|83811.8|82411.8|83890.5|83069.5|83569.4|82411.8|2
1649360400000|2022-04-07 19:40:00|83811.7|82411.7|83929.2|82529.2|83947.1|82801.1|83601.1|82375.6|0
1649360700000|2022-04-07 19:45:00|83925.6|82525.6|83898.2|82498.2|83941.4|82964.8|83650.4|82439.5|0
1649361000000|2022-04-07 19:50:00|83898.1|82498.1|83901.3|82501.3|83941.1|82541.1|83898.1|82498.1|1
1649361300000|2022-04-07 19:55:00|83901.2|82501.2|83775.9|82975.9|84318.6|83369.1|83553.2|82501.2|14
1649426400000|2022-04-08 14:00:00|84045.1|83245.1|86146.3|84746.3|86200.5|84800.5|84045|83017.6|21
1649426700000|2022-04-08 14:05:00|86165.9|84765.9|87126.4|86626.4|87520.7|86638.8|85650.8|84609.2|14
1649427000000|2022-04-08 14:10:00|87145.1|86345.1|87723.7|86923.7|87981.1|87121.3|86776.8|85652.4|21
1649427300000|2022-04-08 14:15:00|87708.7|86908.7|87333.7|85933.7|87803|86908.7|86886|85829.5|7
1649427600000|2022-04-08 14:20:00|87383.7|85983.7|87374|85974|87609.6|86678.6|87178.6|85882.4|3
1649427900000|2022-04-08 14:25:00|87373.9|85973.9|86746.4|85946.4|87373.9|85973.9|86673.2|85873.2|5
1649428200000|2022-04-08 14:30:00|86748.1|85948.1|87556.7|86156.7|87561.9|86165.2|86748.1|85789.4|17
1649428500000|2022-04-08 14:35:00|87561.9|86161.9|87434.1|86634.1|87561.9|86634.1|87434.1|86133.2|1
1649428800000|2022-04-08 14:40:00|87434|86634|87413.6|86613.6|87434|86634|87413.6|86613.6|2
1649429100000|2022-04-08 14:45:00|87413.5|86613.5|87074.8|86574.8|87413.5|86763.4|87074.8|86394|3
1649429400000|2022-04-08 14:50:00|87073.1|86573.1|86929.3|86429.3|87345.3|86574.6|86929.3|86429.3|9
1649429700000|2022-04-08 14:55:00|86706.6|86206.6|87128.7|86328.7|87387.3|86543.4|86706.6|85925|4
1649430000000|2022-04-08 15:00:00|87128.6|86328.6|87165.1|86365.1|87165.3|86365.3|87128.6|86328.6|0
1649430300000|2022-04-08 15:05:00|87165|86365|87199.6|86399.6|87199.6|86399.6|87101.8|86301.8|2
1649430600000|2022-04-08 15:10:00|87074.6|86574.6|87149.2|86649.2|87162.8|86662.8|87072.8|86572.8|0
1649430900000|2022-04-08 15:15:00|87149.1|86649.1|88598|87798|88653.9|87868.6|87149|86624.8|27
1649431200000|2022-04-08 15:20:00|88597.9|87797.9|88657.4|87857.4|88981.6|87880.3|88350.8|87574.7|4
1649431500000|2022-04-08 15:25:00|88974.6|87574.6|88766.3|87966.3|89001|88007.7|88746.3|87574.6|2
1649431800000|2022-04-08 15:30:00|88766.2|87966.2|89155.2|87755.2|89155.2|87980.8|88766.2|87743.1|5
1649432100000|2022-04-08 15:35:00|89142.1|87742.1|88767.7|87967.7|89142.1|88069.9|88729.5|87702.9|0
1649432400000|2022-04-08 15:40:00|88738.1|87938.1|88437.9|87637.9|88828|88028|88437.9|87637.9|3
1649432700000|2022-04-08 15:45:00|88186.5|87386.5|88180.2|86780.2|88206.3|87386.5|87192.4|86614.9|3
1649433000000|2022-04-08 15:50:00|88180.1|86780.1|88773.8|87373.8|88983.9|87961.5|88180.1|86780.1|1
1649433300000|2022-04-08 15:55:00|88773.7|87373.7|88861.1|87461.1|88861.1|87711.2|88509.5|87373.4|2
1649433600000|2022-04-08 16:00:00|88861|87461|88969.1|87569.1|88970.9|87570.9|88860.7|87460.7|4
1649433900000|2022-04-08 16:05:00|88612.3|87812.3|88649.7|87849.7|88969.1|87858.4|88612.3|87562|2
1649434200000|2022-04-08 16:10:00|88649.6|87849.6|88569|87769|88852.7|87849.6|88569|87449.3|1
1649434500000|2022-04-08 16:15:00|88568.9|87768.9|88568.5|87768.5|88568.9|87768.9|88568.5|87768.5|1
1649434800000|2022-04-08 16:20:00|88568.4|87768.4|88568|87768|88568.4|87768.4|88568|87768|0
1649435100000|2022-04-08 16:25:00|88567.9|87767.9|88846.1|87446.1|88848.2|87767.9|88567.9|87446.1|2
1649435400000|2022-04-08 16:30:00|88846|87446|88498.2|87698.2|88846|87705.2|88498.2|87432.2|0
1649435700000|2022-04-08 16:35:00|88498.1|87698.1|88499.3|87699.3|88523.3|87723.3|88497.9|87697.9|0
1649436000000|2022-04-08 16:40:00|88499.2|87699.2|88834.1|87434.1|88834.1|87699.2|88499.1|87427.7|4
1649436300000|2022-04-08 16:45:00|88834|87434|88626.9|87826.9|88901.3|87830.4|88603|87433.9|1
1649436600000|2022-04-08 16:50:00|88682.7|87882.7|88774.7|87974.7|88774.8|87974.8|88637.9|87837.9|0
1649436900000|2022-04-08 16:55:00|88774.6|87974.6|88867.5|87467.5|88872.4|87974.6|88613.6|87462.4|3
1649437200000|2022-04-08 17:00:00|88867.4|87467.4|88872.1|87472.1|88872.3|87472.3|88867.3|87467.3|0
1649437500000|2022-04-08 17:05:00|88872|87472|88880.2|87480.2|88880.2|87480.2|88871.6|87471.6|0
1649437800000|2022-04-08 17:10:00|88880.1|87480.1|88547.8|87747.8|88881.7|87781.6|88516.3|87451.3|2
1649438100000|2022-04-08 17:15:00|88547.7|87747.7|88547.3|87747.3|88547.7|87747.7|88547.3|87747.3|1
1649438400000|2022-04-08 17:20:00|88547.2|87747.2|88778.1|88278.1|88778.1|88278.1|88547.1|87747.1|4
1649438700000|2022-04-08 17:25:00|88973.1|88173.1|89287.8|88487.8|89287.9|88648.2|88928|88173.1|11
1649439000000|2022-04-08 17:30:00|89287.7|88487.7|91092.3|89692.3|91142.4|90341.6|89287.5|88487.5|8
1649439300000|2022-04-08 17:35:00|91092.2|89692.2|90472.6|89972.6|91111.1|89978.5|90470.9|89622.3|0
1649439600000|2022-04-08 17:40:00|90472.5|89972.5|90639.4|89839.4|90639.5|89972.5|90472.3|89839.4|0
1649439900000|2022-04-08 17:45:00|90639.3|89839.3|91972.6|90572.6|91972.7|90572.7|90454.8|89619.7|2
1649440200000|2022-04-08 17:50:00|89314.4|88514.4|90619.9|89219.9|90619.9|89219.9|88954.9|87604.3|4
1649440500000|2022-04-08 17:55:00|90652.7|89252.7|90871.5|89471.5|90871.5|89471.5|90652.7|89252.7|0
1649440800000|2022-04-08 18:00:00|90881.7|89481.7|90840.3|89440.3|90883.4|89483.4|90836.9|89436.9|1
1649441100000|2022-04-08 18:05:00|90833.4|89433.4|89802.8|89302.8|90833.4|89988.5|89712.1|88998.7|0
1649441400000|2022-04-08 18:10:00|89802.7|89302.7|89798.9|89298.9|89802.7|89302.7|89798.9|89298.9|0
1649441700000|2022-04-08 18:15:00|89798.8|89298.8|89611.1|89111.1|89832.9|89332.9|89611.1|88890.9|10
1649442000000|2022-04-08 18:20:00|89611|89111|90189.4|89389.4|91371.8|89971.8|89611|89041.5|7
1649442300000|2022-04-08 18:25:00|90189.3|89389.3|90189|89389|90189.3|89389.3|90189|89389|0
1649442600000|2022-04-08 18:30:00|90188.9|89388.9|90188.5|89388.5|90188.9|89388.9|90188.5|89388.5|0
1649442900000|2022-04-08 18:35:00|90188.4|89388.4|90188|89388|90188.4|89388.4|90188|89388|1
1649443200000|2022-04-08 18:40:00|90187.9|89387.9|90187.5|89387.5|90187.9|89387.9|90187.5|89387.5|0
1649443500000|2022-04-08 18:45:00|90187.4|89387.4|90187|89387|90187.4|89387.4|90187|89387|0
1649443800000|2022-04-08 18:50:00|90186.9|89386.9|90186.5|89386.5|90186.9|89386.9|90186.5|89386.5|0
1649444100000|2022-04-08 18:55:00|90186.4|89386.4|90186|89386|90186.4|89386.4|90186|89386|4
1649444400000|2022-04-08 19:00:00|90185.9|89385.9|90185.5|89385.5|90185.9|89385.9|90185.5|89385.5|0
1649444700000|2022-04-08 19:05:00|90185.4|89385.4|90185|89385|90185.4|89385.4|90185|89385|0
1649445000000|2022-04-08 19:10:00|90184.9|89384.9|90184.5|89384.5|90184.9|89384.9|90184.5|89384.5|0
1649445300000|2022-04-08 19:15:00|90184.4|89384.4|90184.1|89384.1|90184.4|89384.4|90184.1|89384.1|1
1649445600000|2022-04-08 19:20:00|90184|89384|90183.6|89383.6|90184|89384|90183.6|89383.6|0
1649445900000|2022-04-08 19:25:00|90183.5|89383.5|90183.1|89383.1|90183.5|89383.5|90183.1|89383.1|0
1649446200000|2022-04-08 19:30:00|90183|89383|90182.6|89382.6|90183|89383|90182.6|89382.6|2
1649446500000|2022-04-08 19:35:00|90182.5|89382.5|90182.1|89382.1|90182.5|89382.5|90182.1|89382.1|0
1649446800000|2022-04-08 19:40:00|90182|89382|90181.6|89381.6|90182|89382|90181.6|89381.6|0
1649447100000|2022-04-08 19:45:00|90181.5|89381.5|90181.1|89381.1|90181.5|89381.5|90181.1|89381.1|4
1649447400000|2022-04-08 19:50:00|90181|89381|90180.6|89380.6|90181|89381|90180.6|89380.6|0
1649447700000|2022-04-08 19:55:00|90180.5|89380.5|90180.1|89380.1|90180.5|89380.5|90180.1|89380.1|3
1649685600000|2022-04-11 14:00:00|92337.6|91537.6|94043.9|92643.9|94043.9|93066.3|92332.6|90937|24
1649685900000|2022-04-11 14:05:00|93670.2|92870.2|91676.4|90876.4|93670.2|92870.2|91611.2|90618.7|10
1649686200000|2022-04-11 14:10:00|91637.6|90837.6|91715|90915|91964.5|91315.4|91411.5|90837.6|4
1649686500000|2022-04-11 14:15:00|91725.6|90925.6|90190.2|89390.2|91725.6|90925.6|90172.6|89266.2|6
1649686800000|2022-04-11 14:20:00|90203.1|89403.1|90039.7|89239.7|90911.7|89607|90014.8|89029|2
1649687100000|2022-04-11 14:25:00|90038.3|89238.3|86314.3|84914.3|90133.2|89238.3|86314.3|84914.3|17
1649687400000|2022-04-11 14:30:00|86296.6|84896.6|85204.9|83804.9|86321.6|85155.3|82782.2|81779.3|39
1649687700000|2022-04-11 14:35:00|85219|83819|85493.8|84093.8|85493.9|84093.9|85019.4|83619.4|2
1649688000000|2022-04-11 14:40:00|85479.7|84079.7|84319.3|82919.3|85480.5|84080.5|84319.3|82919.3|4
1649688300000|2022-04-11 14:45:00|84315.7|82915.7|85684.1|84284.1|85687.6|84749.1|84285.6|82885.6|3
1649688600000|2022-04-11 14:50:00|85687.6|84287.6|84751.9|83951.9|85687.6|84622.8|84631.4|83831.4|1
1649688900000|2022-04-11 14:55:00|84751.8|83951.8|84761.1|83961.1|84761.3|83961.3|84746.6|83946.6|2
1649689200000|2022-04-11 15:00:00|84751|84251|85847.7|84447.7|85847.8|84447.8|84751|84005.3|5
1649689500000|2022-04-11 15:05:00|85847.6|84447.6|85847.2|84447.2|85847.6|84447.6|85847.2|84447.2|0
1649689800000|2022-04-11 15:10:00|85847.1|84447.1|85750.3|84350.3|85847.1|84447.1|85750.3|84350.3|1
1649690100000|2022-04-11 15:15:00|85612.5|84212.5|85831.6|84431.6|85846.6|84446.6|85612.5|84212.5|0
1649690400000|2022-04-11 15:20:00|85831.5|84431.5|85575.2|84775.2|85897.3|84775.3|85575.2|84431.4|1
1649690700000|2022-04-11 15:25:00|85575.1|84775.1|85574.7|84774.7|85575.1|84775.1|85574.7|84774.7|0
1649691000000|2022-04-11 15:30:00|85574.6|84774.6|85499.8|84699.8|85574.6|85056.9|85380.3|84656.9|1
1649691300000|2022-04-11 15:35:00|85499.7|84699.7|85834.5|85034.5|86161.4|85334.7|85499.7|84439.9|2
1649691600000|2022-04-11 15:40:00|85834.4|85034.4|85510.9|84710.9|85889.2|85034.4|85510.9|84484.2|1
1649691900000|2022-04-11 15:45:00|85510.8|84710.8|85510.4|84710.4|85510.8|84710.8|85510.4|84710.4|0
1649692200000|2022-04-11 15:50:00|85510.3|84710.3|85358.5|84558.5|85510.3|84710.3|85358.5|84558.5|1
1649692500000|2022-04-11 15:55:00|85358.4|84558.4|85504.4|84104.4|85558.3|84558.4|85256.8|84104.4|0
1649692800000|2022-04-11 16:00:00|85504.3|84104.3|85294.4|83894.4|85504.3|84339.5|85104.1|83894.4|2
1649693100000|2022-04-11 16:05:00|85294.3|83894.3|85293.9|83893.9|85294.3|83894.3|85293.9|83893.9|0
1649693400000|2022-04-11 16:10:00|85293.8|83893.8|85098|84298|85445.6|84550.7|85050.7|83893.6|1
1649693700000|2022-04-11 16:15:00|85097.9|84297.9|85062.5|84262.5|85097.9|84297.9|85062.5|84262.5|0
1649694000000|2022-04-11 16:20:00|85062.4|84262.4|84747.5|83947.5|85062.4|84272.9|84656.3|83947.5|1
1649694300000|2022-04-11 16:25:00|84747.4|83947.4|84747|83947|84747.4|83947.4|84747|83947|0
1649694600000|2022-04-11 16:30:00|84746.9|83946.9|84626.6|83826.6|84746.9|83946.9|84626.6|83826.6|0
1649694900000|2022-04-11 16:35:00|84626.5|83826.5|84434.5|83634.5|84626.5|83826.5|84434.5|83634.5|1
1649695200000|2022-04-11 16:40:00|84089.7|83289.7|83476.9|82976.9|84089.7|83289.7|83474.1|82857.9|4
1649695500000|2022-04-11 16:45:00|83469.6|82969.6|83686.5|82886.5|83686.6|83051.2|83468.1|82886.5|5
1649695800000|2022-04-11 16:50:00|83686.4|82886.4|84536.5|83136.5|84549.8|83149.8|83540.7|82886.4|1
1649696100000|2022-04-11 16:55:00|84536.4|83136.4|84484.6|83684.6|84539.9|83815.6|84290.7|83136.4|1
1649696400000|2022-04-11 17:00:00|84484.5|83684.5|84484.1|83684.1|84484.5|83817.4|84317.3|83684.1|4
1649696700000|2022-04-11 17:05:00|84484|83684|84387.7|83887.7|84489.7|83887.8|84387.7|83683.7|0
1649697000000|2022-04-11 17:10:00|84387.6|83887.6|84390.7|83890.7|84391|83891|84387.5|83887.5|0
1649697300000|2022-04-11 17:15:00|84486.6|83686.6|84624.3|83824.3|84692.2|83892.2|84486.6|83686.6|3
1649697600000|2022-04-11 17:20:00|84609.7|83809.7|84264.3|83464.3|84609.7|83947.2|84264.3|83464.3|1
1649697900000|2022-04-11 17:25:00|84264.2|83464.2|84171.3|83371.3|84264.2|83464.2|84171.3|83371.3|1
1649698200000|2022-04-11 17:30:00|84171.2|83371.2|84188.3|83388.3|84188.3|83388.3|84170.8|83370.8|0
1649698500000|2022-04-11 17:35:00|84188.2|83388.2|84187.8|83387.8|84188.2|83388.2|84187.8|83387.8|0
1649698800000|2022-04-11 17:40:00|84226.7|83426.7|84124.8|83324.8|84233.8|83433.8|84124.8|83324.8|3
1649699100000|2022-04-11 17:45:00|84124.7|83324.7|83904.3|83104.3|84124.7|83324.7|83904.3|83104.3|2
1649699400000|2022-04-11 17:50:00|83785.6|82385.6|83741.6|82341.6|83785.6|82385.6|83735.2|82335.2|1
1649699700000|2022-04-11 17:55:00|83731|82331|81865.6|81365.6|83731|82331|81865.6|81235.5|12
1649700000000|2022-04-11 18:00:00|81865.5|81365.5|83496|82096|83513.8|82398.9|81844.9|81158.4|8
1649700300000|2022-04-11 18:05:00|83495.9|82095.9|84213.2|82813.2|84213.3|82813.3|83495.9|82095.9|1
1649700600000|2022-04-11 18:10:00|84213.1|82813.1|83857.8|82457.8|84213.1|82813.1|83857.8|82457.8|1
1649700900000|2022-04-11 18:15:00|83857.7|82457.7|83836.5|82436.5|83877.7|82477.7|83836.5|82436.5|0
1649701200000|2022-04-11 18:20:00|83836.4|82436.4|83836|82436|83836.4|82436.4|83836|82436|0
1649701500000|2022-04-11 18:25:00|83835.9|82435.9|83929|82529|83932.6|82532.6|83835.8|82435.8|1
1649701800000|2022-04-11 18:30:00|83904.2|82504.2|83840|82440|84140.3|82740.3|83840|82440|0
1649702100000|2022-04-11 18:35:00|83839.9|82439.9|83839.5|82439.5|83845.5|82445.5|83839.5|82439.5|0
1649702400000|2022-04-11 18:40:00|83839.4|82439.4|83814.2|82414.2|83839.4|82439.4|83814.2|82414.2|0
1649702700000|2022-04-11 18:45:00|83814.1|82414.1|83784.6|82384.6|83814.1|82414.1|83784.6|82384.6|0
1649703000000|2022-04-11 18:50:00|83784.5|82384.5|83784.1|82384.1|83784.5|82384.5|83784.1|82384.1|0
1649703300000|2022-04-11 18:55:00|83784|82384|83833.7|82433.7|83833.8|82433.8|83783.8|82383.8|0
1649703600000|2022-04-11 19:00:00|83833.6|82433.6|83833.2|82433.2|83833.6|82433.6|83833.2|82433.2|0
1649703900000|2022-04-11 19:05:00|83833.1|82433.1|83847.3|82447.3|83847.3|82447.3|83832.7|82432.7|0
1649704200000|2022-04-11 19:10:00|83847.2|82447.2|83864|83064|83954.2|83064|83715.1|82447|0
1649704500000|2022-04-11 19:15:00|83863.9|83063.9|83928.5|83428.5|83928.7|83428.7|83776.2|83063.7|0
1649704800000|2022-04-11 19:20:00|83928.4|83428.4|84158.4|82758.4|84193.8|83428.4|83836.5|82436.5|2
1649705100000|2022-04-11 19:25:00|84158.3|82758.3|83826.4|82426.4|84158.3|83523.1|83785|82425|2
1649705400000|2022-04-11 19:30:00|83826.3|82426.3|82819.8|82319.8|83826.3|82426.3|82819.8|82214.9|2
1649705700000|2022-04-11 19:35:00|82819.7|82319.7|82293.1|81793.1|83725.7|82534.7|82293.1|81793.1|5
1649706000000|2022-04-11 19:40:00|82293|81793|82819.4|82019.4|83448.2|82048.2|82293|81539.2|1
1649706300000|2022-04-11 19:45:00|82819.3|82019.3|82818.9|82018.9|82819.3|82019.3|82818.9|82018.9|0
1649706600000|2022-04-11 19:50:00|82818.8|82018.8|82740.5|82240.5|82889.2|82240.6|82576.8|81776.8|1
1649706900000|2022-04-11 19:55:00|82740.4|82240.4|82767.6|82267.6|82768|82268|82740.4|82240.4|2
1649772000000|2022-04-12 14:00:00|82210.8|80810.8|80204.3|78804.3|82433|81033|79937.4|78752.7|19
1649772300000|2022-04-12 14:05:00|79759.3|78959.3|80711.2|79311.2|81228.6|79828.6|79759.2|78959.2|3
1649772600000|2022-04-12 14:10:00|80711.1|79311.1|80204.8|79404.8|80712.5|79623.4|79914.5|79308.2|23
1649772900000|2022-04-12 14:15:00|80197.8|79397.8|80059.6|78659.6|80328.4|79459.1|79731.1|78458.6|11
1649773200000|2022-04-12 14:20:00|80045.7|78645.7|79925.4|79125.4|80197.6|79139.2|79254.4|78577.8|14
1649773500000|2022-04-12 14:25:00|79925.3|79125.3|79908.3|79108.3|80084.9|79363.4|79863.4|79099|3
1649773800000|2022-04-12 14:30:00|79906.9|79106.9|80187.1|78787.1|80187.1|79106.9|79798.4|78732.9|3
1649774100000|2022-04-12 14:35:00|80187|78787|79700.5|79200.5|80196.7|79346.5|79695.5|78785.6|3
1649774400000|2022-04-12 14:40:00|79700.4|79200.4|79807.1|79007.1|79807.1|79200.4|79696.8|78987.6|2
1649774700000|2022-04-12 14:45:00|79807|79007|79839.5|79039.5|79849.3|79330.8|79315.7|78815.7|10
1649775000000|2022-04-12 14:50:00|79838.1|79038.1|79839.1|79039.1|79839.4|79039.4|79832.4|79032.4|1
1649775300000|2022-04-12 14:55:00|79839|79039|79794.9|78994.9|79848.5|79048.5|79794.9|78994.9|3
1649775600000|2022-04-12 15:00:00|79789.4|78989.4|79800.1|79000.1|79913.3|79113.3|79489.4|78931|7
1649775900000|2022-04-12 15:05:00|79800|79000|79799.7|78999.7|79800|79000|79799.7|78999.7|0
1649776200000|2022-04-12 15:10:00|79799.6|78999.6|79685.4|78885.4|79799.6|78999.6|79685.4|78885.4|10
1649776500000|2022-04-12 15:15:00|79566.1|78766.1|79536.1|78736.1|79934.5|78831.7|79531.4|78422.4|9
1649776800000|2022-04-12 15:20:00|79530.5|78730.5|79396.4|78596.4|79534.7|78734.7|79389.6|78589.6|10
1649777100000|2022-04-12 15:25:00|79397.8|78597.8|78419.2|77919.2|79404.7|78776.7|78419.2|77919.2|19
1649777400000|2022-04-12 15:30:00|78419.1|77919.1|78512.8|78012.8|78520.1|78020.1|78346.8|77846.8|1
1649777700000|2022-04-12 15:35:00|78509.2|78009.2|78537.8|78037.8|78581.3|78081.3|78505.5|78005.5|3
1649778000000|2022-04-12 15:40:00|78537.7|78037.7|78635.1|78135.1|78675|78175|78537.7|78037.7|4
1649778300000|2022-04-12 15:45:00|78635|78135|78518.9|78018.9|78635|78135|78511.7|78011.7|0
1649778600000|2022-04-12 15:50:00|78518.8|78018.8|78627.1|78127.1|78627.2|78127.2|78518.7|78018.7|0
1649778900000|2022-04-12 15:55:00|78518.5|78018.5|78500.1|78000.1|78518.5|78018.5|78431.7|77931.7|1
1649779200000|2022-04-12 16:00:00|78500|78000|78499.7|77999.7|78500|78000|78496.4|77996.4|0
1649779500000|2022-04-12 16:05:00|78499.6|77999.6|78499.3|77999.3|78499.6|77999.6|78499.3|77999.3|0
1649779800000|2022-04-12 16:10:00|78506.5|78006.5|78506.2|78006.2|78506.5|78006.5|78506.2|78006.2|0
1649780100000|2022-04-12 16:15:00|78506.1|78006.1|78628.9|78128.9|78628.9|78128.9|78506|78006|0
1649780400000|2022-04-12 16:20:00|78628.8|78128.8|78632.1|78132.1|78632.2|78132.2|78628.6|78128.6|0
1649780700000|2022-04-12 16:25:00|78642.9|78142.9|78537.6|78037.6|78642.9|78142.9|78537.6|78037.6|0
1649781000000|2022-04-12 16:30:00|78530.4|78030.4|78787|78287|78787.1|78287.1|78526.4|78026.4|3
1649781300000|2022-04-12 16:35:00|78562.6|78062.6|78583.9|78083.9|78584|78084|78551.7|78051.7|0
1649781600000|2022-04-12 16:40:00|78583.8|78083.8|78583.6|78083.6|78583.8|78083.8|78583.6|78083.6|0
1649781900000|2022-04-12 16:45:00|78583.5|78083.5|78601.3|78101.3|78619.7|78119.7|78565.2|78065.2|1
1649782200000|2022-04-12 16:50:00|78604.9|78104.9|78677|78177|78691.5|78191.5|78604.9|78104.9|6
1649782500000|2022-04-12 16:55:00|78676.9|78176.9|78676.6|78176.6|78680.6|78180.6|78676.6|78176.6|0
1649782800000|2022-04-12 17:00:00|78676.5|78176.5|78230.7|77730.7|78676.5|78176.5|78230.7|77730.7|0
1649783100000|2022-04-12 17:05:00|78502.3|78002.3|78585.3|78085.3|78603.5|78103.5|78466.1|77966.1|2
1649783400000|2022-04-12 17:10:00|78585.2|78085.2|78584.9|78084.9|78585.2|78085.2|78584.9|78084.9|0
1649783700000|2022-04-12 17:15:00|78584.8|78084.8|78559.2|78059.2|78584.8|78084.8|78559.2|78059.2|0
1649784000000|2022-04-12 17:20:00|78559.1|78059.1|78558.8|78058.8|78559.1|78059.1|78558.8|78058.8|0
1649784300000|2022-04-12 17:25:00|78558.7|78058.7|78486|77986|78558.7|78058.7|78442.6|77942.6|0
1649784600000|2022-04-12 17:30:00|78485.9|77985.9|78409.5|77909.5|78485.9|77985.9|78409.5|77909.5|0
1649784900000|2022-04-12 17:35:00|78409.4|77909.4|78420|77920|78420.2|77920.2|78409.3|77909.3|0
1649785200000|2022-04-12 17:40:00|78419.9|77919.9|78423.2|77923.2|78423.4|77923.4|78419.7|77919.7|0
1649785500000|2022-04-12 17:45:00|78423.1|77923.1|78422.8|77922.8|78423.1|77923.1|78422.8|77922.8|0
1649785800000|2022-04-12 17:50:00|78422.7|77922.7|78393.5|77893.5|78422.7|77922.7|78310.3|77810.3|0
1649786100000|2022-04-12 17:55:00|78393.4|77893.4|78422.1|77922.1|78422.1|77922.1|78382.4|77882.4|0
1649786400000|2022-04-12 18:00:00|78422|77922|78454.3|77954.3|78486.9|77986.9|78385.5|77885.5|0
1649786700000|2022-04-12 18:05:00|78454.2|77954.2|78453.9|77953.9|78454.2|77954.2|78453.9|77953.9|0
1649787000000|2022-04-12 18:10:00|78453.8|77953.8|78402.8|77902.8|78453.8|77953.8|78402.8|77902.8|0
1649787300000|2022-04-12 18:15:00|78402.7|77902.7|79149.3|77749.3|79149.3|77964.2|78322.8|77749.3|13
1649787600000|2022-04-12 18:20:00|79149.2|77749.2|79317.1|77917.1|79324.5|77924.5|79149.2|77749.2|0
1649787900000|2022-04-12 18:25:00|79317.5|77917.5|79355|77955|79387.6|77987.6|79317.3|77917.3|0
1649788200000|2022-04-12 18:30:00|79427.5|78027.5|79179.2|78379.2|79506.7|78379.2|79179.2|78027.5|0
1649788500000|2022-04-12 18:35:00|79179.1|78379.1|79525.8|78125.8|79525.8|78379.1|79151.7|78092.6|0
1649788800000|2022-04-12 18:40:00|79513.4|78113.4|80214|78814|80214|79146.2|79506.7|78106.7|7
1649789100000|2022-04-12 18:45:00|80195.9|78795.9|80607.7|79207.7|80607.7|79207.7|80195.8|78795.8|0
1649789400000|2022-04-12 18:50:00|80502.4|79102.4|80322.6|78922.6|80502.4|79102.4|79713.5|78313.5|0
1649789700000|2022-04-12 18:55:00|80326.2|78926.2|81055.8|79655.8|81356.9|80545.5|80326.2|78926.2|2
1649790000000|2022-04-12 19:00:00|81043.1|79643.1|81086.2|79686.2|81086.2|79686.2|81043.1|79643.1|0
1649790300000|2022-04-12 19:05:00|81086.1|79686.1|81122.1|79722.1|81125.8|79725.8|81067.8|79667.8|0
1649790600000|2022-04-12 19:10:00|81122|79722|81324|79924|81324|79924|81121.9|79721.9|1
1649790900000|2022-04-12 19:15:00|81331.3|79931.3|81259.3|80459.3|81331.3|80466.9|81168.9|79931.3|3
1649791200000|2022-04-12 19:20:00|81357.3|80557.3|81298.8|80498.8|81364.5|80564.5|81222.8|80422.8|2
1649791500000|2022-04-12 19:25:00|81298.7|80498.7|81323.4|80523.4|81323.5|80523.5|81298.5|80498.5|2
1649791800000|2022-04-12 19:30:00|81298.3|80498.3|81336.2|80536.2|81488.8|80688.8|81298.3|80498.3|3
1649792100000|2022-04-12 19:35:00|81336.1|80836.2|81542.8|80742.8|81644.5|80882.8|81336.1|80557.7|10
1649792400000|2022-04-12 19:40:00|81542.7|80742.7|82156.4|80756.4|82156.4|80916.7|81542.4|80603.9|1
1649792700000|2022-04-12 19:45:00|82185.4|80785.4|82841.5|81441.5|82873.1|81718.3|81855.2|80767|3
1649793000000|2022-04-12 19:50:00|82822.8|81422.8|82904.9|81504.9|82908.7|81508.7|82781.6|81381.6|0
1649793300000|2022-04-12 19:55:00|82966.6|81566.6|82977.6|81577.6|82977.6|81792.8|82113|81313|4
1649858400000|2022-04-13 14:00:00|83389|81989|83339.9|81939.9|83429.9|82029.9|83277.2|81877.2|0
1649858700000|2022-04-13 14:05:00|82579.9|81779.9|80972.9|80172.9|82579.9|81779.9|80555.3|79589.7|33
1649859000000|2022-04-13 14:10:00|80974.2|80174.2|82692.8|81292.8|84288.5|83088.6|80276.8|79471.4|16
1649859300000|2022-04-13 14:15:00|82692.7|81292.7|83309.1|81909.1|83309.1|81909.1|82682.7|81282.7|1
1649859600000|2022-04-13 14:20:00|83309|81909|83815.6|82415.6|83849.6|82449.6|83305.2|81905.2|4
1649859900000|2022-04-13 14:25:00|83826|82426|83797|82397|83826|82426|83797|82397|0
1649860200000|2022-04-13 14:30:00|83796.9|82396.9|83337.2|82537.2|83796.9|82636.2|83337.2|82341.2|0
1649860500000|2022-04-13 14:35:00|83339.8|82539.8|83343.3|81943.3|83542.1|82539.8|83339.8|81943.3|2
1649860800000|2022-04-13 14:40:00|83363.3|81963.3|82856.6|82056.6|83363.3|82247.7|82856.6|81963.3|0
1649861100000|2022-04-13 14:45:00|82855.3|82055.3|82541|82041|82855.3|82078.7|82541|81948.7|3
1649861400000|2022-04-13 14:50:00|82536|82036|81755.8|80355.8|82853.1|82036|81755.8|80355.8|4
1649861700000|2022-04-13 14:55:00|81758.3|80358.3|81481.4|80081.4|81765.7|80365.7|81481.4|80081.4|0
1649862000000|2022-04-13 15:00:00|81481.3|80081.3|81330.5|79930.5|81506|80519|81257.3|79860.4|1
1649862300000|2022-04-13 15:05:00|81325.3|79925.3|80748.7|79348.7|81325.3|80109.8|80322.7|79317.6|7
1649862600000|2022-04-13 15:10:00|81070.6|79670.6|81267.8|79867.8|81267.9|79867.9|81032.1|79632.1|0
1649862900000|2022-04-13 15:15:00|81267.7|79867.7|81167.5|79767.5|81267.7|79867.7|81167.5|79767.5|0
1649863200000|2022-04-13 15:20:00|81167.4|79767.4|81453.6|80053.6|81458.8|80058.8|81163.5|79763.5|0
1649863500000|2022-04-13 15:25:00|81453.5|80053.5|81453.3|80053.3|81453.5|80053.5|81453.3|80053.3|0
1649863800000|2022-04-13 15:30:00|81453.2|80053.2|81400.3|80600.3|81550.6|80600.6|81206.4|79806.4|0
1649864100000|2022-04-13 15:35:00|81401.6|80601.6|82380.4|80980.4|82380.7|80980.7|81401.6|80601.6|4
1649864400000|2022-04-13 15:40:00|82380.3|80980.3|82676.6|81276.6|82676.7|81276.7|82380.2|80980.2|0
1649864700000|2022-04-13 15:45:00|82676.5|81276.5|82459.1|81659.1|82681.5|81925.2|82399.2|81276.5|4
1649865000000|2022-04-13 15:50:00|82459|81659|82371.8|80971.8|82703.9|81744.1|82339.5|80939.5|2
1649865300000|2022-04-13 15:55:00|82373.1|80973.1|82308.7|80908.7|82374.4|80974.4|82308.7|80908.7|2
1649865600000|2022-04-13 16:00:00|82308.6|80908.6|82060.7|80660.7|82308.6|80908.6|82057|80657|0
1649865900000|2022-04-13 16:05:00|82060.6|80660.6|82086.2|80686.2|82086.4|80686.4|82060.5|80660.5|0
1649866200000|2022-04-13 16:10:00|82086.1|80686.1|82203.2|81403.2|82375.7|81403.2|81920.1|80686.1|3
1649866500000|2022-04-13 16:15:00|82353.2|81553.2|82257.8|81457.8|82353.2|81738|82118.1|81318.1|5
1649866800000|2022-04-13 16:20:00|82257.7|81457.7|82257.4|81457.4|82257.7|81457.7|82257.4|81457.4|0
1649867100000|2022-04-13 16:25:00|82257.3|81457.3|82257.1|81457.1|82257.3|81457.3|82257.1|81457.1|0
1649867400000|2022-04-13 16:30:00|82257|81457|82306.7|81506.7|82307|81507|82257|81457|0
1649867700000|2022-04-13 16:35:00|82306.6|81506.6|82306.3|81506.3|82306.6|81506.6|82306.3|81506.3|0
1649868000000|2022-04-13 16:40:00|82306.2|81506.2|82309.6|81509.6|82309.8|81509.8|82306.1|81506.1|0
1649868300000|2022-04-13 16:45:00|82309.5|81509.5|82309.2|81509.2|82309.5|81509.5|82309.2|81509.2|0
1649868600000|2022-04-13 16:50:00|82309.1|81509.1|82353.8|81553.8|82353.8|81553.8|82309|81509|0
1649868900000|2022-04-13 16:55:00|82353.7|81553.7|82353.4|81553.4|82353.7|81553.7|82353.4|81553.4|0
1649869200000|2022-04-13 17:00:00|82353.3|81553.3|83208.7|82408.7|83208.7|82408.7|82209.6|81553.3|10
1649869500000|2022-04-13 17:05:00|83158.6|82358.6|83013.3|82213.3|83204.6|82404.6|83009.6|82209.6|3
1649869800000|2022-04-13 17:10:00|83018.3|82218.3|83107.9|82307.9|83291.2|82740.7|83018.3|82218.3|0
1649870100000|2022-04-13 17:15:00|83107.8|82307.8|84422.8|83022.8|84422.8|83494.3|83107.6|82307.6|9
1649870400000|2022-04-13 17:20:00|83714|82314|84264.4|82864.4|84264.5|82864.5|83714|82314|0
1649870700000|2022-04-13 17:25:00|83958.3|83158.3|83945|83145|83958.3|83158.3|83945|83145|0
1649871000000|2022-04-13 17:30:00|83944.9|83144.9|85196.3|83796.3|85196.3|83796.3|83943.6|83143.6|12
1649871300000|2022-04-13 17:35:00|85192.6|83792.6|84961.9|83561.9|85266.7|83866.7|84937.4|83537.4|0
1649871600000|2022-04-13 17:40:00|84960.6|83560.6|84946.5|83546.5|84960.6|83560.6|84935.4|83535.4|0
1649871900000|2022-04-13 17:45:00|84946.4|83546.4|84839.2|84039.2|84950.1|84147.1|84599.7|83546.4|1
1649872200000|2022-04-13 17:50:00|85023.1|83623.1|84587.1|83787.1|85056.5|83787.2|84587.1|83511.7|3
1649872500000|2022-04-13 17:55:00|84587|83787|84143.1|82743.1|84787.6|83787|83995|82595|9
1649872800000|2022-04-13 18:00:00|84144.4|82744.4|84180.1|82780.1|84180.2|82780.2|84136.1|82736.1|0
1649873100000|2022-04-13 18:05:00|84183.8|82783.8|84207|82807|84545.5|83960|84183.7|82783.7|5
1649873400000|2022-04-13 18:10:00|84206.9|82806.9|84372.7|82972.7|84383.3|82983.3|84206.9|82806.9|2
1649873700000|2022-04-13 18:15:00|84383|82983|84381.4|82981.4|84383|82983|84381.4|82981.4|0
1649874000000|2022-04-13 18:20:00|84381.3|82981.3|84241.8|82841.8|84381.3|82981.3|84241.8|82841.8|0
1649874300000|2022-04-13 18:25:00|84241.7|82841.7|84199.1|82799.1|84241.7|82969|83212.2|82412.2|1
1649874600000|2022-04-13 18:30:00|84197.8|82797.8|84198.7|82798.7|84199.1|82799.1|84197.8|82797.8|0
1649874900000|2022-04-13 18:35:00|84198.6|82798.6|84202|82802|84202.3|82802.3|84198.6|82798.6|0
1649875200000|2022-04-13 18:40:00|84201.9|82801.9|84892.9|84092.9|84917.3|84126.2|84201.9|82801.9|7
1649875500000|2022-04-13 18:45:00|84913.5|84113.5|84795.1|83395.1|85097.6|84113.5|84775.8|83375.8|5
1649875800000|2022-04-13 18:50:00|84795|83395|84552.2|83152.2|84795|83395|84548.5|83148.5|0
1649876100000|2022-04-13 18:55:00|84552.1|83152.1|84235.5|82835.5|84552.1|83152.1|84214.9|82814.9|1
1649876400000|2022-04-13 19:00:00|84239.2|82839.2|84574.8|83174.8|84594.1|83194.1|84239.2|82839.2|0
1649876700000|2022-04-13 19:05:00|84574.7|83174.7|84523.1|83123.1|84574.7|83174.7|84498.1|83098.1|0
1649877000000|2022-04-13 19:10:00|84523|83123|83918.9|82518.9|84523|83287.9|83918.9|82518.9|0
1649877300000|2022-04-13 19:15:00|83874.3|82474.3|84184|83384|84186.5|83386.5|83478.9|82474.3|3
1649877600000|2022-04-13 19:20:00|84174.3|83374.3|84008|82608|84175.6|83375.6|83995.6|82595.6|3
1649877900000|2022-04-13 19:25:00|84009.3|82609.3|84041.8|82641.8|84054.8|82654.8|84006.5|82606.5|0
1649878200000|2022-04-13 19:30:00|84041.7|82641.7|84040.1|82640.1|84041.7|82641.7|84040.1|82640.1|0
1649878500000|2022-04-13 19:35:00|84040|82640|84039.7|82639.7|84040|82640|84039.7|82639.7|0
1649878800000|2022-04-13 19:40:00|84039.6|82639.6|84040.5|82640.5|84040.7|82812.5|83441.5|82627.9|1
1649879100000|2022-04-13 19:45:00|84041.8|82641.8|83994.2|82594.2|84041.8|82641.8|83976|82576|0
1649879400000|2022-04-13 19:50:00|83995.5|82595.5|83713.3|82313.3|83995.5|82595.5|83712.1|82312.1|1
1649879700000|2022-04-13 19:55:00|83731.9|82331.9|83397.7|82597.7|83772.8|82777.8|83008.7|82246.9|2
1649944800000|2022-04-14 14:00:00|83823.9|82423.9|82392.9|80992.9|83823.9|82436.8|81943.6|80977.8|13
1649945100000|2022-04-14 14:05:00|82394.1|80994.1|81838.8|81338.8|82394.1|81422|81813.8|80949.1|4
1649945400000|2022-04-14 14:10:00|82570.9|81170.9|84132.6|82732.6|84136.3|82736.3|82098.5|81170.9|8
1649945700000|2022-04-14 14:15:00|84072.1|82672.1|83991.2|82591.2|84137.1|82737.1|83991.2|82591.2|9
1649946000000|2022-04-14 14:20:00|83566.2|82766.2|83534.7|82734.7|83567.4|82767.4|82686.6|81564.4|12
1649946300000|2022-04-14 14:25:00|83534.6|82734.6|83594.8|82794.8|83594.9|82794.9|83534.6|82734.6|0
1649946600000|2022-04-14 14:30:00|83594.7|82794.7|83544.4|82744.4|83594.7|82794.7|83544.4|82744.4|1
1649946900000|2022-04-14 14:35:00|83544.3|82744.3|84736.3|83336.3|84759.3|83872.9|83508.7|82744.3|8
1649947200000|2022-04-14 14:40:00|84736.2|83336.2|83973.6|83473.6|84736.2|83591.1|83973.6|83333.7|1
1649947500000|2022-04-14 14:45:00|83973.5|83473.5|84213.2|83413.2|84213.5|83473.5|83973.5|83413.2|0
1649947800000|2022-04-14 14:50:00|84213.1|83413.1|83997.7|82597.7|84213.1|83413.1|83997.7|82597.7|0
1649948100000|2022-04-14 14:55:00|84016.6|82616.6|84016.2|82616.2|84016.6|82616.6|84016.2|82616.2|0
1649948400000|2022-04-14 15:00:00|84016.1|82616.1|84025.8|82625.8|84045.8|83162|83658.3|82615.9|1
1649948700000|2022-04-14 15:05:00|84027|82627|84020.4|82620.4|84050.7|82650.7|84020.4|82620.4|0
1649949000000|2022-04-14 15:10:00|84020.3|82620.3|84520|83720|84520.1|83720.1|84003.2|82620.2|2
1649949300000|2022-04-14 15:15:00|84523.8|83723.8|84523.4|83723.4|84524.8|83724.8|84522.3|83722.3|0
1649949600000|2022-04-14 15:20:00|84523.3|83723.3|84361.9|83561.9|84526.9|83726.9|84361.9|83561.9|0
1649949900000|2022-04-14 15:25:00|84361.8|83561.8|84178.9|83678.9|84361.8|83700.9|84161.6|83561.8|0
1649950200000|2022-04-14 15:30:00|84178.8|83678.8|84196.3|83696.3|84400.4|83778|84174.5|83524.6|11
1649950500000|2022-04-14 15:35:00|84196.2|83696.2|84195.9|83695.9|84196.2|83696.2|84169.7|83669.7|0
1649950800000|2022-04-14 15:40:00|84195.8|83695.8|84395.5|83595.5|84395.6|83695.8|84195.6|83548.4|0
1649951100000|2022-04-14 15:45:00|84395.4|83595.4|83459.8|82659.8|84402|83733.3|83364.8|82564.8|7
1649951400000|2022-04-14 15:50:00|83459.7|82659.7|83470.8|82670.8|83486.2|82686.2|83459.7|82659.7|1
1649951700000|2022-04-14 15:55:00|83470.7|82670.7|83485.5|82685.5|83485.9|82685.9|83470.7|82670.7|0
1649952000000|2022-04-14 16:00:00|83485.4|82685.4|83535.1|82735.1|84085.2|82735.1|83485.2|82457.9|1
1649952300000|2022-04-14 16:05:00|83535|82735|83549.8|82749.8|83550.1|82750.1|83534.9|82734.9|0
1649952600000|2022-04-14 16:10:00|83549.7|82749.7|83549.4|82749.4|83549.7|82749.7|83549.4|82749.4|0
1649952900000|2022-04-14 16:15:00|83591|82791|83590.6|82790.6|83591|82791|83590.6|82790.6|0
1649953200000|2022-04-14 16:20:00|83590.5|82790.5|83590.2|82790.2|83590.5|82790.5|83590.2|82790.2|0
1649953500000|2022-04-14 16:25:00|83590.1|82790.1|83589.8|82789.8|83590.1|82790.1|83539.8|82739.8|0
1649953800000|2022-04-14 16:30:00|83589.7|82789.7|83410.1|82910.1|83859.8|82910.1|83410.1|82411.4|1
1649954100000|2022-04-14 16:35:00|82936.3|82436.3|82916|82416|82936.3|82436.3|82916|82416|1
1649954400000|2022-04-14 16:40:00|82915.9|82415.9|82915.6|82415.6|82915.9|82415.9|82915.6|82415.6|0
1649954700000|2022-04-14 16:45:00|82915.5|82415.5|82853.9|82353.9|82915.5|82415.5|82757.8|82257.8|2
1649955000000|2022-04-14 16:50:00|82852.6|82352.6|82852.3|82352.3|82854.9|82354.9|82852.3|82352.3|0
1649955300000|2022-04-14 16:55:00|82917.3|82417.3|83986.9|82586.9|84023.7|82990.2|82917.2|82417.2|2
1649955600000|2022-04-14 17:00:00|83986.8|82586.8|83956|82556|83991.8|82591.8|83941.5|82541.5|2
1649955900000|2022-04-14 17:05:00|83969.4|82569.4|84289|82889|84289.2|82889.2|83969.4|82569.4|0
1649956200000|2022-04-14 17:10:00|84029|83229|84105.7|83305.7|84105.8|83305.8|84028.8|83228.8|0
1649956500000|2022-04-14 17:15:00|84105.6|83305.6|83813.4|83313.4|84163.6|83427.2|83584.1|82999.3|3
1649956800000|2022-04-14 17:20:00|83998.4|83198.4|84786.2|83386.2|84788.3|83500.6|83998.4|83198.4|21
1649957100000|2022-04-14 17:25:00|84236.2|83436.2|84823.5|84023.5|84960|84023.7|84236.2|83206.2|1
1649957400000|2022-04-14 17:30:00|84823.4|84023.4|84954.5|83554.5|84954.5|84023.4|84823.1|83554.5|6
1649957700000|2022-04-14 17:35:00|84954.4|83554.4|84573.8|83773.8|84954.4|83804.4|84524|83554.4|1
1649958000000|2022-04-14 17:40:00|84573.7|83773.7|84573.3|83773.3|84577.3|83777.3|84573.3|83773.3|7
1649958300000|2022-04-14 17:45:00|84953.6|83553.6|84696.7|84196.7|85071.2|84197.1|84696.7|83553.6|2
1649958600000|2022-04-14 17:50:00|84704.2|84204.2|84867|84367|84867.3|84367.3|84704.1|84204.1|0
1649958900000|2022-04-14 17:55:00|84703.8|84203.8|84910.5|83510.5|84910.5|84203.8|84703.6|83473.2|1
1649959200000|2022-04-14 18:00:00|84910.4|83510.4|84460|83660|84910.4|83660.1|84460|83299.8|0
1649959500000|2022-04-14 18:05:00|84699.7|83299.7|84670.4|83270.4|84700.7|83968.6|84369.9|83270.4|2
1649959800000|2022-04-14 18:10:00|84658.4|83258.4|84415.6|83015.6|84658.4|83258.4|84377.1|82977.1|1
1649960100000|2022-04-14 18:15:00|84410.6|83010.6|84405.1|83005.1|84415.7|83015.7|84401.7|83001.7|0
1649960400000|2022-04-14 18:20:00|84405|83005|84402.3|83002.3|84405|83005|84402.3|83002.3|0
1649960700000|2022-04-14 18:25:00|84402.2|83002.2|84613.9|83813.9|84829.9|83814.1|84402.2|83002.2|0
1649961000000|2022-04-14 18:30:00|84648.9|83848.9|84353.5|83553.5|84648.9|83848.9|84319.5|83158.3|0
1649961300000|2022-04-14 18:35:00|84594.5|83194.5|84544.7|83144.7|84594.5|83194.5|84544.7|83144.7|0
1649961600000|2022-04-14 18:40:00|84544.6|83144.6|84635.4|83235.4|84635.5|83235.5|84544.3|83144.3|0
1649961900000|2022-04-14 18:45:00|84635.3|83235.3|84490.3|83690.3|84837.9|84017.7|84490.3|83235.2|4
1649962200000|2022-04-14 18:50:00|84489.1|83689.1|84492.2|83692.2|84493.6|83693.6|84487.9|83687.9|0
1649962500000|2022-04-14 18:55:00|84492.1|83692.1|84478.6|83678.6|84492.1|83692.1|84478.6|83678.6|0
1649962800000|2022-04-14 19:00:00|84478.5|83678.5|84478.1|83678.1|84478.5|83678.5|84477.1|83677.1|1
1649963100000|2022-04-14 19:05:00|84473.1|83673.1|84186.5|83686.5|84479.1|83702.7|84186.5|83577.7|0
1649963400000|2022-04-14 19:10:00|84176.5|83676.5|84398.8|83598.8|84421.5|83676.5|84000.3|83500.3|0
1649963700000|2022-04-14 19:15:00|84398.7|83598.7|84397.2|83597.2|84500.9|83700.9|84397.2|83597.2|0
1649964000000|2022-04-14 19:20:00|84397.1|83597.1|84396.7|83596.7|84397.1|83597.1|84396.7|83596.7|0
1649964300000|2022-04-14 19:25:00|84396.6|83596.6|84472.3|83672.3|84472.4|83672.4|84396.5|83596.5|0
1649964600000|2022-04-14 19:30:00|84472.2|83672.2|84000.3|82600.3|84473.2|83673.2|84000.3|82600.3|8
1649964900000|2022-04-14 19:35:00|83988.8|82588.8|83996.9|82596.9|84048.4|82648.4|83988.8|82588.8|0
1649965200000|2022-04-14 19:40:00|83995.7|82595.7|83974.9|82574.9|83995.7|82595.7|83964.3|82564.3|0
1649965500000|2022-04-14 19:45:00|83986.8|82586.8|83916.1|82516.1|83986.8|82586.8|83916.1|82516.1|0
1649965800000|2022-04-14 19:50:00|83916|82516|83915.7|82515.7|83916|82516|83911|82511|0
1649966100000|2022-04-14 19:55:00|83915.6|82515.6|83479.7|82679.7|83958.8|82934.9|83394.4|82515.6|2
1650290400000|2022-04-18 14:00:00|83502.9|82102.9|83035.8|82235.8|83555.5|82699|82866.4|82085.3|8
1650290700000|2022-04-18 14:05:00|83035.7|82235.7|82955.6|82455.6|83158|82455.6|82955.6|82235.7|2
1650291000000|2022-04-18 14:10:00|82946.8|82446.8|82352.2|81852.2|83153.6|82446.8|82347.2|81744.7|7
1650291300000|2022-04-18 14:15:00|82351.3|81851.3|83470.8|82070.8|83470.8|82070.8|82351.3|81753.3|5
1650291600000|2022-04-18 14:20:00|83450.2|82050.2|83463|82063|83463.3|82063.3|83424.7|82024.7|0
1650291900000|2022-04-18 14:25:00|83454.2|82054.2|83495.1|82095.1|83495.2|82095.2|83454|82054|0
1650292200000|2022-04-18 14:30:00|83618.7|82218.7|83643.1|82843.1|83842.1|82843.2|83353|82218.7|2
1650292500000|2022-04-18 14:35:00|83643.9|82843.9|83566.2|82766.2|83683.9|82883.9|83566.2|82766.2|10
1650292800000|2022-04-18 14:40:00|83566.1|82766.1|83724.8|82924.8|83724.8|82924.8|83566.1|82766.1|2
1650293100000|2022-04-18 14:45:00|83724.7|82924.7|84262|82862|84302|83083.7|83724.7|82804.7|10
1650293400000|2022-04-18 14:50:00|84261.9|82861.9|84455.1|83055.1|84455.1|83386.4|84104.9|82861.9|4
1650293700000|2022-04-18 14:55:00|84395.1|82995.1|84458.4|83058.4|84646.1|83246.1|84382.4|82982.4|7
1650294000000|2022-04-18 15:00:00|84461|83061|84336.3|82936.3|84473.4|83073.4|84336.3|82936.3|2
1650294300000|2022-04-18 15:05:00|84336.2|82936.2|84645.9|83245.9|84774.8|83461.1|84024|82916.2|1
1650294600000|2022-04-18 15:10:00|84664.3|83264.3|84633.2|83233.2|84745.4|83345.4|84590.4|83190.4|2
1650294900000|2022-04-18 15:15:00|84633.1|83233.1|84566.1|83166.1|84637.2|83237.2|84566.1|83166.1|0
1650295200000|2022-04-18 15:20:00|84566|83166|84648.6|83248.6|84648.6|83248.6|84566|83166|1
1650295500000|2022-04-18 15:25:00|84657.3|83257.3|84989.5|83589.5|84989.5|83867.2|84367.2|83174.8|6
1650295800000|2022-04-18 15:30:00|85045.4|83645.4|85124.3|84324.3|85435.3|84406.9|85045.4|83645.4|2
1650296100000|2022-04-18 15:35:00|85097.2|84297.2|85375.5|84575.5|85577|84777|84999.4|84199.4|0
1650296400000|2022-04-18 15:40:00|85379.8|84579.8|85898.6|85098.6|86126.3|85099.5|85283.6|84579.8|15
1650296700000|2022-04-18 15:45:00|85897.8|85097.8|85674.5|84274.5|86150.7|85167.7|85662.6|84262.6|1
1650297000000|2022-04-18 15:50:00|85715.8|84315.8|86142|84742|86142|84742|85714.9|84314.9|3
1650297300000|2022-04-18 15:55:00|86157.7|84757.7|86152.5|84752.5|86170.9|84770.9|86143.5|84743.5|2
1650297600000|2022-04-18 16:00:00|86152.4|84752.4|85773.6|84973.6|86152.4|84973.6|85773.6|84733.8|2
1650297900000|2022-04-18 16:05:00|85596.1|84796.1|86077.9|84677.9|86315.6|84915.6|85596.1|84557.2|0
1650298200000|2022-04-18 16:10:00|86077.8|84677.8|85444.3|84644.3|86077.8|84677.8|85444.3|84644.3|0
1650298500000|2022-04-18 16:15:00|85324.8|84824.8|86182.4|84782.4|86268|84989.9|85324.8|84655|1
1650298800000|2022-04-18 16:20:00|86182.3|84782.3|85933.4|85133.4|86185.8|85133.4|85924.7|84782|0
1650299100000|2022-04-18 16:25:00|85933.3|85133.3|85904.1|85104.1|85933.3|85133.3|85755.6|84955.6|1
1650299400000|2022-04-18 16:30:00|85904|85104|86075|84675|86163.8|85104|85903.9|84675|0
1650299700000|2022-04-18 16:35:00|86074.9|84674.9|86065.9|84665.9|86074.9|84674.9|86065.9|84665.9|0
1650300000000|2022-04-18 16:40:00|85859.4|84459.4|85872.1|84472.1|85872.1|84472.1|85614.4|84214.4|0
1650300300000|2022-04-18 16:45:00|85872|84472|85871.7|84471.7|85872|84472|85871.7|84471.7|4
1650300600000|2022-04-18 16:50:00|85871.6|84471.6|85871.3|84471.3|85871.6|84471.6|85871.3|84471.3|0
1650300900000|2022-04-18 16:55:00|85873|84473|85881.4|84481.4|85884.8|84484.8|85871.2|84471.2|0
1650301200000|2022-04-18 17:00:00|85881.3|84481.3|85907.9|84507.9|85907.9|84507.9|85881.1|84481.1|2
1650301500000|2022-04-18 17:05:00|85924.4|84524.4|85924|84524|85932.7|84532.7|85924|84524|0
1650301800000|2022-04-18 17:10:00|85923.9|84523.9|85914.9|84514.9|85923.9|84523.9|85914.9|84514.9|0
1650302100000|2022-04-18 17:15:00|85768.4|84968.4|86071.5|84671.5|86117.3|85152.3|85768.4|84671.5|1
1650302400000|2022-04-18 17:20:00|86071.4|84671.4|85779.8|84979.8|86071.4|84980|85779.8|84671.3|1
1650302700000|2022-04-18 17:25:00|85579.7|84779.7|86136.2|85336.2|86468.4|85401.4|85432.3|84779.7|2
1650303000000|2022-04-18 17:30:00|86136.1|85336.1|86142|85342|86174.1|85374.1|86095.9|85295.9|4
1650303300000|2022-04-18 17:35:00|86141.9|85341.9|86283.9|85483.9|86284.1|85484.1|86141.9|85341.9|2
1650303600000|2022-04-18 17:40:00|86292.5|85492.5|86292.2|85492.2|86292.5|85492.5|86292.2|85492.2|0
1650303900000|2022-04-18 17:45:00|86295.7|85495.7|86300.5|85500.5|86300.5|85500.5|86295.4|85495.4|0
1650304200000|2022-04-18 17:50:00|86300.4|85500.4|86025|85225|86300.4|85500.4|86025|85225|0
1650304500000|2022-04-18 17:55:00|86024.9|85224.9|86016.4|85216.4|86024.9|85357.9|85857.9|85175.2|0
1650304800000|2022-04-18 18:00:00|86016.3|85216.3|86100.2|85300.2|86100.2|85300.2|86016.1|85216.1|7
1650305100000|2022-04-18 18:05:00|86145.6|85345.6|86153|85353|86153.1|85353.1|86145.3|85345.3|0
1650305400000|2022-04-18 18:10:00|86152.9|85352.9|86152.6|85352.6|86152.9|85352.9|86152.6|85352.6|1
1650305700000|2022-04-18 18:15:00|86160.4|85360.4|86155.7|85355.7|86160.4|85360.4|86152.4|85352.4|1
1650306000000|2022-04-18 18:20:00|86155.6|85355.6|86167.9|85367.9|86247.2|85447.2|86146.7|85346.7|4
1650306300000|2022-04-18 18:25:00|86222.2|85422.2|86789.7|85389.7|87199.3|86316.1|86050.2|85303.4|20
1650306600000|2022-04-18 18:30:00|87158.6|85758.6|86217.3|85417.3|87209.5|86046.4|86134.3|85334.3|5
1650306900000|2022-04-18 18:35:00|86291.8|85491.8|86299.2|85499.2|86299.2|85499.2|86290.5|85490.5|0
1650307200000|2022-04-18 18:40:00|86318.1|85518.1|87031.2|85631.2|87122.3|86063.7|86296.4|85251.6|1
1650307500000|2022-04-18 18:45:00|87031.1|85631.1|86305.8|85505.8|87031.1|85876.7|86304.4|85226.8|3
1650307800000|2022-04-18 18:50:00|86305.7|85505.7|86305.4|85505.4|86476.4|85676.4|86305.4|85505.4|0
1650308100000|2022-04-18 18:55:00|86305.3|85505.3|86305|85505|86305.3|85505.3|86305|85505|0
1650308400000|2022-04-18 19:00:00|86418.8|85618.8|87047.9|85647.9|87052.3|85652.3|86418.8|85618.8|0
1650308700000|2022-04-18 19:05:00|87047.8|85647.8|87035.1|85635.1|87047.8|85647.8|87035.1|85635.1|0
1650309000000|2022-04-18 19:10:00|87035|85635|87026.4|85626.4|87035|85635|87026.4|85626.4|0
1650309300000|2022-04-18 19:15:00|87026.3|85626.3|87026.1|85626.1|87026.3|85626.3|87026.1|85626.1|0
1650309600000|2022-04-18 19:20:00|87026|85626|86954.9|86154.9|87026|86155|86954.9|85625.7|0
1650309900000|2022-04-18 19:25:00|86954.8|86154.8|86954.6|86154.6|86959.7|86159.7|86954.6|86154.6|0
1650310200000|2022-04-18 19:30:00|86954.5|86154.5|86958.3|86158.3|86958.6|86158.6|86954.5|86154.5|0
1650310500000|2022-04-18 19:35:00|86958.2|86158.2|86986.9|86186.9|86987|86187|86958|86158|0
1650310800000|2022-04-18 19:40:00|86986.8|86186.8|86990.6|86190.6|86990.9|86190.9|86986.8|86186.8|0
1650311100000|2022-04-18 19:45:00|86990.5|86190.5|86990.2|86190.2|86990.5|86190.5|86990.2|86190.2|0
1650311400000|2022-04-18 19:50:00|86990.1|86190.1|86986.4|86186.4|86990.1|86190.1|86986.4|86186.4|0
1650311700000|2022-04-18 19:55:00|86986.3|86186.3|87047|86247|87201.2|86401.2|86636.7|86040.8|11
1650376800000|2022-04-19 14:00:00|88686.1|87286.1|89172.1|88372.1|89847|88771.8|88643.7|87243.7|20
1650377100000|2022-04-19 14:05:00|89256.2|88456.2|89041.6|88241.6|89566.2|88940|89041.6|88241.6|11
1650377400000|2022-04-19 14:10:00|89049.6|88249.6|87784.4|87284.4|89074.8|88329|87784.4|87284.4|17
1650377700000|2022-04-19 14:15:00|87795.1|87295.1|88902.7|87502.7|89010.6|87610.6|87688.2|86928.8|7
1650378000000|2022-04-19 14:20:00|88902.6|87502.6|88911|87511|88911|87511|88901.6|87501.6|1
1650378300000|2022-04-19 14:25:00|88953.1|87553.1|89569.2|88169.2|89702.7|88609.1|88657.6|87553.1|10
1650378600000|2022-04-19 14:30:00|89568.4|88168.4|88838.1|87438.1|89589|88189|88795.1|87413.6|1
1650378900000|2022-04-19 14:35:00|88838|87438|89437.9|88037.9|89438.8|88038.8|88491|87393.9|0
1650379200000|2022-04-19 14:40:00|89610.4|88210.4|89312.7|87912.7|89694.5|88294.5|89312.7|87912.7|3
1650379500000|2022-04-19 14:45:00|89312.6|87912.6|89198.2|88398.2|89802.5|88402.5|89198.2|87912.6|1
1650379800000|2022-04-19 14:50:00|89362.3|88562.3|89503.4|88703.4|89541|88741|89355.9|88555.9|3
1650380100000|2022-04-19 14:55:00|89501.8|88701.8|89486|88686|89501.8|88701.8|89486|88686|2
1650380400000|2022-04-19 15:00:00|89485.9|88685.9|89632.9|88232.9|89645.9|88836.5|89179.9|88232.9|4
1650380700000|2022-04-19 15:05:00|89632.1|88232.1|89670.7|88270.7|89670.7|88537.5|89333.3|88232|2
1650381000000|2022-04-19 15:10:00|89662.8|88262.8|89787.4|88387.4|89838.2|88438.2|89662.7|88262.7|1
1650381300000|2022-04-19 15:15:00|89800|88400|89544.2|88744.2|89849.4|88799.4|89469.2|88359.2|1
1650381600000|2022-04-19 15:20:00|89544.1|88744.1|89493.8|88993.8|89544.1|88993.8|89493.8|88698.8|0
1650381900000|2022-04-19 15:25:00|89672|88872|89735.3|88935.3|89735.5|89077.5|89529.9|88872|2
1650382200000|2022-04-19 15:30:00|89735.2|88935.2|89735|88935|89740.1|88940.1|89735|88935|0
1650382500000|2022-04-19 15:35:00|89577.1|89077.1|89725.2|88925.2|89730.9|89077.1|89565.2|88923|2
1650382800000|2022-04-19 15:40:00|89725.1|88925.1|89616.4|88216.4|89894.2|89064.9|89383.9|88203.6|8
1650383100000|2022-04-19 15:45:00|89620.6|88220.6|89261.4|88461.4|89629.2|88472.3|89261.4|88195.2|0
1650383400000|2022-04-19 15:50:00|89260.6|88460.6|89161.1|88361.1|89260.6|88460.6|89161.1|88361.1|0
1650383700000|2022-04-19 15:55:00|89165.3|88365.3|89272.6|88472.6|89367.3|88755.2|89160.2|88360.2|2
1650384000000|2022-04-19 16:00:00|89331.5|88531.5|89274.4|88474.4|89331.5|88531.5|89268.2|88468.2|0
1650384300000|2022-04-19 16:05:00|89274.3|88474.3|89316.2|88516.2|89316.3|88516.3|89274.2|88474.2|0
1650384600000|2022-04-19 16:10:00|89316.1|88516.1|89555.6|88755.6|89555.7|88755.7|89316.1|88516.1|1
1650384900000|2022-04-19 16:15:00|89555.5|88755.5|89555.3|88755.3|89555.5|88755.5|89555.3|88755.3|0
1650385200000|2022-04-19 16:20:00|89555.2|88755.2|89555|88755|89555.2|88755.2|89555|88755|0
1650385500000|2022-04-19 16:25:00|89554.9|88754.9|89346|88846|89554.9|88858.8|89346|88712.7|0
1650385800000|2022-04-19 16:30:00|89345.9|88845.9|89259.9|88459.9|89345.9|88845.9|89259.9|88459.9|1
1650386100000|2022-04-19 16:35:00|89259.1|88459.1|89244.6|88444.6|89259.1|88459.1|89244.6|88444.6|0
1650386400000|2022-04-19 16:40:00|89244.5|88444.5|89021.6|88521.6|89244.5|88534.4|89019.4|88414.4|0
1650386700000|2022-04-19 16:45:00|89021.5|88521.5|89304.9|88504.9|89305.9|88521.5|89021.4|88504.9|3
1650387000000|2022-04-19 16:50:00|89305.7|88505.7|89132.6|88332.6|89305.7|88505.7|89132.6|88332.6|1
1650387300000|2022-04-19 16:55:00|89132.5|88332.5|89319.2|88519.2|89319.2|88519.2|89015.3|88215.3|0
1650387600000|2022-04-19 17:00:00|89319.1|88519.1|89251.8|88451.8|89322.2|88522.2|89222|88422|1
1650387900000|2022-04-19 17:05:00|89112|88612|89328.5|88828.5|89328.5|88828.5|89111.9|88611.9|3
1650388200000|2022-04-19 17:10:00|89328.4|88828.4|89472.5|88672.5|89472.6|88870.4|89326|88672.5|3
1650388500000|2022-04-19 17:15:00|89472.4|88672.4|89341.7|88541.7|89472.4|88672.4|89303.8|88503.8|0
1650388800000|2022-04-19 17:20:00|89341.6|88541.6|89305|88505|89341.6|88541.6|89303.6|88503.6|0
1650389100000|2022-04-19 17:25:00|89304.9|88504.9|89304.7|88504.7|89304.9|88504.9|89304.7|88504.7|0
1650389400000|2022-04-19 17:30:00|89304.6|88504.6|89298.6|88498.6|89304.6|88504.6|89298.6|88498.6|1
1650389700000|2022-04-19 17:35:00|89298.5|88498.5|89347.5|88547.5|89446.8|88896.8|89298.4|88498.4|0
1650390000000|2022-04-19 17:40:00|89348.3|88548.3|89356.4|88556.4|89391|88591|89315|88515|0
1650390300000|2022-04-19 17:45:00|89361.4|88561.4|89271.4|88771.4|89450.5|88950.5|89271.4|88561.3|1
1650390600000|2022-04-19 17:50:00|89271.3|88771.3|89227.2|88727.2|89292.3|88792.3|89227.2|88727.2|0
1650390900000|2022-04-19 17:55:00|89227.1|88727.1|89250.3|88750.3|89250.3|88750.3|89226.9|88726.9|0
1650391200000|2022-04-19 18:00:00|89251.1|88751.1|89700|89200|89700.9|89200.9|89251|88697.5|4
1650391500000|2022-04-19 18:05:00|89699.9|89199.9|89477.8|88677.8|89699.9|89199.9|89449.2|88649.2|1
1650391800000|2022-04-19 18:10:00|89477.7|88677.7|89477.5|88677.5|89477.7|88677.7|89477.5|88677.5|0
1650392100000|2022-04-19 18:15:00|89477.4|88677.4|89474.8|88674.8|89477.4|88677.4|89474.8|88674.8|0
1650392400000|2022-04-19 18:20:00|89474.7|88674.7|89474.5|88674.5|89474.7|88674.7|89474.5|88674.5|0
1650392700000|2022-04-19 18:25:00|89474.4|88674.4|89474.2|88674.2|89474.4|88674.4|89474.2|88674.2|0
1650393000000|2022-04-19 18:30:00|89474.1|88674.1|89473.9|88673.9|89474.1|88674.1|89473.9|88673.9|0
1650393300000|2022-04-19 18:35:00|89473.8|88673.8|89476.6|88676.6|89507.3|89007.3|89337.3|88673.8|0
1650393600000|2022-04-19 18:40:00|89476.5|88676.5|89356.8|88856.8|89476.5|88856.8|89356.8|88673.2|0
1650393900000|2022-04-19 18:45:00|89356.7|88856.7|89472.9|88672.9|89473.1|88856.7|89335.6|88672.9|1
1650394200000|2022-04-19 18:50:00|89472.8|88672.8|89527.2|88727.2|89527.3|88727.3|89472.7|88672.7|1
1650394500000|2022-04-19 18:55:00|89527.1|88727.1|89526.9|88726.9|89527.1|88727.1|89526.9|88726.9|0
1650394800000|2022-04-19 19:00:00|89526.8|88726.8|89526.6|88726.6|89547.9|88747.9|89526.6|88726.6|0
1650395100000|2022-04-19 19:05:00|89526.5|88726.5|89526.3|88726.3|89526.5|88726.5|89526.3|88726.3|0
1650395400000|2022-04-19 19:10:00|89526.2|88726.2|89530.2|88730.2|89580.5|88780.5|89526.2|88726.2|1
1650395700000|2022-04-19 19:15:00|89530.1|88730.1|89529.9|88729.9|89530.1|88730.1|89529.9|88729.9|0
1650396000000|2022-04-19 19:20:00|89529.8|88729.8|89683.1|88883.1|89776.4|88976.4|89529.7|88729.7|10
1650396300000|2022-04-19 19:25:00|89801.4|89001.4|89424.7|88924.7|89801.4|89001.4|89424.7|88873.9|4
1650396600000|2022-04-19 19:30:00|89424.6|88924.6|89424.3|88924.3|89521.6|89021.6|89424.3|88924.3|1
1650396900000|2022-04-19 19:35:00|89432.7|88932.7|89453.6|88953.6|89453.7|88953.7|89432.6|88932.6|0
1650397200000|2022-04-19 19:40:00|89453.5|88953.5|89453.3|88953.3|89453.5|88953.5|89453.3|88953.3|0
1650397500000|2022-04-19 19:45:00|89449|88949|89593.6|88793.6|89593.6|88960.7|89448|88793.6|1
1650397800000|2022-04-19 19:50:00|89589.4|88789.4|89624.8|88824.8|89627.2|88827.2|89578.2|88778.2|3
1650398100000|2022-04-19 19:55:00|89629|88829|89749.5|88949.5|89755.3|89063.6|89503.8|88829|6
1650463200000|2022-04-20 14:00:00|91652.7|90252.7|91849.8|91049.8|92207|91148.3|90359|89859|28
1650463500000|2022-04-20 14:05:00|91849.1|91049.1|92615.4|91215.4|92720.4|91914|91774.4|91047|27
1650463800000|2022-04-20 14:10:00|92405.9|91005.9|91860.1|91060.1|92405.9|91260.3|91516|90866|3
1650464100000|2022-04-20 14:15:00|91860|91060|92461.2|91661.2|92767.6|91701|91860|91060|3
1650464400000|2022-04-20 14:20:00|92463.4|91663.4|92123|91323|92907.8|91985.9|92123|91017.4|4
1650464700000|2022-04-20 14:25:00|92123.7|91323.7|91880.5|91380.5|92417.3|91459.5|91705.5|91017.3|2
1650465000000|2022-04-20 14:30:00|92012.1|91212.1|92655.2|91855.2|92659.5|91859.5|91979.7|91179.7|6
1650465300000|2022-04-20 14:35:00|92655.9|91855.9|92633.7|91833.7|92668|91868|92605.3|91805.3|6
1650465600000|2022-04-20 14:40:00|92552.1|91752.1|92776.7|91376.7|92776.8|91757.1|92428.3|91200.1|1
1650465900000|2022-04-20 14:45:00|92777.4|91377.4|92568.5|91768.5|92902.4|91769.4|92535.1|91377.4|0
1650466200000|2022-04-20 14:50:00|92548|91748|92643.4|91843.4|92956.4|91846.3|91629.5|90758.1|6
1650466500000|2022-04-20 14:55:00|92642.7|91842.7|92628.3|91828.3|92648.4|91897.7|92336.9|91784.1|3
1650466800000|2022-04-20 15:00:00|92624|91824|91868.1|91068.1|92624.8|91974.7|91813.8|91068.1|7
1650467100000|2022-04-20 15:05:00|91688.1|91188.1|92443.4|91043.4|92580.8|91405.8|91513.8|90943.5|5
1650467400000|2022-04-20 15:10:00|92444.8|91044.8|92323|90923|92504.3|91422.6|92162.5|90857.3|3
1650467700000|2022-04-20 15:15:00|92323.7|90923.7|93202.8|91802.8|93235.6|92101.5|92122.9|90922.9|6
1650468000000|2022-04-20 15:20:00|93203.5|91803.5|94745.5|93945.5|97380|95980|92910.5|91803.5|23
1650468300000|2022-04-20 15:25:00|94745.4|93945.4|95202.1|94702.1|97609.3|96991.8|94443.3|93943.3|13
1650468600000|2022-04-20 15:30:00|95202|94702|95201.8|94701.8|95202|94702|95201.8|94701.8|1
1650468900000|2022-04-20 15:35:00|95201.7|94701.7|95201.5|94701.5|95201.7|94701.7|95201.5|94701.5|4
1650469200000|2022-04-20 15:40:00|95201.4|94701.4|95201.2|94701.2|95201.4|94701.4|95201.2|94701.2|0
1650469500000|2022-04-20 15:45:00|95201.1|94701.1|95200.9|94700.9|95201.1|94701.1|95200.9|94700.9|0
1650469800000|2022-04-20 15:50:00|95200.8|94700.8|95535.9|94135.9|95569.7|94700.8|95200.7|94075.5|9
1650470100000|2022-04-20 15:55:00|95519|94119|95311.5|94511.5|95519.7|94700.5|94847.9|93447.9|4
1650470400000|2022-04-20 16:00:00|95285.8|94485.8|94913|93513|95287.1|94674.4|94913|93513|6
1650470700000|2022-04-20 16:05:00|94912.9|93512.9|94906.8|93506.8|94912.9|93512.9|94897.9|93497.9|1
1650471000000|2022-04-20 16:10:00|94906.7|93506.7|94927.8|93527.8|94927.8|93527.8|94839.7|93439.7|0
1650471300000|2022-04-20 16:15:00|94627.1|93827.1|94656.2|93856.2|94656.3|93856.3|94591.9|93791.9|0
1650471600000|2022-04-20 16:20:00|94464.1|93964.1|94400.3|93600.3|94613.2|93964.1|94396.1|93596.1|0
1650471900000|2022-04-20 16:25:00|94393.3|93593.3|94692.2|93292.2|94738.1|93693.2|94393.2|93253.1|2
1650472200000|2022-04-20 16:30:00|94677.2|93277.2|94301.9|93501.9|94677.2|93502.1|94301.9|93277.1|0
1650472500000|2022-04-20 16:35:00|94621.5|93221.5|94205.1|93405.1|94675.9|93543.8|94205.1|93201.7|5
1650472800000|2022-04-20 16:40:00|94205|93405|94756.6|93356.6|94776.3|93405|94205|93229.9|1
1650473100000|2022-04-20 16:45:00|94757.3|93357.3|93842.6|93042.6|94759.3|93587.6|93787.7|93042.6|2
1650473400000|2022-04-20 16:50:00|93842.5|93042.5|93837.4|93037.4|93842.5|93042.5|93837.4|93037.4|1
1650473700000|2022-04-20 16:55:00|93837.3|93037.3|93487.1|92987.1|93837.3|93159.1|93487.1|92987.1|0
1650474000000|2022-04-20 17:00:00|93328|92828|93260.6|92760.6|93367.4|92867.4|93246.3|92746.3|5
1650474300000|2022-04-20 17:05:00|93264.2|92764.2|93264|92764|93264.2|92764.2|93264|92764|1
1650474600000|2022-04-20 17:10:00|93263.9|92763.9|93663|92863|93738.3|92938.3|93260.2|92652.1|2
1650474900000|2022-04-20 17:15:00|93675.9|92875.9|93654.1|92854.1|93827.5|92880.2|93639.9|92427.5|1
1650475200000|2022-04-20 17:20:00|93654.8|92854.8|94508.6|93108.6|94511.5|93273.6|93548.7|92818.9|5
1650475500000|2022-04-20 17:25:00|94502.3|93102.3|94338.7|92938.7|94502.3|93102.3|94338.7|92938.7|0
1650475800000|2022-04-20 17:30:00|94338.6|92938.6|94469.8|93069.8|94469.8|93069.8|94338.6|92938.6|0
1650476100000|2022-04-20 17:35:00|94487|93087|94446|93646|94519.8|93702.2|94155.8|93087|4
1650476400000|2022-04-20 17:40:00|94445.9|93645.9|94448.5|93648.5|94448.7|93648.7|94445.9|93645.9|1
1650476700000|2022-04-20 17:45:00|94455.5|93655.5|94683.6|93883.6|94683.7|93971.1|94336|93655.4|1
1650477000000|2022-04-20 17:50:00|94683.5|93883.5|94730.7|93930.7|94730.8|93930.8|94683.5|93883.5|0
1650477300000|2022-04-20 17:55:00|94735|93935|94741.8|93941.8|94741.8|93941.8|94735|93935|0
1650477600000|2022-04-20 18:00:00|94741.7|93941.7|94748.2|94248.2|94791.3|94291.3|94619.2|93941.7|3
1650477900000|2022-04-20 18:05:00|94748.1|94248.1|97363.9|96563.9|97456.3|96956.3|94748.1|94248.1|12
1650478200000|2022-04-20 18:10:00|97368.2|96568.2|97417|96917|97562.9|96925.7|97275|96568.1|5
1650478500000|2022-04-20 18:15:00|97287.8|96787.8|97287.7|96787.7|97287.8|96787.8|97287.7|96787.7|1
1650478800000|2022-04-20 18:20:00|97287.6|96787.6|97327.5|96527.5|97332.4|96787.6|94915.8|94415.8|2
1650479100000|2022-04-20 18:25:00|97211.5|96711.5|97327.3|96527.3|97382.4|96758.8|97211.5|96527.3|0
1650479400000|2022-04-20 18:30:00|97327.2|96527.2|97590.4|96190.4|97620.2|96527.2|97327.2|96190.4|0
1650479700000|2022-04-20 18:35:00|97590.3|96190.3|94996.1|94196.1|97607|96476.4|94996.1|94196.1|1
1650480000000|2022-04-20 18:40:00|97296.3|96496.3|97296.2|96496.2|97296.3|96496.3|97290.7|96490.7|2
1650480300000|2022-04-20 18:45:00|97296.1|96496.1|97379.7|96579.7|97676.3|96579.7|97296.1|96226.6|1
1650480600000|2022-04-20 18:50:00|97384|96584|97384.5|96584.5|97384.7|96584.7|97384|96584|0
1650480900000|2022-04-20 18:55:00|97387.9|96587.9|97410.2|96610.2|97421.4|96621.4|97387.9|96587.9|0
1650481200000|2022-04-20 19:00:00|97410.1|96610.1|97410|96610|97410.1|96610.1|97410|96610|0
1650481500000|2022-04-20 19:05:00|97409.9|96609.9|97409.8|96609.8|97409.9|96609.9|97409.8|96609.8|0
1650481800000|2022-04-20 19:10:00|97695.3|96295.3|97365.4|96565.4|97696|96565.5|97365.4|96295.3|0
1650482100000|2022-04-20 19:15:00|97365.3|96565.3|97365.2|96565.2|97374.9|96574.9|97365.2|96565.2|0
1650482400000|2022-04-20 19:20:00|97365.1|96565.1|97695.5|96295.5|97695.5|96565.1|97365.1|96295.5|1
1650482700000|2022-04-20 19:25:00|97696.2|96296.2|97695.3|96295.3|97696.2|96296.2|97695.3|96295.3|0
1650483000000|2022-04-20 19:30:00|97742.7|96342.7|97483.1|96983.1|97742.7|96983.2|97341|96342.7|0
1650483300000|2022-04-20 19:35:00|97483|96983|97884.6|96484.6|97891.5|96983|97483|96484.6|0
1650483600000|2022-04-20 19:40:00|97885.3|96485.3|97482.8|96982.8|97893.4|96982.8|97482.8|96485.2|0
1650483900000|2022-04-20 19:45:00|97482.7|96982.7|97482.6|96982.6|97482.7|96982.7|97482.6|96982.6|1
1650484200000|2022-04-20 19:50:00|97482.5|96982.5|97482.4|96982.4|97482.5|96982.5|97482.4|96982.4|0
1650484500000|2022-04-20 19:55:00|97482.3|96982.3|97482.2|96982.2|97482.3|96982.3|97482.2|96982.2|0
1650549600000|2022-04-21 14:00:00|96305.5|94905.5|95792.7|94392.7|97373.5|96290.4|95320.8|94392.7|30
1650549900000|2022-04-21 14:05:00|95867|95067|97095.5|95695.5|97275.6|95875.6|95823.2|95067|4
1650550200000|2022-04-21 14:10:00|97094.9|95694.9|96767.1|95367.1|97129.2|95729.2|96444.1|95044.1|8
1650550500000|2022-04-21 14:15:00|96815.2|95415.2|96989.3|95589.3|97124.4|95724.4|96815.2|95415.2|0
1650550800000|2022-04-21 14:20:00|97045.5|95645.5|97195.8|95795.8|97273.6|95873.6|97044.9|95644.9|0
1650551100000|2022-04-21 14:25:00|97194.6|95794.6|96421.8|95621.8|97197.1|95797.1|96326.8|95435.7|1
1650551400000|2022-04-21 14:30:00|96428.7|95628.7|96315.9|95515.9|96476.8|95787.3|96120.9|95476.6|2
1650551700000|2022-04-21 14:35:00|96315.8|95515.8|96549.3|95749.3|96549.3|95867.3|95975.8|95475.8|8
1650552000000|2022-04-21 14:40:00|96563|95763|97237.6|95837.6|97288.2|96403.6|96347.1|95707.2|11
1650552300000|2022-04-21 14:45:00|97242|95842|98978.8|98178.8|98983.8|98183.8|96948.8|95842|14
1650552600000|2022-04-21 14:50:00|98978.7|98178.7|98832.6|97432.6|99390.8|98183.7|98708.9|97417.6|5
1650552900000|2022-04-21 14:55:00|98835.7|97435.7|99385.4|97985.4|99393.4|98374.2|98835.7|97435.7|5
1650553200000|2022-04-21 15:00:00|99385.3|97985.3|98865.4|97465.4|99385.3|98262.9|98719.1|97465.4|3
1650553500000|2022-04-21 15:05:00|98396|96996|98661.4|97861.4|98955.3|97861.4|98316.6|96916.6|2
1650553800000|2022-04-21 15:10:00|98637.2|97837.2|99123.3|98323.3|99516.9|98716.9|98466.4|97383.8|5
1650554100000|2022-04-21 15:15:00|99123.2|98323.2|99082.2|98282.2|99135|98335|99020.4|98220.4|8
1650554400000|2022-04-21 15:20:00|99082.1|98282.1|99020.1|98220.1|99082.1|98282.1|99020.1|98220.1|1
1650554700000|2022-04-21 15:25:00|98932.5|98132.5|98550|97150|99212|98132.5|98414.1|97014.1|4
1650555000000|2022-04-21 15:30:00|98555|97155|98873.3|97473.3|98873.3|97473.3|98555|97155|0
1650555300000|2022-04-21 15:35:00|98877.7|97477.7|98824.1|97424.1|98891.2|97491.2|98817.5|97417.5|0
1650555600000|2022-04-21 15:40:00|98457.2|97657.2|98305.4|96905.4|98457.2|97657.2|98176.7|96905.4|4
1650555900000|2022-04-21 15:45:00|98305.3|96905.3|98335.2|96935.2|98335.4|96935.4|98255.4|96855.4|0
1650556200000|2022-04-21 15:50:00|98326.4|96926.4|98326.2|96926.2|98334.2|96934.2|98326.2|96926.2|0
1650556500000|2022-04-21 15:55:00|98326.1|96926.1|98325.3|96925.3|98326.1|96926.1|98209.7|96809.7|2
1650556800000|2022-04-21 16:00:00|98325.2|96925.2|98019|97519|98325.2|97519.2|98019|96925.2|0
1650557100000|2022-04-21 16:05:00|98018.9|97518.9|97634|96834|98089.1|97518.9|97609|96809|7
1650557400000|2022-04-21 16:10:00|97634.6|96834.6|97634.4|96834.4|97634.6|96834.6|97634.4|96834.4|0
1650557700000|2022-04-21 16:15:00|97634.3|96834.3|97943.7|96543.7|98017.6|96834.3|97570.4|96483.7|1
1650558000000|2022-04-21 16:20:00|98229.7|96829.7|98048.2|96648.2|98229.7|96829.7|98048.2|96648.2|0
1650558300000|2022-04-21 16:25:00|98048.1|96648.1|97917.5|96517.5|98048.1|97013.8|97513.8|96517.5|4
1650558600000|2022-04-21 16:30:00|97961.3|96561.3|97595.6|96795.6|97961.8|96872.8|97595.6|96561.2|0
1650558900000|2022-04-21 16:35:00|97604.8|96804.8|97677.6|96877.6|97777.7|96977.7|97604.8|96804.8|1
1650559200000|2022-04-21 16:40:00|97727.6|96927.6|97758.8|96958.8|97758.9|96958.9|97371.2|96871.2|1
1650559500000|2022-04-21 16:45:00|97802.6|97002.6|98036.3|97536.3|98125.1|97625.1|97655.7|97002.6|2
1650559800000|2022-04-21 16:50:00|98025.8|97525.8|97645.8|97145.8|98025.8|97525.8|97624|97050.9|3
1650560100000|2022-04-21 16:55:00|97645.7|97145.7|97898.7|97098.7|97898.8|97189.5|97645.7|97046.3|1
1650560400000|2022-04-21 17:00:00|97898.6|97098.6|97898.4|97098.4|97898.6|97098.6|97898.4|97098.4|0
1650560700000|2022-04-21 17:05:00|97894|97094|97893.7|97093.7|97915.8|97115.8|97893.7|97093.7|1
1650561000000|2022-04-21 17:10:00|97693.6|97193.6|97903.9|97103.9|98026|97237.5|97588.1|96962.7|3
1650561300000|2022-04-21 17:15:00|97903.8|97103.8|98090.8|97290.8|98090.9|97290.9|97828.2|97028.2|1
1650561600000|2022-04-21 17:20:00|97981.1|97181.1|98007.2|97207.2|98007.4|97207.4|97981.1|97181.1|0
1650561900000|2022-04-21 17:25:00|98007.1|97207.1|97791.9|97291.9|98007.1|97291.9|97791.9|97207|0
1650562200000|2022-04-21 17:30:00|97791.8|97291.8|97756.5|97256.5|98006.8|97291.8|97756.5|97162.7|1
1650562500000|2022-04-21 17:35:00|97778.4|97278.4|97800.1|97300.1|97800.1|97300.1|97773.9|97273.9|2
1650562800000|2022-04-21 17:40:00|97800|97300|97976.5|97476.5|97976.6|97476.6|97800|97300|2
1650563100000|2022-04-21 17:45:00|97976.4|97476.4|97991.2|97491.2|97993.8|97493.8|97882.5|97382.5|1
1650563400000|2022-04-21 17:50:00|97991.1|97491.1|98034.7|97534.7|98035|97535|97991.1|97491.1|0
1650563700000|2022-04-21 17:55:00|98017.1|97517.1|98125.1|97625.1|98147.1|97647.1|98017.1|97517.1|7
1650564000000|2022-04-21 18:00:00|98147|97647|98168|97668|98168|97668|98124.9|97624.9|1
1650564300000|2022-04-21 18:05:00|98167.9|97667.9|98167.7|97667.7|98167.9|97667.9|98167.7|97667.7|1
1650564600000|2022-04-21 18:10:00|98167.6|97667.6|98998.6|97598.6|98998.7|97667.6|98167.5|97598.6|7
1650564900000|2022-04-21 18:15:00|98998.5|97598.5|98967.5|97567.5|98998.5|97598.5|98967.5|97567.5|0
1650565200000|2022-04-21 18:20:00|98967.4|97567.4|98922.1|97522.1|98967.4|97865.6|98481.2|97522.1|7
1650565500000|2022-04-21 18:25:00|98922|97522|98547.8|97747.8|98922|97817.8|98547.8|97522|0
1650565800000|2022-04-21 18:30:00|98547.7|97747.7|98547.5|97747.5|98547.7|97747.7|98547.5|97747.5|0
1650566100000|2022-04-21 18:35:00|98547.4|97747.4|98749.8|97949.8|98749.9|97949.9|98547.4|97747.4|0
1650566400000|2022-04-21 18:40:00|98748.5|97948.5|98699.9|97899.9|98748.5|97948.5|98699.9|97899.9|0
1650566700000|2022-04-21 18:45:00|98677.9|97877.9|98493.2|97693.2|98677.9|97877.9|98493.2|97693.2|0
1650567000000|2022-04-21 18:50:00|98493.1|97693.1|98577.1|97777.1|98797.4|97777.1|98493.1|97350.4|2
1650567300000|2022-04-21 18:55:00|98577|97777|98790.5|97390.5|98802.8|97777|98515.5|97384.6|1
1650567600000|2022-04-21 19:00:00|98764.1|97364.1|98627.7|97227.7|98764.1|97364.1|98627.7|97227.7|0
1650567900000|2022-04-21 19:05:00|98627.6|97227.6|98608.5|97208.5|98627.6|97227.6|98603.1|97203.1|1
1650568200000|2022-04-21 19:10:00|98608.4|97208.4|97847.3|97047.3|98608.4|97208.4|97847.3|96797.5|0
1650568500000|2022-04-21 19:15:00|97847.2|97047.2|97847|97047|97847.2|97047.2|97693.3|96893.3|0
1650568800000|2022-04-21 19:20:00|97846.9|97046.9|97846.7|97046.7|97852.9|97052.9|97846.7|97046.7|0
1650569100000|2022-04-21 19:25:00|97846.6|97046.6|97841.3|97041.3|97847.2|97047.2|97840.8|97040.8|0
1650569400000|2022-04-21 19:30:00|97841.2|97041.2|97829.5|97029.5|97841.2|97041.2|97829.5|97029.5|0
1650569700000|2022-04-21 19:35:00|97829.4|97029.4|97812|97012|97829.4|97159|97645.8|96972.1|1
1650570000000|2022-04-21 19:40:00|97811.3|97011.3|97623.7|96823.7|97811.3|97011.3|97623.7|96823.7|2
1650570300000|2022-04-21 19:45:00|97623.6|96823.6|97609.7|96809.7|97623.6|96823.6|97593.5|96793.5|0
1650570600000|2022-04-21 19:50:00|97610.3|96810.3|97706.5|96906.5|97768.2|97231.6|97558.3|96810.3|1
1650570900000|2022-04-21 19:55:00|97705.9|96905.9|98351.8|96951.8|98351.8|97325.9|97611.7|96900.6|5
1650636000000|2022-04-22 14:00:00|98116.5|96716.5|97382.9|95982.9|98354.2|96954.2|97329.9|95929.9|1
1650636300000|2022-04-22 14:05:00|97407.2|96007.2|97064.7|95664.7|97407.2|96094|96219.3|95347.6|10
1650636600000|2022-04-22 14:10:00|96758.8|95958.8|96954|96154|97305.1|96235.3|96543.9|95664.8|6
1650636900000|2022-04-22 14:15:00|96959|96159|96869.5|96069.5|96996.2|96196.2|96842.7|96042.7|4
1650637200000|2022-04-22 14:20:00|96869.4|96069.4|96600.4|95800.4|96950.1|96150.1|96578.2|95778.2|4
1650637500000|2022-04-22 14:25:00|96512.7|96012.7|96666.7|95866.7|96689.6|96012.7|96189.6|95618.3|9
1650637800000|2022-04-22 14:30:00|96666.6|95866.6|96622.1|95822.1|96675.5|95875.5|96622.1|95822.1|2
1650638100000|2022-04-22 14:35:00|96622|95822|96713.5|95913.5|96802.8|96002.8|96622|95822|2
1650638400000|2022-04-22 14:40:00|96710.3|95910.3|96709.9|95909.9|96710.3|95910.3|96709.9|95909.9|1
1650638700000|2022-04-22 14:45:00|96709.8|95909.8|96721.6|95921.6|96722.1|96052.8|96427.8|95909.8|1
1650639000000|2022-04-22 14:50:00|96717.1|95917.1|96513.2|96013.2|96721.6|96078.3|96506|95901.5|1
1650639300000|2022-04-22 14:55:00|96515.3|96015.3|96515.5|96015.5|96537.6|96037.6|96510.3|96010.3|6
1650639600000|2022-04-22 15:00:00|96515.4|96015.4|96509.1|96009.1|96515.4|96015.4|96509.1|96009.1|2
1650639900000|2022-04-22 15:05:00|96509.6|96009.6|96615.9|96115.9|96616.6|96116.6|96509.6|96009.6|3
1650640200000|2022-04-22 15:10:00|96615.8|96115.8|96602.2|96102.2|96616.9|96116.9|96601.7|96101.7|0
1650640500000|2022-04-22 15:15:00|96603.8|96103.8|97000.3|96200.3|97044.4|96244.4|96603.8|95995|1
1650640800000|2022-04-22 15:20:00|97000.2|96200.2|96995.5|96195.5|97004.7|96204.7|96995.5|96195.5|1
1650641100000|2022-04-22 15:25:00|96995.4|96195.4|96982.3|96182.3|96995.4|96327.4|96745.3|96132.7|9
1650641400000|2022-04-22 15:30:00|96982.2|96182.2|96814.8|96314.8|96986.3|96314.8|96814.8|96182.2|0
1650641700000|2022-04-22 15:35:00|96788|96288|96738.2|96238.2|96815.3|96315.3|96730.9|96230.9|3
1650642000000|2022-04-22 15:40:00|96693.5|96193.5|96861.5|96061.5|96861.5|96220|96693.3|96061.5|3
1650642300000|2022-04-22 15:45:00|96707.2|96207.2|96661.7|96161.7|96719.8|96219.8|96661.7|96161.7|1
1650642600000|2022-04-22 15:50:00|96634.9|96134.9|96633.5|96133.5|96635.3|96135.3|96628.9|96128.9|1
1650642900000|2022-04-22 15:55:00|96633.4|96133.4|96503.7|96003.7|96633.4|96133.4|96503.7|96003.7|0
1650643200000|2022-04-22 16:00:00|96503.6|96003.6|96498.3|95698.3|96749.4|96003.6|96209.5|95310.1|20
1650643500000|2022-04-22 16:05:00|96506|95706|96736.8|95936.8|96814|96146.6|96506|95706|3
1650643800000|2022-04-22 16:10:00|96736.7|95936.7|96460.6|95960.6|96736.7|96034.5|96455.1|95936.7|2
1650644100000|2022-04-22 16:15:00|96460.5|95960.5|96736.1|95936.1|96746.2|95960.5|96460.5|95821.5|2
1650644400000|2022-04-22 16:20:00|96739.2|95939.2|96756.2|95956.2|96806.4|96135.6|96635.6|95931.2|1
1650644700000|2022-04-22 16:25:00|96811.7|96011.7|96840.9|96040.9|97026.5|96392.9|96811.7|96011.7|7
1650645000000|2022-04-22 16:30:00|96840.8|96040.8|96995.5|96195.5|96995.6|96195.6|96840.8|96040.8|0
1650645300000|2022-04-22 16:35:00|96996|96196|96919.5|96419.5|97081.2|96419.6|96919.5|96196|1
1650645600000|2022-04-22 16:40:00|97075.4|96275.4|96759.8|96259.8|97088.5|96423.1|96754.9|96243.5|2
1650645900000|2022-04-22 16:45:00|96759.7|96259.7|96759.5|96259.5|96764.7|96264.7|96754.5|96254.5|0
1650646200000|2022-04-22 16:50:00|96759.4|96259.4|96739.7|96239.7|97130.5|96458.7|96739.7|96239.7|4
1650646500000|2022-04-22 16:55:00|96739.6|96239.6|96493.9|95993.9|96864.7|96364.7|96459.9|95959.9|2
1650646800000|2022-04-22 17:00:00|96493.8|95993.8|96424|95924|96588.1|95993.8|96424|95788|0
1650647100000|2022-04-22 17:05:00|96423.9|95923.9|96676.6|95876.6|97048.5|95950.6|96423.9|95567.3|7
1650647400000|2022-04-22 17:10:00|96672.1|95872.1|96873.6|96073.6|97071.6|96387.9|96667.4|95867.4|7
1650647700000|2022-04-22 17:15:00|96837.8|96037.8|97068.9|95668.9|97073.3|96155.8|96837.8|95668.9|10
1650648000000|2022-04-22 17:20:00|97068.3|95668.3|97060.1|95660.1|97068.3|95668.3|97060.1|95660.1|0
1650648300000|2022-04-22 17:25:00|97060.6|95660.6|97057.6|95657.6|97060.6|95660.6|97057.6|95657.6|0
1650648600000|2022-04-22 17:30:00|97057.5|95657.5|96760.9|95360.9|97057.5|95657.5|96756.5|95356.5|0
1650648900000|2022-04-22 17:35:00|96760.8|95360.8|96691.1|95291.1|96762.8|95687.7|96469.8|95291.1|3
1650649200000|2022-04-22 17:40:00|96695.5|95295.5|96989.4|95589.4|96989.4|95603.7|96383.9|95295.5|0
1650649500000|2022-04-22 17:45:00|96989.3|95589.3|96689.5|95889.5|96994.9|95889.5|96689.5|95589.3|0
1650649800000|2022-04-22 17:50:00|96690|95890|96291.2|95491.2|96690|95890|96291.2|95491.2|0
1650650100000|2022-04-22 17:55:00|96284.3|95484.3|96279.2|94879.2|96548.4|95484.3|96266.3|94879.2|3
1650650400000|2022-04-22 18:00:00|95978.6|95178.6|96004.1|95204.1|96005.9|95205.9|95970.6|95170.6|0
1650650700000|2022-04-22 18:05:00|96004|95204|95996.9|95196.9|96004|95204|95996.9|95196.9|0
1650651000000|2022-04-22 18:10:00|95996.8|95196.8|95949.6|95149.6|95996.8|95196.8|95949.6|95149.6|0
1650651300000|2022-04-22 18:15:00|95949.1|95149.1|95949.8|95149.8|95949.8|95149.8|95948.9|95148.9|0
1650651600000|2022-04-22 18:20:00|95949.7|95149.7|95944.7|95144.7|95952.3|95152.3|95944.7|95144.7|2
1650651900000|2022-04-22 18:25:00|95944.6|95144.6|95740.4|95240.4|95944.6|95285.7|95737.8|95140.9|2
1650652200000|2022-04-22 18:30:00|95740.3|95240.3|95740|95240|95776|95276|95740|95240|1
1650652500000|2022-04-22 18:35:00|95739.9|95239.9|95757.8|95257.8|95758.6|95258.6|95709.4|95209.4|2
1650652800000|2022-04-22 18:40:00|95759.9|95259.9|95999.4|95199.4|95999.4|95259.9|95754.3|95139.4|2
1650653100000|2022-04-22 18:45:00|95999.3|95199.3|95744.1|95244.1|96005.1|95339.2|95743.6|95155.4|0
1650653400000|2022-04-22 18:50:00|95744|95244|95807.2|95307.2|95833.6|95333.6|95744|95244|0
1650653700000|2022-04-22 18:55:00|95813.8|95313.8|95642.2|94842.2|95813.8|95313.8|95610.2|94810.2|5
1650654000000|2022-04-22 19:00:00|95642.7|94842.7|95579.4|94779.4|95643.2|94843.2|95578.9|94778.9|0
1650654300000|2022-04-22 19:05:00|95584.6|94784.6|95583.7|94783.7|95584.6|94784.6|95539.8|94739.8|0
1650654600000|2022-04-22 19:10:00|95583.6|94783.6|95440.1|94940.1|95586.1|94940.1|95437.6|94783.6|1
1650654900000|2022-04-22 19:15:00|95439.6|94939.6|95257.4|94757.4|95744|94944|95256.9|94595.3|3
1650655200000|2022-04-22 19:20:00|95401.7|94601.7|95950.8|94550.8|95951.9|94602|95401.4|94550.8|1
1650655500000|2022-04-22 19:25:00|95950.7|94550.7|94673.2|93873.2|95950.7|94550.7|94061.1|93561.1|12
1650655800000|2022-04-22 19:30:00|94675.8|93875.8|94653.6|93853.6|94675.8|93875.8|94648.9|93848.9|0
1650656100000|2022-04-22 19:35:00|94653.5|93853.5|94643.8|93843.8|94653.5|93853.5|94643.8|93843.8|0
1650656400000|2022-04-22 19:40:00|94643.7|93843.7|95019.7|94219.7|95019.7|94219.7|94643.7|93843.7|0
1650656700000|2022-04-22 19:45:00|95019.6|94219.6|95050.6|94250.6|95051.2|94383|94735.1|94102.8|0
1650657000000|2022-04-22 19:50:00|95073|94273|95107.9|94307.9|95127.2|94447.5|94741.9|94241.9|1
1650657300000|2022-04-22 19:55:00|95116.8|94316.8|94932.7|94132.7|95116.8|94316.8|94932.7|94132.7|2
1650895200000|2022-04-25 14:00:00|92509.3|91109.3|91216|90416|93243.6|92081.9|91216|90416|11
1650895500000|2022-04-25 14:05:00|91121.7|90321.7|89421.6|88021.6|91614.1|90321.7|88040.3|86975.2|33
1650895800000|2022-04-25 14:10:00|89427.3|88027.3|90772.4|89372.4|90772.4|89372.4|89078.2|87998.1|4
1650896100000|2022-04-25 14:15:00|90763|89363|90113.7|89613.7|90834.1|89613.7|90113.7|89288|3
1650896400000|2022-04-25 14:20:00|90158.7|89658.7|91305.6|89905.6|91305.7|90036.6|90158.7|89263.5|3
1650896700000|2022-04-25 14:25:00|91305.5|89905.5|91438.8|90638.8|91438.8|90638.8|91225.3|89825.3|12
1650897000000|2022-04-25 14:30:00|91438.7|90638.7|91029|90229|91461.2|90657.6|90618.8|89698|11
1650897300000|2022-04-25 14:35:00|91033.9|90233.9|91137.7|90337.7|91137.7|90337.7|90967.1|90167.1|1
1650897600000|2022-04-25 14:40:00|91137.6|90337.6|91589.7|90789.7|92525.1|91683.1|90854.1|90044.7|11
1650897900000|2022-04-25 14:45:00|91589.6|90789.6|91588.6|90788.6|91589.6|90789.6|91586.7|90786.7|2
1650898200000|2022-04-25 14:50:00|91588.5|90788.5|91634.4|91134.4|91634.8|91134.8|91588.2|90788.2|3
1650898500000|2022-04-25 14:55:00|91634.3|91134.3|91157.5|90657.5|91648.4|91148.4|91063.4|90563.4|4
1650898800000|2022-04-25 15:00:00|91157.4|90657.4|91204.6|90404.6|91297.5|90658.8|91108.7|90308.7|2
1650899100000|2022-04-25 15:05:00|91204.5|90404.5|90905.3|89505.3|91204.5|90404.5|90730|89330|2
1650899400000|2022-04-25 15:10:00|90743.3|89343.3|90177.4|88777.4|90756.6|89356.6|88313.1|87813.1|2
1650899700000|2022-04-25 15:15:00|90176.5|88776.5|90095.7|88695.7|90187.5|88787.5|90089.8|88689.8|1
1650900000000|2022-04-25 15:20:00|90097.3|88697.3|90345.5|88945.5|90345.5|88945.5|90086.2|88686.2|1
1650900300000|2022-04-25 15:25:00|90203.9|88803.9|90172|88772|90206.9|88806.9|90172|88772|1
1650900600000|2022-04-25 15:30:00|90200.3|88800.3|90162.1|88762.1|90739|89339|90162.1|88762.1|0
1650900900000|2022-04-25 15:35:00|90162|88762|90164.1|88764.1|90164.1|88764.1|90160.6|88760.6|0
1650901200000|2022-04-25 15:40:00|90164|88764|90169.9|88769.9|90180|88780|90164|88764|0
1650901500000|2022-04-25 15:45:00|90170.2|88770.2|89902.4|88502.4|90170.5|88770.5|89902.4|88502.4|0
1650901800000|2022-04-25 15:50:00|89897.7|88497.7|89208.4|88408.4|89898.1|88498.1|89208.4|88108.9|0
1650902100000|2022-04-25 15:55:00|89208.3|88408.3|89042.4|88542.4|89508.7|88542.4|89033|88108.5|3
1650902400000|2022-04-25 16:00:00|88929.1|88429.1|89321.4|88521.4|89633.2|88529.2|88929.1|88120.5|1
1650902700000|2022-04-25 16:05:00|89085.3|88285.3|89150.6|88350.6|89151.5|88421.7|88886.6|88220.1|1
1650903000000|2022-04-25 16:10:00|89150.5|88350.5|89403.1|88603.1|89403.1|88603.1|89150.5|88350.5|1
1650903300000|2022-04-25 16:15:00|89448.1|88648.1|89452.6|88652.6|89453.1|88653.1|89448.1|88648.1|0
1650903600000|2022-04-25 16:20:00|89452.5|88652.5|89547.1|88747.1|89547.2|88747.2|89452.2|88652.2|0
1650903900000|2022-04-25 16:25:00|89547|88747|90346.3|88946.3|90346.3|89233.1|89546.8|88746.8|2
1650904200000|2022-04-25 16:30:00|90346.2|88946.2|90086.3|89286.3|90346.2|89324.5|90081.7|88946.2|0
1650904500000|2022-04-25 16:35:00|90039|89239|90518.3|89118.3|90548.5|89436.7|90039|89118.3|3
1650904800000|2022-04-25 16:40:00|90518.2|89118.2|90495.5|89695.5|90518.2|89905.7|90334.9|89118|1
1650905100000|2022-04-25 16:45:00|90519.1|89719.1|90518.6|89718.6|90519.1|89719.1|90518.6|89718.6|0
1650905400000|2022-04-25 16:50:00|90518.5|89718.5|90565.3|89765.3|90627.1|89827.1|90518.5|89718.5|0
1650905700000|2022-04-25 16:55:00|90565.2|89765.2|90124.4|89624.4|90565.2|89908.2|90124.4|89624.4|0
1650906000000|2022-04-25 17:00:00|90124.3|89624.3|90123.8|89623.8|90124.3|89624.3|90074.3|89574.3|0
1650906300000|2022-04-25 17:05:00|90124|89624|90549.1|89149.1|90549.2|89628.8|90124|89148.3|1
1650906600000|2022-04-25 17:10:00|90550.7|89150.7|90549.4|89149.4|90554.5|89154.5|90549.4|89149.4|0
1650906900000|2022-04-25 17:15:00|90549.3|89149.3|90549.8|89149.8|90550|89150|90549.2|89149.2|0
1650907200000|2022-04-25 17:20:00|90549.7|89149.7|90839.6|89439.6|90839.9|89439.9|90549.5|89149.5|0
1650907500000|2022-04-25 17:25:00|90839.5|89439.5|90692.6|89292.6|90839.5|89439.5|90692.6|89292.6|0
1650907800000|2022-04-25 17:30:00|90692.5|89292.5|90692.4|89292.4|90692.6|89292.6|90692.4|89292.4|0
1650908100000|2022-04-25 17:35:00|90692.3|89292.3|90816.4|89416.4|90816.5|89416.5|90692.3|89292.3|0
1650908400000|2022-04-25 17:40:00|90816.3|89416.3|90815.9|89415.9|90816.3|89416.3|90815.9|89415.9|0
1650908700000|2022-04-25 17:45:00|90825.3|89425.3|90886.5|89486.5|90886.5|89486.5|90825.3|89425.3|0
1650909000000|2022-04-25 17:50:00|90886.4|89486.4|91013.6|89613.6|91013.8|89613.8|90886.3|89486.3|0
1650909300000|2022-04-25 17:55:00|91013.9|89613.9|91139.6|89739.6|91213.3|89813.3|91013.7|89613.7|0
1650909600000|2022-04-25 18:00:00|91140.4|89740.4|90962.6|89562.6|91140.6|89740.6|90961.9|89561.9|0
1650909900000|2022-04-25 18:05:00|90962.5|89562.5|90959.1|89559.1|90962.5|89562.5|90956.4|89556.4|1
1650910200000|2022-04-25 18:10:00|90959|89559|90959.2|89559.2|90961.1|89561.1|90959|89559|0
1650910500000|2022-04-25 18:15:00|90959.1|89559.1|90671.1|89871.1|90959.4|89871.3|90671.1|89558.9|0
1650910800000|2022-04-25 18:20:00|90671|89871|90670.6|89870.6|90671|89871|90670.6|89870.6|0
1650911100000|2022-04-25 18:25:00|90670.5|89870.5|90979.6|89579.6|90979.8|89870.5|90670.4|89570.6|3
1650911400000|2022-04-25 18:30:00|90979.5|89579.5|90906.9|89506.9|91031.8|89631.8|90906.6|89506.6|0
1650911700000|2022-04-25 18:35:00|90906.8|89506.8|91032.8|89632.8|91032.9|89632.9|90906.8|89506.8|1
1650912000000|2022-04-25 18:40:00|90738.2|89938.2|90932|90132|90932|90132|90737.6|89937.6|2
1650912300000|2022-04-25 18:45:00|91232.3|89832.3|91529.2|90729.2|91821.4|90729.2|90959|89832.3|5
1650912600000|2022-04-25 18:50:00|91569.2|90769.2|91643.7|90243.7|91847.9|90897.5|91397.5|90172.6|17
1650912900000|2022-04-25 18:55:00|91643.6|90243.6|91643.1|90243.1|91643.6|90243.6|91643.1|90243.1|0
1650913200000|2022-04-25 19:00:00|91605.2|90205.2|91567|90167|91605.2|90205.2|91566.8|90166.8|0
1650913500000|2022-04-25 19:05:00|91568|90168|91278.7|90478.7|91568|90493|91250.4|90166.7|0
1650913800000|2022-04-25 19:10:00|91278.6|90478.6|91325.5|90525.5|91325.8|90525.8|91278.5|90478.5|0
1650914100000|2022-04-25 19:15:00|91325.4|90525.4|91310.7|90510.7|91325.4|90525.4|91310.7|90510.7|0
1650914400000|2022-04-25 19:20:00|91310.6|90510.6|91177.5|90377.5|91376.6|90576.6|91177.5|90377.5|0
1650914700000|2022-04-25 19:25:00|91281.6|90481.6|91933.4|90533.4|91933.6|90817.4|91281.6|90478.5|1
1650915000000|2022-04-25 19:30:00|91980.7|90580.7|91863.1|90463.1|91980.7|90580.7|91738.1|90338.1|0
1650915300000|2022-04-25 19:35:00|91863|90463|91917.8|90517.8|91917.9|90517.9|91862.7|90462.7|0
1650915600000|2022-04-25 19:40:00|91917.7|90517.7|91887.4|90487.4|91917.7|90517.7|91887.2|90487.2|0
1650915900000|2022-04-25 19:45:00|91887.3|90487.3|91886.8|90486.8|91887.3|90487.3|91886.8|90486.8|0
1650916200000|2022-04-25 19:50:00|91886.7|90486.7|91886.2|90486.2|91886.7|90486.7|91886.2|90486.2|0
1650916500000|2022-04-25 19:55:00|91888.8|90488.8|91536.1|91036.1|91981|91036.1|91536.1|90488.6|2
1650981600000|2022-04-26 14:00:00|90817.6|90017.6|91720.4|91220.4|92120.4|91250.6|90817.6|89963.2|28
1650981900000|2022-04-26 14:05:00|91456.4|90956.4|91655.5|90255.5|92239.4|91253.5|91136.9|90115.3|34
1650982200000|2022-04-26 14:10:00|91708.3|90308.3|91525|90725|91932|91432|91077.2|90159.4|11
1650982500000|2022-04-26 14:15:00|91486.6|90686.6|90326.2|88926.2|91486.6|90686.6|90322.4|88922.4|3
1650982800000|2022-04-26 14:20:00|90359.8|88959.8|89697.7|88897.7|90720.4|89710.4|89635.3|88591.2|1
1650983100000|2022-04-26 14:25:00|89697.6|88897.6|89682.6|88882.6|89697.6|88897.6|89601.4|88801.4|0
1650983400000|2022-04-26 14:30:00|89903.3|89103.3|89921.1|89121.1|90173.8|89373.8|89903|89103|1
1650983700000|2022-04-26 14:35:00|89916.3|89116.3|90199.7|89399.7|90206.6|89406.6|89916.3|89116.3|0
1650984000000|2022-04-26 14:40:00|90199.6|89399.6|90205|89405|90510.3|89405.1|90199.4|89107.1|2
1650984300000|2022-04-26 14:45:00|90204.9|89404.9|90109.1|89309.1|90507.1|89404.9|90057.2|89106.3|0
1650984600000|2022-04-26 14:50:00|90109|89309|90164|89364|90469.1|89369.3|90107.4|88966.1|1
1650984900000|2022-04-26 14:55:00|90163.9|89363.9|90659.8|89859.8|90878.9|89903.4|90163.9|89072.6|7
1650985200000|2022-04-26 15:00:00|90659.7|89859.7|90822.4|90022.4|90870.9|90070.9|90659.7|89859.7|0
1650985500000|2022-04-26 15:05:00|90822.3|90022.3|90728.5|89928.5|90827.2|90027.2|90728.5|89928.5|0
1650985800000|2022-04-26 15:10:00|90728.4|89928.4|91040|90240|91040.3|90240.3|90728.3|89928.3|0
1650986100000|2022-04-26 15:15:00|91039.9|90239.9|91045.2|90245.2|91097.5|90297.5|91039.9|90239.9|1
1650986400000|2022-04-26 15:20:00|91045.1|90245.1|91044.5|90244.5|91045.3|90245.3|91044.5|90244.5|1
1650986700000|2022-04-26 15:25:00|91044.7|90244.7|91042.9|90242.9|91046.2|90246.2|91041.9|90241.9|1
1650987000000|2022-04-26 15:30:00|91042.8|90242.8|91007.5|90207.5|91042.8|90242.8|91007.5|90207.5|0
1650987300000|2022-04-26 15:35:00|91007.4|90207.4|90804.6|90304.6|91007.4|90377.1|90804.6|90207.2|0
1650987600000|2022-04-26 15:40:00|90804.5|90304.5|90505.6|90005.6|90873.9|90304.5|90505.6|90005.6|11
1650987900000|2022-04-26 15:45:00|90510.4|90010.4|91071.2|89671.2|91071.7|90256|90442.1|89671.2|7
1650988200000|2022-04-26 15:50:00|91071.1|89671.1|91129.6|90329.6|91129.8|90329.8|90769|89671.1|0
1650988500000|2022-04-26 15:55:00|91033.4|90233.4|90786.2|89986.2|91129.5|90351.4|90786.2|89986.2|1
1650988800000|2022-04-26 16:00:00|90786.1|89986.1|90780.9|89980.9|90786.1|89986.1|90766.3|89966.3|1
1650989100000|2022-04-26 16:05:00|90357|89557|90386.4|89586.4|90386.9|89586.9|90356.9|89556.9|0
1650989400000|2022-04-26 16:10:00|90386.3|89586.3|90054.2|89254.2|90391.1|89591.1|90054.2|89254.2|0
1650989700000|2022-04-26 16:15:00|90054.1|89254.1|90081|89581|90286.9|89744.6|90045.7|89245.7|2
1650990000000|2022-04-26 16:20:00|90232.9|89432.9|90290.1|89490.1|90290.3|89490.3|90232.7|89432.7|2
1650990300000|2022-04-26 16:25:00|90290|89490|90588.2|90088.2|90588.2|90088.2|90090.8|89470.6|5
1650990600000|2022-04-26 16:30:00|90641.1|90141.1|90611.5|89811.5|90759.9|90141.1|90461.7|89811.5|9
1650990900000|2022-04-26 16:35:00|90611.4|89811.4|90610.8|89810.8|90621|89962.1|90462.1|89810.8|1
1650991200000|2022-04-26 16:40:00|90610.7|89810.7|90610|89810|90610.7|89810.7|90576.4|89776.4|0
1650991500000|2022-04-26 16:45:00|90609.9|89809.9|90609.2|89809.2|90609.9|89809.9|90576.2|89776.2|0
1650991800000|2022-04-26 16:50:00|90609.1|89809.1|90469|89969|90613.7|89969.2|90459.6|89808.6|0
1650992100000|2022-04-26 16:55:00|90468.9|89968.9|90996.5|89596.5|90996.6|89968.9|90468.7|89529.5|1
1650992400000|2022-04-26 17:00:00|90996.4|89596.4|90708.3|89908.3|90996.4|89913.4|90553.5|89408.6|0
1650992700000|2022-04-26 17:05:00|90708.2|89908.2|90447.9|89647.9|90708.2|89908.2|90058.3|89119.4|3
1650993000000|2022-04-26 17:10:00|90447.8|89647.8|90522.1|89722.1|90522.2|89722.2|90392.4|89592.4|0
1650993300000|2022-04-26 17:15:00|90522|89722|90551.3|90051.3|90651.5|90051.3|90502.3|89721.5|0
1650993600000|2022-04-26 17:20:00|90591.2|90091.2|90682.1|89282.1|90682.1|90091.2|90021.7|89089.7|4
1650993900000|2022-04-26 17:25:00|90682|89282|90489.9|89689.9|90682|89689.9|90381.8|89281.9|0
1650994200000|2022-04-26 17:30:00|90441.7|89641.7|90436.1|89636.1|90441.7|89641.7|90436.1|89636.1|0
1650994500000|2022-04-26 17:35:00|90436|89636|90382.3|89882.3|90480.6|89882.4|90332.5|89636|1
1650994800000|2022-04-26 17:40:00|90435.2|89935.2|90436.3|89936.3|90436.9|89936.9|90435.1|89935.1|0
1650995100000|2022-04-26 17:45:00|90436.2|89936.2|90637.6|90137.6|90638.1|90138.1|90436.1|89936.1|3
1650995400000|2022-04-26 17:50:00|90637.5|90137.5|90636.8|90136.8|90637.5|90137.5|90636.8|90136.8|0
1650995700000|2022-04-26 17:55:00|90636.7|90136.7|90578.2|90078.2|90636.7|90136.7|90578.2|90078.2|0
1650996000000|2022-04-26 18:00:00|90578.1|90078.1|90577.3|90077.3|90578.1|90078.1|90577.3|90077.3|0
1650996300000|2022-04-26 18:05:00|90577.2|90077.2|90581.3|90081.3|90581.3|90081.3|90576.6|90076.6|0
1650996600000|2022-04-26 18:10:00|90581.2|90081.2|91028.8|89628.8|91028.8|90081.2|90580.5|89619.3|4
1650996900000|2022-04-26 18:15:00|90720.2|89920.2|90382.5|89582.5|90720.2|89937|90382.5|89582.5|1
1650997200000|2022-04-26 18:20:00|90382.4|89582.4|90375.9|89575.9|90382.4|89582.4|90352.2|89552.2|0
1650997500000|2022-04-26 18:25:00|90375.8|89575.8|90746.2|89346.2|91046.1|90114.7|90026.7|89092.5|1
1650997800000|2022-04-26 18:30:00|90746.1|89346.1|90489|89689|90746.1|89689.1|90205.8|89346|0
1650998100000|2022-04-26 18:35:00|90488.9|89688.9|90032.3|89532.3|90504.2|89740.8|90031.4|89079.9|1
1650998400000|2022-04-26 18:40:00|89911.9|89411.9|90504.6|89104.6|90558.1|89411.9|89801.3|88965.3|3
1650998700000|2022-04-26 18:45:00|90504.5|89104.5|90435.6|89035.6|90504.7|89532.7|89839.7|88962.9|6
1650999000000|2022-04-26 18:50:00|90207.7|88807.7|90260|88860|90260.3|88860.3|90207.7|88807.7|1
1650999300000|2022-04-26 18:55:00|90259.9|88859.9|90259.4|88859.4|90259.9|88859.9|90259.3|88859.3|0
1650999600000|2022-04-26 19:00:00|90259.3|88859.3|90427.9|89027.9|90427.9|89027.9|90259.2|88859.2|0
1650999900000|2022-04-26 19:05:00|90427.8|89027.8|90830.9|89430.9|90831.5|89431.5|90422.7|89022.7|0
1651000200000|2022-04-26 19:10:00|90831.1|89431.1|90666.5|89866.5|90951.4|89867|90665.3|89431|0
1651000500000|2022-04-26 19:15:00|90666.4|89866.4|90665.7|89865.7|90666.4|89866.4|90665.7|89865.7|0
1651000800000|2022-04-26 19:20:00|90665.6|89865.6|90659.9|89859.9|90927.4|89865.6|90534.8|89439.9|3
1651001100000|2022-04-26 19:25:00|90669.5|89869.5|90665.6|89865.6|90670.9|89870.9|90665.6|89865.6|0
1651001400000|2022-04-26 19:30:00|90667.2|89867.2|90666.7|89866.7|90669|89869|90666.7|89866.7|0
1651001700000|2022-04-26 19:35:00|90666.6|89866.6|90484.2|89084.2|91002.9|89866.6|90302.1|88902.1|0
1651002000000|2022-04-26 19:40:00|90484.1|89084.1|90600.1|89200.1|90605|89205|90386.3|88986.3|0
1651002300000|2022-04-26 19:45:00|90600|89200|90580.1|89180.1|90600|89200|90580.1|89180.1|0
1651002600000|2022-04-26 19:50:00|90580|89180|90219.2|89419.2|90580|89482.4|90219.2|89170.1|1
1651002900000|2022-04-26 19:55:00|90209.6|89409.6|90534.2|89734.2|90990.6|90190.6|90207.7|89123.8|5
1651068000000|2022-04-27 14:00:00|91858.4|90458.4|91251.4|89851.4|91860|90745.7|90899.4|89794.9|3
1651068300000|2022-04-27 14:05:00|91251.6|89851.6|90337|89837|91452.6|90506.8|90337|89718.9|0
1651068600000|2022-04-27 14:10:00|90224.6|89724.6|90859.4|90059.4|90859.4|90059.4|90224.6|89724.6|7
1651068900000|2022-04-27 14:15:00|90859.3|90059.3|91968.4|91168.4|92386.8|91447.9|90859.3|90059.3|13
1651069200000|2022-04-27 14:20:00|91968.5|91168.5|92033|91233|92695.3|91859.3|91737.9|90337.9|16
1651069500000|2022-04-27 14:25:00|92308|91508|92792.6|92292.6|92894.6|92292.6|92302.8|91502.8|7
1651069800000|2022-04-27 14:30:00|92851.1|92351.1|93107.2|92307.2|93210|92410|92851.1|92232.9|6
1651070100000|2022-04-27 14:35:00|93107.1|92307.1|92596.4|91796.4|93241.5|92312|92596.4|91527|3
1651070400000|2022-04-27 14:40:00|92586.7|91786.7|92103|91303|92586.7|91786.7|92103|91303|4
1651070700000|2022-04-27 14:45:00|92102.9|91302.9|92373.3|91573.3|92373.3|91573.3|92102.8|91302.8|0
1651071000000|2022-04-27 14:50:00|92544.4|91744.4|93080.5|91680.5|93081|91744.4|92544.2|91583.2|1
1651071300000|2022-04-27 14:55:00|93080.4|91680.4|93079.6|91679.6|93080.4|91680.4|93079.6|91679.6|0
1651071600000|2022-04-27 15:00:00|93078.7|91678.7|92834|92034|93078.7|92035|92783.6|91677|1
1651071900000|2022-04-27 15:05:00|92833.9|92033.9|92514.3|92014.3|92858.6|92210.4|92509.5|92009.5|3
1651072200000|2022-04-27 15:10:00|92514.2|92014.2|92388.6|90988.6|92562.8|92014.2|92072.6|90988.6|3
1651072500000|2022-04-27 15:15:00|92388.5|90988.5|91705.9|90305.9|92389.7|90989.7|91705.9|90305.9|0
1651072800000|2022-04-27 15:20:00|91705.8|90305.8|91705.1|90305.1|91705.8|90305.8|91705.1|90305.1|0
1651073100000|2022-04-27 15:25:00|91705|90305|91855.4|91055.4|91855.4|91055.4|91408.8|90304.9|2
1651073400000|2022-04-27 15:30:00|91855.3|91055.3|91843.6|91343.6|91995.9|91343.8|91843.6|91054.1|1
1651073700000|2022-04-27 15:35:00|91843.5|91343.5|91850.7|91350.7|91851.2|91351.2|91841.9|91341.9|1
1651074000000|2022-04-27 15:40:00|91850.6|91350.6|92174.5|91674.5|92174.6|91674.6|91849.8|91349.8|3
1651074300000|2022-04-27 15:45:00|92174.4|91674.4|92363.3|91563.3|92363.4|91786.7|91823.2|91323.2|6
1651074600000|2022-04-27 15:50:00|92368.2|91568.2|92328.4|91528.4|92368.2|91568.2|92328.4|91528.4|0
1651074900000|2022-04-27 15:55:00|92328.3|91528.3|92327.7|91527.7|92411.1|91611.1|92327.7|91527.7|0
1651075200000|2022-04-27 16:00:00|92327.6|91527.6|92331.7|91531.7|92332.2|91532.2|92327.4|91527.4|0
1651075500000|2022-04-27 16:05:00|92331.6|91531.6|92293.8|91793.8|92511.6|92011.6|92201.2|91531.6|3
1651075800000|2022-04-27 16:10:00|92367.1|91867.1|92337|91837|92474.3|91974.3|92332.3|91832.3|1
1651076100000|2022-04-27 16:15:00|92332.1|91832.1|92390.1|91890.1|92390.3|91890.3|92297.5|91797.5|0
1651076400000|2022-04-27 16:20:00|92390|91890|92524.7|92024.7|92603.1|92103.1|92389.8|91763.8|6
1651076700000|2022-04-27 16:25:00|92603|92103|92533.6|92033.6|92738.8|92103|92533.6|91924.4|4
1651077000000|2022-04-27 16:30:00|92533.5|92033.5|92714.4|92214.4|92725.3|92225.3|92469.9|91969.9|0
1651077300000|2022-04-27 16:35:00|92523.5|92023.5|92473.9|91973.9|92523.5|92023.5|92459.9|91959.9|0
1651077600000|2022-04-27 16:40:00|92473.8|91973.8|92474.5|91974.5|92719.5|92219.5|92473.2|91973.2|0
1651077900000|2022-04-27 16:45:00|92474.4|91974.4|92473.8|91973.8|92474.4|91974.4|92473.8|91973.8|0
1651078200000|2022-04-27 16:50:00|92532.5|92032.5|92497.3|91997.3|92566.1|92066.1|92497.3|91997.3|0
1651078500000|2022-04-27 16:55:00|92497.2|91997.2|92454.6|91954.6|92507|92007|92454.6|91954.6|1
1651078800000|2022-04-27 17:00:00|92454.5|91954.5|92488.1|91988.1|92493.2|91993.2|92454.1|91954.1|1
1651079100000|2022-04-27 17:05:00|92488|91988|92487.5|91987.5|92845.2|92345.2|92482.9|91982.9|1
1651079400000|2022-04-27 17:10:00|92487.4|91987.4|92404.9|91604.9|92631.6|91987.4|92404.9|91604.9|1
1651079700000|2022-04-27 17:15:00|92375.5|91575.5|92324.9|91524.9|92375.5|91723.1|92178.1|91524.9|2
1651080000000|2022-04-27 17:20:00|92207.4|91407.4|92110.2|91610.2|92256.2|91610.6|92058.5|91407.3|1
1651080300000|2022-04-27 17:25:00|92110.1|91610.1|92096.8|91596.8|92110.1|91610.1|92096.8|91596.8|1
1651080600000|2022-04-27 17:30:00|92096.7|91596.7|92096|91596|92096.7|91596.7|92096|91596|0
1651080900000|2022-04-27 17:35:00|92095.9|91595.9|91481.5|90081.5|92095.9|91595.9|91294.3|90081.5|2
1651081200000|2022-04-27 17:40:00|91481.4|90081.4|91166.1|89766.1|91489.1|90089.1|91166|89766|2
1651081500000|2022-04-27 17:45:00|91166.2|89766.2|91219.6|89819.6|91463.8|90063.8|91165.7|89765.7|0
1651081800000|2022-04-27 17:50:00|91257.9|89857.9|91703.3|90303.3|91703.3|90303.3|91257.8|89857.8|6
1651082100000|2022-04-27 17:55:00|91703.2|90303.2|91721.3|90321.3|91722.6|90322.6|91703.2|90303.2|1
1651082400000|2022-04-27 18:00:00|91720.5|90320.5|91731.3|90331.3|91731.5|90331.5|91720.4|90320.4|1
1651082700000|2022-04-27 18:05:00|91780.2|90380.2|91779.3|90379.3|91781.4|90381.4|91777.8|90377.8|1
1651083000000|2022-04-27 18:10:00|91779.2|90379.2|92119.1|90719.1|92217.4|90817.4|91779.2|90379.2|0
1651083300000|2022-04-27 18:15:00|92119|90719|92113.4|90713.4|92119|90719|92113.4|90713.4|0
1651083600000|2022-04-27 18:20:00|92113.3|90713.3|91851.5|90451.5|92113.3|90713.3|91851.5|90451.5|0
1651083900000|2022-04-27 18:25:00|91851.4|90451.4|91850.7|90450.7|91851.4|90451.4|91850.7|90450.7|0
1651084200000|2022-04-27 18:30:00|91850.6|90450.6|92391.7|90991.7|92393.2|91294|91850.3|90450.3|0
1651084500000|2022-04-27 18:35:00|92391.6|90991.6|92406.3|91006.3|92439|91342.3|92044.3|90759.7|0
1651084800000|2022-04-27 18:40:00|92406.2|91006.2|92405.6|91005.6|92406.2|91006.2|92405.6|91005.6|0
1651085100000|2022-04-27 18:45:00|92405.5|91005.5|92404.8|91004.8|92405.5|91005.5|92404.8|91004.8|0
1651085400000|2022-04-27 18:50:00|92404.7|91004.7|92404.2|91004.2|92404.7|91004.7|92404.2|91004.2|0
1651085700000|2022-04-27 18:55:00|92404.1|91004.1|92403.4|91003.4|92404.1|91004.1|92403.4|91003.4|0
1651086000000|2022-04-27 19:00:00|92403.5|91003.5|92403|91003|92403.5|91003.5|92403|91003|0
1651086300000|2022-04-27 19:05:00|92402.9|91002.9|92325.9|91525.9|92402.9|91526.3|92325.9|91002.7|0
1651086600000|2022-04-27 19:10:00|92325.8|91525.8|92325.3|91525.3|92325.8|91525.8|92325.3|91525.3|0
1651086900000|2022-04-27 19:15:00|92325.2|91525.2|92324.5|91524.5|92325.2|91525.2|92324.5|91524.5|0
1651087200000|2022-04-27 19:20:00|92324.4|91524.4|92323.8|91523.8|92324.4|91524.4|92323.8|91523.8|0
1651087500000|2022-04-27 19:25:00|92323.7|91523.7|92323|91523|92323.7|91670.1|92165.2|91523|0
1651087800000|2022-04-27 19:30:00|92323.1|91523.1|92393.5|90993.5|92477|91525.1|92092.5|90993|1
1651088100000|2022-04-27 19:35:00|92393.4|90993.4|92392.8|90992.8|92393.4|90993.4|92392.8|90992.8|0
1651088400000|2022-04-27 19:40:00|92392.7|90992.7|92391.9|90991.9|92392.7|90992.7|92391.9|90991.9|0
1651088700000|2022-04-27 19:45:00|92391.8|90991.8|92391.3|90991.3|92391.9|90991.9|92391.3|90991.3|0
1651089000000|2022-04-27 19:50:00|92391.2|90991.2|92390.5|90990.5|92391.5|90991.5|92390.5|90990.5|0
1651089300000|2022-04-27 19:55:00|92390.4|90990.4|92425.4|91025.4|92425.4|91308.6|92088.7|90990.1|9
1651154400000|2022-04-28 14:00:00|92179.9|90779.9|91164.7|90364.7|92203|91042.8|91164.7|90030.6|21
1651154700000|2022-04-28 14:05:00|91164.1|90364.1|90112.4|89312.4|91489.1|90364.1|89230|87830|94
1651155000000|2022-04-28 14:10:00|90102.4|89302.4|88359.7|86959.7|90102.4|89302.4|88289.7|86959.7|7
1651155300000|2022-04-28 14:15:00|88359.6|86959.6|89241.4|87841.4|89395.5|87995.5|88359.5|86959.5|87
1651155600000|2022-04-28 14:20:00|89241.3|87841.3|89398.9|88598.9|89684.1|88598.9|89236.3|87836.3|2
1651155900000|2022-04-28 14:25:00|90002.3|88602.3|90731.5|89331.5|90781.2|89381.2|89702.3|88542.4|138
1651156200000|2022-04-28 14:30:00|90726.5|89326.5|90284.5|88884.5|90726.5|89326.5|90223.4|88823.4|35
1651156500000|2022-04-28 14:35:00|90284.4|88884.4|89933.7|88533.7|90285|88885|89933.7|88533.7|35
1651156800000|2022-04-28 14:40:00|89933.6|88533.6|89965.2|89465.2|90015.8|89465.2|89563.5|88483.7|5
1651157100000|2022-04-28 14:45:00|89871.9|89071.9|90470.9|89070.9|90470.9|89221|89856.9|88752|3
1651157400000|2022-04-28 14:50:00|90470.8|89070.8|90468.3|89068.3|90540.3|89140.3|90465.7|89065.7|0
1651157700000|2022-04-28 14:55:00|90468.2|89068.2|90013.3|89213.3|90577.6|89759.6|90008.3|88908.3|170
1651158000000|2022-04-28 15:00:00|90013.2|89213.2|90265.5|89765.5|90526.9|89765.5|90013|89126.9|44
1651158300000|2022-04-28 15:05:00|90012.5|89212.5|90664.7|89264.7|90664.7|89264.7|90012.1|88912.5|92
1651158600000|2022-04-28 15:10:00|90669.6|89269.6|91179|89779|91179.1|89779.1|90669.6|89269.6|50
1651158900000|2022-04-28 15:15:00|91174|89774|91372.9|89972.9|91378|89978|91054.3|89654.3|3
1651159200000|2022-04-28 15:20:00|91372.8|89972.8|91455.8|90055.8|91471.9|90071.9|91372.8|89972.8|0
1651159500000|2022-04-28 15:25:00|91450.8|90050.8|91313.3|89913.3|91450.8|90338.8|91138.8|89909.5|0
1651159800000|2022-04-28 15:30:00|91313.2|89913.2|91357.5|89957.5|91387.9|89987.9|91313|89913|2
1651160100000|2022-04-28 15:35:00|91357.4|89957.4|91502.1|90102.1|91502.2|90172.6|90622.3|89932.3|156
1651160400000|2022-04-28 15:40:00|91502|90102|91213.5|90413.5|91623.9|90723.6|90768.6|89968.6|60
1651160700000|2022-04-28 15:45:00|91212.8|90412.8|91274.9|90474.9|91424.7|90924.7|91212.8|90412.8|54
1651161000000|2022-04-28 15:50:00|91274.8|90474.8|91275.3|90475.3|91276.2|90476.2|91274.7|90474.7|1
1651161300000|2022-04-28 15:55:00|91275.2|90475.2|90924.1|90124.1|91421|90475.2|90919.4|90020.9|2
1651161600000|2022-04-28 16:00:00|90924|90124|90540.2|89740.2|90924|90124|90141.7|89641.7|111
1651161900000|2022-04-28 16:05:00|90540.1|89740.1|90590.7|89790.7|90590.9|89790.9|90539.2|89739.2|0
1651162200000|2022-04-28 16:10:00|90590.6|89790.6|90062.6|89262.6|90590.6|89790.6|90011.2|89211.2|107
1651162500000|2022-04-28 16:15:00|90062.5|89262.5|90111.8|89311.8|90362.5|89367|90062.3|88962.5|1
1651162800000|2022-04-28 16:20:00|90111.7|89311.7|90111|89311|90170.3|89370.3|90110.6|89310.6|0
1651163100000|2022-04-28 16:25:00|90110.9|89310.9|90080.1|89280.1|90360.7|89310.9|90080.1|88925.8|0
1651163400000|2022-04-28 16:30:00|90360.2|88960.2|90114.2|89314.2|90360.4|89766.7|90065.2|88960.2|103
1651163700000|2022-04-28 16:35:00|90114.1|89314.1|90072.9|89272.9|90114.1|89314.1|90072.9|89272.9|0
1651164000000|2022-04-28 16:40:00|90072.8|89272.8|90611.3|89811.3|90862|89811.6|90072.8|89272.8|52
1651164300000|2022-04-28 16:45:00|90611.2|89811.2|90605.5|89805.5|90705.6|89905.6|90605.5|89805.5|0
1651164600000|2022-04-28 16:50:00|90605.4|89805.4|90604.6|89804.6|90605.4|89805.4|90604.6|89804.6|0
1651164900000|2022-04-28 16:55:00|90604.5|89804.5|90603.8|89803.8|90604.5|89804.5|90603.8|89803.8|0
1651165200000|2022-04-28 17:00:00|90603.7|89803.7|90652.8|89852.8|90653.3|89853.3|90603.5|89803.5|0
1651165500000|2022-04-28 17:05:00|90652.7|89852.7|90652.1|89852.1|90652.7|89852.7|90652.1|89852.1|0
1651165800000|2022-04-28 17:10:00|90652|89852|90558.9|89758.9|90652|89852|90230|89730|1
1651166100000|2022-04-28 17:15:00|90608.7|89808.7|90298.7|89798.7|90608.7|89808.7|90298.7|89648.9|2
1651166400000|2022-04-28 17:20:00|90298.6|89798.6|90607.3|89807.3|90607.4|89897.7|90298.1|89798.1|4
1651166700000|2022-04-28 17:25:00|90854.2|90054.2|90898.5|90098.5|90899|90099|90854.2|90054.2|0
1651167000000|2022-04-28 17:30:00|90898.4|90098.4|90988.7|89588.7|91003.8|90135.7|90306.8|89588.7|58
1651167300000|2022-04-28 17:35:00|90988.6|89588.6|90973|89573|91047.9|89647.9|90973|89573|0
1651167600000|2022-04-28 17:40:00|90972.9|89572.9|90967.2|89567.2|90972.9|89572.9|90947.5|89547.5|0
1651167900000|2022-04-28 17:45:00|90967.1|89567.1|90966.5|89566.5|90967.1|89567.1|90966.5|89566.5|0
1651168200000|2022-04-28 17:50:00|90966.4|89566.4|90945.6|89545.6|90966.4|89566.4|90945.6|89545.6|0
1651168500000|2022-04-28 17:55:00|90945.5|89545.5|90945|89545|90945.5|89545.5|90945|89545|0
1651168800000|2022-04-28 18:00:00|90944.9|89544.9|90944.3|89544.3|90944.9|89544.9|90944.3|89544.3|0
1651169100000|2022-04-28 18:05:00|90944.2|89544.2|90943.5|89543.5|90944.2|89544.2|90943.5|89543.5|0
1651169400000|2022-04-28 18:10:00|90943.4|89543.4|90069.2|89569.2|90943.4|89569.2|90069.2|89542.8|2
1651169700000|2022-04-28 18:15:00|90069.1|89569.1|90068.4|89568.4|90069.1|89569.1|90068.4|89568.4|0
1651170000000|2022-04-28 18:20:00|90068.3|89568.3|90921.4|89521.4|90941.5|89568.3|90067.9|89521.4|58
1651170300000|2022-04-28 18:25:00|90921.3|89521.3|90920.6|89520.6|90926.3|89526.3|90920.6|89520.6|0
1651170600000|2022-04-28 18:30:00|90920.5|89520.5|90924.9|89524.9|90925.4|89525.4|90920.1|89520.1|0
1651170900000|2022-04-28 18:35:00|90924.8|89524.8|90924.1|89524.1|90924.8|89524.8|90924.1|89524.1|0
1651171200000|2022-04-28 18:40:00|90924|89524|90923.4|89523.4|90924|89524|90923.4|89523.4|0
1651171500000|2022-04-28 18:45:00|90923.3|89523.3|91018.3|89618.3|91018.3|89924|90719|89523.3|5
1651171800000|2022-04-28 18:50:00|91018|89618|91152|89752|91162.4|89762.4|91017.6|89617.6|1
1651172100000|2022-04-28 18:55:00|91151.8|89751.8|91146.5|89746.5|91156.5|89756.5|91146.5|89746.5|0
1651172400000|2022-04-28 19:00:00|91146.4|89746.4|91146|89746|91146.4|89746.4|91145.9|89745.9|0
1651172700000|2022-04-28 19:05:00|91145.9|89745.9|91145.3|89745.3|91145.9|89745.9|91145.3|89745.3|0
1651173000000|2022-04-28 19:10:00|91145.2|89745.2|91239.3|89839.3|91269.3|89869.3|91144.8|89744.8|1
1651173300000|2022-04-28 19:15:00|91239.2|89839.2|91243.6|89843.6|91244.1|89844.1|91239.1|89839.1|0
1651173600000|2022-04-28 19:20:00|90143.5|89643.5|90583|89783|90883.3|89783.3|90083.4|89483.3|116
1651173900000|2022-04-28 19:25:00|90582.9|89782.9|90582.2|89782.2|90582.9|89782.9|90582.2|89782.2|0
1651174200000|2022-04-28 19:30:00|90582.1|89782.1|90876.1|90076.1|91076.6|90076.3|90581.8|89626.8|1
1651174500000|2022-04-28 19:35:00|90876|90076|90875.4|90075.4|90876|90076|90875.4|90075.4|0
1651174800000|2022-04-28 19:40:00|90875.3|90075.3|90874.7|90074.7|90875.3|90075.3|90874.7|90074.7|0
1651175100000|2022-04-28 19:45:00|90874.6|90074.6|90874|90074|90874.6|90074.6|90874|90074|0
1651175400000|2022-04-28 19:50:00|90873.9|90073.9|91078|90578|91473.4|90578.4|90873.7|90073.4|59
1651175700000|2022-04-28 19:55:00|91077.9|90577.9|91368.4|90568.4|91477.3|90827.6|91077.8|89917.7|5
1651240800000|2022-04-29 14:00:00|91420.5|90620.5|90967.1|90167.1|91525.5|90620.5|90753.8|89388.4|4
1651241100000|2022-04-29 14:05:00|90987.1|90187.1|90672.4|89872.4|91070.9|90187.1|90223.7|89578.1|18
1651241400000|2022-04-29 14:10:00|90672.3|89872.3|90825.2|90025.2|90875.2|90211.4|90576.5|89821.5|10
1651241700000|2022-04-29 14:15:00|91159.8|89759.8|91447.8|90047.8|91561.6|90161.6|91159.8|89759.8|4
1651242000000|2022-04-29 14:20:00|91432.9|90032.9|90571.9|90071.9|91447.8|90422.8|90571.9|90028|2
1651242300000|2022-04-29 14:25:00|90566.8|90066.8|90461.7|89961.7|90606.8|90066.8|90461.6|89806.8|2
1651242600000|2022-04-29 14:30:00|90461.6|89961.6|90488.8|89688.8|90626.1|90030.5|90334.4|89534.4|3
1651242900000|2022-04-29 14:35:00|90528.8|89728.8|90520.9|89720.9|90528.8|89728.8|90384.3|89584.3|1
1651243200000|2022-04-29 14:40:00|90509.5|90009.5|90575.7|90075.7|90595.6|90095.6|90509.5|89730.8|1
1651243500000|2022-04-29 14:45:00|90552.8|90052.8|90545.5|90045.5|90629.6|90129.6|90542.9|90042.9|2
1651243800000|2022-04-29 14:50:00|90545.4|90045.4|90898.1|90098.1|91057.7|90557.7|90520.6|90020.6|9
1651244100000|2022-04-29 14:55:00|90587.7|90087.7|90657.5|89857.5|90968.6|90468.6|90586.7|89857.5|8
1651244400000|2022-04-29 15:00:00|90697|89897|90746.3|89946.3|90796|89996|90697|89897|2
1651244700000|2022-04-29 15:05:00|90746.2|89946.2|90746|89946|90746.2|89946.2|90746|89946|0
1651245000000|2022-04-29 15:10:00|90790.5|89990.5|90770.5|89970.5|90790.5|89990.5|90770.5|89970.5|4
1651245300000|2022-04-29 15:15:00|90770.4|89970.4|90837.9|90037.9|90837.9|90183.3|90628.5|89958.8|3
1651245600000|2022-04-29 15:20:00|90787.8|90287.8|91043|90243|91101.1|90337.8|90737.8|90237.8|10
1651245900000|2022-04-29 15:25:00|90993.5|90193.5|91042.7|90242.7|91042.9|90338.6|90838.5|90193.5|8
1651246200000|2022-04-29 15:30:00|91041.1|90241.1|91040.8|90240.8|91090.5|90290.5|91040.8|90240.8|3
1651246500000|2022-04-29 15:35:00|91040.7|90240.7|91254.2|90454.2|91303.8|90554.9|91004.4|90240.7|3
1651246800000|2022-04-29 15:40:00|91254.1|90454.1|91253.9|90453.9|91254.1|90454.1|91253.9|90453.9|0
1651247100000|2022-04-29 15:45:00|91253.8|90453.8|91254.7|90454.7|91254.8|90454.8|91253.7|90453.7|0
1651247400000|2022-04-29 15:50:00|91254.6|90454.6|91208.3|90708.3|91337|90837|91168.9|90454.6|2
1651247700000|2022-04-29 15:55:00|91208.2|90708.2|91257.5|90757.5|91257.5|90757.5|91208.1|90708.1|1
1651248000000|2022-04-29 16:00:00|91452|90652|91451.7|90651.7|91452|90652|91451.7|90651.7|4
1651248300000|2022-04-29 16:05:00|91476.4|90676.4|91167|90667|91476.8|90864.9|91167|90664.9|3
1651248600000|2022-04-29 16:10:00|91216.4|90716.4|91265.6|90765.6|91344.8|90844.8|91191.7|90691.7|5
1651248900000|2022-04-29 16:15:00|91295.3|90795.3|91353.4|90553.4|91442.5|90844.7|91173.7|90518.8|7
1651249200000|2022-04-29 16:20:00|91358.3|90558.3|91314.2|89914.2|91363.2|90563.2|91073.5|89902.3|0
1651249500000|2022-04-29 16:25:00|91314.1|89914.1|91313.9|89913.9|91314.1|89914.1|91313.9|89913.9|0
1651249800000|2022-04-29 16:30:00|91313.8|89913.8|91313.7|89913.7|91313.8|89913.8|91313.7|89913.7|0
1651250100000|2022-04-29 16:35:00|91313.6|89913.6|91313.4|89913.4|91313.6|89913.6|91313.4|89913.4|0
1651250400000|2022-04-29 16:40:00|91313.3|89913.3|91313.2|89913.2|91313.3|89913.3|91313.2|89913.2|0
1651250700000|2022-04-29 16:45:00|91313.1|89913.1|91312.9|89912.9|91313.1|89913.1|91312.9|89912.9|0
1651251000000|2022-04-29 16:50:00|91312.8|89912.8|90894.1|90094.1|91312.8|90163.3|90894.1|89907.8|0
1651251300000|2022-04-29 16:55:00|90894|90094|90893.9|90093.9|90894|90094|90893.9|90093.9|0
1651251600000|2022-04-29 17:00:00|90893.8|90093.8|90893.6|90093.6|90893.8|90093.8|90893.6|90093.6|0
1651251900000|2022-04-29 17:05:00|90893.5|90093.5|90893.4|90093.4|90893.5|90093.5|90893.4|90093.4|0
1651252200000|2022-04-29 17:10:00|90893.3|90093.3|90833.9|90033.9|90893.3|90093.3|90833.9|90033.9|0
1651252500000|2022-04-29 17:15:00|90833.8|90033.8|90892.9|90092.9|90893|90093|90833.8|90033.8|0
1651252800000|2022-04-29 17:20:00|90897.8|90097.8|90802|90302|90922.5|90321.9|90802|90097.8|0
1651253100000|2022-04-29 17:25:00|90801.9|90301.9|90801.7|90301.7|90801.9|90301.9|90801.7|90301.7|0
1651253400000|2022-04-29 17:30:00|90944.9|90444.9|90964.5|90464.5|90964.7|90464.7|90944.9|90444.9|3
1651253700000|2022-04-29 17:35:00|90964.4|90464.4|90964.2|90464.2|90964.4|90464.4|90964.2|90464.2|0
1651254000000|2022-04-29 17:40:00|90964.1|90464.1|91147.9|90647.9|91153|90653|90964|90464|2
1651254300000|2022-04-29 17:45:00|91151|90651|91150.8|90650.8|91151|90651|91150.8|90650.8|3
1651254600000|2022-04-29 17:50:00|91150.7|90650.7|91150.6|90650.6|91150.7|90650.7|91150.6|90650.6|0
1651254900000|2022-04-29 17:55:00|91150.5|90650.5|91150.4|90650.4|91150.6|90650.6|91150.4|90650.4|0
1651255200000|2022-04-29 18:00:00|91105.9|90605.9|91105.8|90605.8|91106|90606|91105.8|90605.8|0
1651255500000|2022-04-29 18:05:00|91105.7|90605.7|91105.6|90605.6|91105.7|90605.7|91105.6|90605.6|0
1651255800000|2022-04-29 18:10:00|91105.5|90605.5|91334.3|90534.3|91334.3|90605.5|91056|90534.3|4
1651256100000|2022-04-29 18:15:00|91339.3|90539.3|91115.9|90315.9|91339.3|90539.3|91115.9|90315.9|0
1651256400000|2022-04-29 18:20:00|91115.8|90315.8|91249.4|90449.4|91282.1|90782.1|91115.8|90315.8|1
1651256700000|2022-04-29 18:25:00|91249.3|90449.3|91254.9|90454.9|91278.9|90727.5|91213.5|90449.3|1
1651257000000|2022-04-29 18:30:00|91259.8|90459.8|91136.2|90336.2|91259.8|90459.8|91116.7|90316.7|1
1651257300000|2022-04-29 18:35:00|91141.1|90341.1|91136|90336|91190.5|90390.5|91136|90336|0
1651257600000|2022-04-29 18:40:00|91135.9|90335.9|91150.5|90350.5|91150.7|90350.7|91135.9|90335.9|1
1651257900000|2022-04-29 18:45:00|91150.4|90350.4|91150.3|90350.3|91150.4|90350.4|91150.3|90350.3|0
1651258200000|2022-04-29 18:50:00|91150.2|90350.2|91198.7|90398.7|91198.7|90398.7|91135.4|90335.4|0
1651258500000|2022-04-29 18:55:00|91188.8|90388.8|91124.5|90324.5|91198.6|90398.6|91124.5|90324.5|1
1651258800000|2022-04-29 19:00:00|91119.5|90319.5|91119.3|90319.3|91119.5|90319.5|91119.3|90319.3|0
1651259100000|2022-04-29 19:05:00|91124.2|90324.2|91114.7|90314.7|91124.2|90324.2|91114.7|90314.7|0
1651259400000|2022-04-29 19:10:00|91114.6|90314.6|91114.5|90314.5|91114.6|90314.6|91114.5|90314.5|0
1651259700000|2022-04-29 19:15:00|91114.4|90314.4|91114.2|90314.2|91114.4|90314.4|91114.2|90314.2|0
1651260000000|2022-04-29 19:20:00|91123.6|90323.6|91123.4|90323.4|91123.6|90323.6|91123.4|90323.4|0
1651260300000|2022-04-29 19:25:00|91123.3|90323.3|91487.3|90087.3|91497.3|90323.3|91123.3|90087.3|0
1651260600000|2022-04-29 19:30:00|91492.3|90092.3|91497|90097|91497.1|90097.1|91492.1|90092.1|0
1651260900000|2022-04-29 19:35:00|91496.9|90096.9|91146.6|90346.6|91496.9|90346.6|91142.6|90096.8|0
1651261200000|2022-04-29 19:40:00|91146.5|90346.5|91146.4|90346.4|91146.5|90346.5|91146.4|90346.4|0
1651261500000|2022-04-29 19:45:00|91146.3|90346.3|91146.2|90346.2|91146.3|90346.3|91146.2|90346.2|0
1651261800000|2022-04-29 19:50:00|91146.1|90346.1|91146|90346|91146.1|90346.1|91146|90346|0
1651262100000|2022-04-29 19:55:00|91145.9|90345.9|91669.2|90269.2|91669.2|90722.6|91145.8|90011.3|9
1651500000000|2022-05-02 14:00:00|91388.1|90888.1|91824.3|90424.3|91848.1|90888.1|90382.5|89314.6|24
1651500300000|2022-05-02 14:05:00|91831.6|90431.6|91294.2|90494.2|91957.7|90862.7|91252.2|90421.8|5
1651500600000|2022-05-02 14:10:00|91298.9|90498.9|91763.5|91263.5|91883.2|91263.5|91283.6|90483.6|15
1651500900000|2022-05-02 14:15:00|91768.2|91268.2|93693.3|92893.3|93818.7|93018.7|91768.2|91268.2|29
1651501200000|2022-05-02 14:20:00|93688.6|92888.6|93515|92715|93718.2|92918.2|93403.1|92708.1|13
1651501500000|2022-05-02 14:25:00|93508.1|92708.1|92931.2|92131.2|93521.1|92842.8|92931.2|92087.7|1
1651501800000|2022-05-02 14:30:00|92931.1|92131.1|92810.4|92310.4|92931.1|92371.6|92805.4|92131.1|1
1651502100000|2022-05-02 14:35:00|92810.3|92310.3|92755.8|92255.8|92810.3|92310.3|92755.8|92255.8|0
1651502400000|2022-05-02 14:40:00|92755.5|92255.5|92366.3|91866.3|92820.7|92255.5|92366.3|91738.8|10
1651502700000|2022-05-02 14:45:00|92380.4|91880.4|92210.8|91410.8|92381.3|91881.3|92160.9|91360.9|7
1651503000000|2022-05-02 14:50:00|92210.7|91410.7|92177.3|91377.3|92216.5|91611.5|92111.5|91376.4|0
1651503300000|2022-05-02 14:55:00|92177.2|91377.2|90225.5|89425.5|92177.2|91443.5|90225.5|89271.5|11
1651503600000|2022-05-02 15:00:00|90605.6|89205.6|90131.3|89331.3|90842.4|89982.3|89896.3|88831.4|13
1651503900000|2022-05-02 15:05:00|89531.1|88131.1|90702.1|89902.1|90702.1|90044.3|89243.6|88074.6|21
1651504200000|2022-05-02 15:10:00|90695.1|90195.1|90879.6|89479.6|91149.7|90195.1|90220.3|89010.4|11
1651504500000|2022-05-02 15:15:00|90882.2|89482.2|90822|89422|90883.3|89843.4|90382|89422|3
1651504800000|2022-05-02 15:20:00|90817.9|89417.9|90283.9|89483.9|90817.9|89689.3|90283.9|89417.8|0
1651505100000|2022-05-02 15:25:00|90283.8|89483.8|90189.2|88789.2|90283.8|89483.8|90083.8|88683.8|1
1651505400000|2022-05-02 15:30:00|90142.1|88742.1|90375.5|88975.5|90408.4|89008.4|89669.4|88719.4|3
1651505700000|2022-05-02 15:35:00|90375.4|88975.4|90375.2|88975.2|90375.4|88975.4|90375.2|88975.2|0
1651506000000|2022-05-02 15:40:00|90381.4|88981.4|90381.2|88981.2|90381.4|88981.4|90381.2|88981.2|0
1651506300000|2022-05-02 15:45:00|90381.1|88981.1|90376.2|88976.2|90381.1|88981.1|90371.7|88971.7|0
1651506600000|2022-05-02 15:50:00|90376.1|88976.1|90376|88976|90376.1|88976.1|90376|88976|0
1651506900000|2022-05-02 15:55:00|90378.3|88978.3|90450.4|89050.4|90450.6|89050.6|90378.3|88978.3|0
1651507200000|2022-05-02 16:00:00|90452.8|89052.8|90725.5|89325.5|90725.5|89325.5|89757.4|88957.4|7
1651507500000|2022-05-02 16:05:00|90730.2|89330.2|90579.4|89179.4|90730.2|89672.5|90228.5|88974.2|3
1651507800000|2022-05-02 16:10:00|90635.9|89235.9|90601.2|89801.2|90774.2|89801.2|90459|89059|1
1651508100000|2022-05-02 16:15:00|90657.6|89857.6|91517.7|90117.7|91542.5|90142.5|90657.6|89857.6|4
1651508400000|2022-05-02 16:20:00|91736.5|90336.5|91456.3|90656.3|91736.5|90656.5|91455.3|90336.5|0
1651508700000|2022-05-02 16:25:00|91456.2|90656.2|91512|90712|91512|90712|91456.2|90656.2|0
1651509000000|2022-05-02 16:30:00|91512.8|90712.8|91592.6|90792.6|91592.6|90792.6|91509.1|90709.1|3
1651509300000|2022-05-02 16:35:00|91592.5|90792.5|91592.3|90792.3|91592.5|90792.5|91592.3|90792.3|0
1651509600000|2022-05-02 16:40:00|91592.2|90792.2|91592.1|90792.1|91592.2|90792.2|91592.1|90792.1|5
1651509900000|2022-05-02 16:45:00|91592|90792|91591.9|90791.9|91592|90792|91591.9|90791.9|1
1651510200000|2022-05-02 16:50:00|91591.8|90791.8|91591.6|90791.6|91591.8|90791.8|91591.6|90791.6|1
1651510500000|2022-05-02 16:55:00|91591.5|90791.5|91591.4|90791.4|91591.5|90791.5|91591.4|90791.4|2
1651510800000|2022-05-02 17:00:00|91591.3|90791.3|91591.1|90791.1|91591.3|90791.3|91591.1|90791.1|0
1651511100000|2022-05-02 17:05:00|91591|90791|91590.9|90790.9|91680.3|90880.3|91250.1|90749|2
1651511400000|2022-05-02 17:10:00|91555.6|91055.6|91804.4|91004.4|91842.3|91342.3|91555.6|90980.7|1
1651511700000|2022-05-02 17:15:00|91813.8|91013.8|91780.6|90980.6|91813.8|91013.8|91780.6|90980.6|1
1651512000000|2022-05-02 17:20:00|91780.5|90980.5|91780.4|90980.4|91780.5|90980.5|91780.4|90980.4|0
1651512300000|2022-05-02 17:25:00|91742.7|90942.7|91669.8|90869.8|91742.7|90991.6|91489|90869.8|0
1651512600000|2022-05-02 17:30:00|91669.7|90869.7|91664.8|90864.8|91669.7|90869.7|91664.8|90864.8|0
1651512900000|2022-05-02 17:35:00|91664.7|90864.7|91664.5|90864.5|91664.7|90864.7|91664.5|90864.5|0
1651513200000|2022-05-02 17:40:00|91664.4|90864.4|91654|90254|91664.4|90864.4|91588.3|90188.3|1
1651513500000|2022-05-02 17:45:00|91642.6|90242.6|91435.5|90035.5|91642.6|90242.6|91435.5|90035.5|2
1651513800000|2022-05-02 17:50:00|91139.4|89739.4|90984.1|89584.1|91480|90980|90786.9|89386.9|6
1651514100000|2022-05-02 17:55:00|91045.2|89645.2|90645.3|89845.3|91134.4|89845.3|90645.3|89484.3|0
1651514400000|2022-05-02 18:00:00|90668.8|89868.8|91606.9|90206.9|91672.3|90272.3|90668.8|89742.6|5
1651514700000|2022-05-02 18:05:00|91600.8|90200.8|91157.2|89757.2|92109.3|91408|91049.2|89649.2|9
1651515000000|2022-05-02 18:10:00|91163.2|89763.2|91416.7|90016.7|91416.8|90016.8|91163.1|89763.1|0
1651515300000|2022-05-02 18:15:00|91416.6|90016.6|91421.1|90021.1|91421.2|90021.2|91411.8|90011.8|8
1651515600000|2022-05-02 18:20:00|91421|90021|91369.2|89969.2|91421|90021|91369.2|89969.2|0
1651515900000|2022-05-02 18:25:00|91369.1|89969.1|91359.5|89959.5|91369.1|89969.1|91359.5|89959.5|0
1651516200000|2022-05-02 18:30:00|91420.5|90020.5|91467.3|90067.3|91537.9|90137.9|91420.5|90020.5|0
1651516500000|2022-05-02 18:35:00|91467.2|90067.2|91499.9|90099.9|91499.9|90099.9|91467|90067|0
1651516800000|2022-05-02 18:40:00|91462.3|90062.3|91598.3|90198.3|91598.3|90198.3|91462.3|90062.3|1
1651517100000|2022-05-02 18:45:00|91598.2|90198.2|91541.6|90141.6|91598.2|90198.2|91541.6|90141.6|0
1651517400000|2022-05-02 18:50:00|91541.5|90141.5|91466.2|90066.2|91541.5|90141.5|91466.2|90066.2|0
1651517700000|2022-05-02 18:55:00|91466.1|90066.1|91019.3|90219.3|91466.1|90234.6|91019.3|90066.1|1
1651518000000|2022-05-02 19:00:00|91019.2|90219.2|91564|90164|91564|90219.2|91019.2|90162.5|0
1651518300000|2022-05-02 19:05:00|91563.9|90163.9|91563.7|90163.7|91563.9|90163.9|91563.7|90163.7|0
1651518600000|2022-05-02 19:10:00|91563.6|90163.6|91611.9|90211.9|91657.4|90257.4|91450.8|90050.8|2
1651518900000|2022-05-02 19:15:00|91565|90165|91563.2|90163.2|91565|90165|91474.2|90074.2|0
1651519200000|2022-05-02 19:20:00|91563.1|90163.1|90999.5|90199.5|91563.1|90199.8|90999.5|90163.1|0
1651519500000|2022-05-02 19:25:00|90999.4|90199.4|90999.3|90199.3|90999.4|90199.4|90999.3|90199.3|0
1651519800000|2022-05-02 19:30:00|90999.2|90199.2|91601.2|90201.2|91601.3|90247.6|90671.3|90162.5|0
1651520100000|2022-05-02 19:35:00|91601.1|90201.1|91601|90201|91601.1|90201.1|91601|90201|1
1651520400000|2022-05-02 19:40:00|91600.9|90200.9|91651|90251|91655.8|90364.7|91141.3|90083.5|1
1651520700000|2022-05-02 19:45:00|91519.9|90719.9|91272.2|90472.2|91698.1|90874.8|91229.2|90260.6|2
1651521000000|2022-05-02 19:50:00|91272.5|90472.5|91356.9|90556.9|91357.1|90557.1|91272.5|90472.5|0
1651521300000|2022-05-02 19:55:00|91356.8|90556.8|92158.3|91358.3|92163|91363|91356.5|90556.5|3
1651586400000|2022-05-03 14:00:00|92865.6|91465.6|92502.2|91702.2|92950.6|91706|92502.2|91356|0
1651586700000|2022-05-03 14:05:00|92677.2|91277.2|90651.2|90151.2|92752.2|91809.5|90551.2|90051.2|9
1651587000000|2022-05-03 14:10:00|91528.2|90728.2|91634.9|90234.9|91704.4|90779.1|91135.6|89951|4
1651587300000|2022-05-03 14:15:00|91653.4|90253.4|91289.2|90789.2|91676.6|90901.4|91289.2|90147.2|1
1651587600000|2022-05-03 14:20:00|91326.2|90826.2|90997.4|90197.4|91326.2|90826.2|90997.4|90197.4|5
1651587900000|2022-05-03 14:25:00|90997.3|90197.3|91028.6|90228.6|91030.1|90230.1|90997.2|90197.2|3
1651588200000|2022-05-03 14:30:00|91028.5|90228.5|91064.5|90564.5|91070.2|90564.6|90966.5|90228.5|1
1651588500000|2022-05-03 14:35:00|91059.9|90559.9|91059.2|90559.2|91059.9|90559.9|91059.2|90559.2|3
1651588800000|2022-05-03 14:40:00|91059.1|90559.1|91909.4|90509.4|91937.2|90707.5|91059|90481.6|5
1651589100000|2022-05-03 14:45:00|91904.7|90504.7|91705|90905|91971.1|91006.3|91500.7|90490.8|1
1651589400000|2022-05-03 14:50:00|91701.3|90901.3|91735.1|90935.1|91735.1|90935.1|91692|90892|0
1651589700000|2022-05-03 14:55:00|91739.7|90939.7|91839.8|91039.8|91839.8|91039.8|91301.5|90801.5|7
1651590000000|2022-05-03 15:00:00|91849.8|91049.8|91844.4|91044.4|91849.8|91049.8|91844.4|91044.4|0
1651590300000|2022-05-03 15:05:00|91844.3|91044.3|93050.6|92550.6|93114.8|92550.6|91703.7|91044.3|22
1651590600000|2022-05-03 15:10:00|93053.9|92553.9|93375.1|92875.1|93571.6|92916.9|92844.7|91638.2|24
1651590900000|2022-05-03 15:15:00|93351.9|92851.9|92874.8|91474.8|93351.9|92851.9|92870.1|91470.1|6
1651591200000|2022-05-03 15:20:00|92874.7|91474.7|92607|92107|93143.2|92107.1|92607|91305.3|1
1651591500000|2022-05-03 15:25:00|92653.3|92153.3|92480.5|91680.5|92704.9|92176.4|92457.3|91229.5|4
1651591800000|2022-05-03 15:30:00|92474.9|91674.9|92585.6|91185.6|92724.6|91726.1|92239.5|91181.1|3
1651592100000|2022-05-03 15:35:00|92341.1|91541.1|92301.4|90901.4|92585.5|91582.7|92020.8|90620.8|2
1651592400000|2022-05-03 15:40:00|92366.2|90966.2|92540.3|91140.3|92540.6|91140.6|92366.2|90966.2|0
1651592700000|2022-05-03 15:45:00|92539.6|91139.6|92538.9|91138.9|92539.6|91139.6|92538.9|91138.9|0
1651593000000|2022-05-03 15:50:00|92539.2|91139.2|92539|91139|92539.2|91139.2|92539|91139|0
1651593300000|2022-05-03 15:55:00|92538.9|91138.9|91653.9|90853.9|92538.9|91176.5|91538.8|90138.8|8
1651593600000|2022-05-03 16:00:00|91653.8|90853.8|91629|91129|91732.5|91129.1|91624.5|90853.8|0
1651593900000|2022-05-03 16:05:00|91246.7|89846.7|91136.4|90336.4|91246.7|90690.1|91016.2|89846.7|2
1651594200000|2022-05-03 16:10:00|91136.3|90336.3|91288.1|89888.1|91288.1|90694.4|91066.6|89888.1|3
1651594500000|2022-05-03 16:15:00|91288|89888|91108|90308|91288|90308|91015.7|89888|1
1651594800000|2022-05-03 16:20:00|91126.7|90326.7|91549.3|90749.3|91718.6|90779|91126.7|90283.6|3
1651595100000|2022-05-03 16:25:00|91549.2|90749.2|91562.5|90762.5|91604.7|90804.7|91549.2|90749.2|0
1651595400000|2022-05-03 16:30:00|91562.4|90762.4|91566.8|90766.8|91580.8|90780.8|91557.7|90757.7|0
1651595700000|2022-05-03 16:35:00|91596.9|90796.9|91593.2|90793.2|91597.9|90797.9|91588.7|90788.7|0
1651596000000|2022-05-03 16:40:00|91593.1|90793.1|91596.7|90796.7|91596.7|90796.7|91592.9|90792.9|0
1651596300000|2022-05-03 16:45:00|91596.6|90796.6|91587|90787|91600|90800|91587|90787|0
1651596600000|2022-05-03 16:50:00|91588.4|90788.4|91500.3|90700.3|91588.4|90788.4|91500.3|90700.3|0
1651596900000|2022-05-03 16:55:00|91500.2|90700.2|91492.5|90692.5|91501.7|90701.7|91492.5|90692.5|0
1651597200000|2022-05-03 17:00:00|91492.4|90692.4|91492.2|90692.2|91492.4|90692.4|91492.2|90692.2|0
1651597500000|2022-05-03 17:05:00|91492.1|90692.1|91491.9|90691.9|91492.1|90692.1|91491.9|90691.9|0
1651597800000|2022-05-03 17:10:00|91491.8|90691.8|90987.8|90187.8|91510.3|90710.3|90955.5|89823.1|1
1651598100000|2022-05-03 17:15:00|90987.7|90187.7|90987.5|90187.5|90987.7|90187.7|90987.5|90187.5|0
1651598400000|2022-05-03 17:20:00|90979.9|90179.9|91081.4|90281.4|91081.4|90281.4|90979.8|90179.8|0
1651598700000|2022-05-03 17:25:00|91081.3|90281.3|91044.1|90244.1|91127.5|90327.5|91044.1|90244.1|0
1651599000000|2022-05-03 17:30:00|91044|90244|90955.5|90155.5|91044|90244|90950.9|90150.9|4
1651599300000|2022-05-03 17:35:00|90960.1|90160.1|90996.8|90196.8|90997|90197|90960.1|90160.1|0
1651599600000|2022-05-03 17:40:00|90993|90193|91127.3|90627.3|91127.3|90627.3|90993|90193|0
1651599900000|2022-05-03 17:45:00|91127.2|90627.2|91127.7|90627.7|91127.9|90627.9|91127.2|90627.2|0
1651600200000|2022-05-03 17:50:00|91082.7|90582.7|90987.2|90187.2|91082.7|90582.7|90964.7|90164.7|1
1651600500000|2022-05-03 17:55:00|90987.1|90187.1|91466.9|90066.9|91638.5|90353.4|90987|90066.9|3
1651600800000|2022-05-03 18:00:00|91468.5|90068.5|91977.4|91177.4|91987.5|91231.1|91463.5|90063.5|14
1651601100000|2022-05-03 18:05:00|92292.4|90892.4|91443.8|90943.8|92292.4|91187.8|91443.8|90892.2|1
1651601400000|2022-05-03 18:10:00|91443.7|90943.7|92299.5|90899.5|92299.5|91644.7|91443.6|90899.5|4
1651601700000|2022-05-03 18:15:00|92299.4|90899.4|92315.6|90915.6|92315.7|90915.7|92299.3|90899.3|0
1651602000000|2022-05-03 18:20:00|91969.4|91169.4|91969.1|91169.1|91969.4|91169.4|91969.1|91169.1|0
1651602300000|2022-05-03 18:25:00|92315.3|90915.3|92065.8|91265.8|92315.3|91265.8|92010.4|90915.2|0
1651602600000|2022-05-03 18:30:00|92070.4|91270.4|92019.7|91219.7|92319.6|91270.4|92019.6|90915|4
1651602900000|2022-05-03 18:35:00|92315.1|90915.1|92006|91206|92315.1|91206.1|92006|90910.8|0
1651603200000|2022-05-03 18:40:00|92029.1|91229.1|92025.9|91225.9|92250.9|91450.9|92005.9|90699.8|4
1651603500000|2022-05-03 18:45:00|92025.8|91225.8|92029.4|91229.4|92029.6|91229.6|92025.8|91225.8|0
1651603800000|2022-05-03 18:50:00|92029.3|91229.3|92061.4|90661.4|92061.5|91229.3|92029.3|90661.4|4
1651604100000|2022-05-03 18:55:00|92006|91206|92079.5|90679.5|92079.7|91206|92006|90679.5|1
1651604400000|2022-05-03 19:00:00|92074.9|90674.9|92130|90730|92130.2|90730.2|92070.2|90670.2|0
1651604700000|2022-05-03 19:05:00|92129.9|90729.9|92129.7|90729.7|92129.9|90729.9|92129.7|90729.7|0
1651605000000|2022-05-03 19:10:00|92129.6|90729.6|92083.3|90683.3|92129.6|90729.6|92083.3|90683.3|0
1651605300000|2022-05-03 19:15:00|92083.2|90683.2|92083|90683|92084.8|90684.8|92083|90683|4
1651605600000|2022-05-03 19:20:00|92082.9|90682.9|92082.7|90682.7|92082.9|90682.9|92082.7|90682.7|0
1651605900000|2022-05-03 19:25:00|92082.6|90682.6|92082.4|90682.4|92082.6|90682.6|92082.4|90682.4|0
1651606200000|2022-05-03 19:30:00|92082.3|90682.3|92082.1|90682.1|92082.3|90682.3|92077.6|90677.6|0
1651606500000|2022-05-03 19:35:00|92082|90682|91874.2|90474.2|92082|90682|91865.1|90465.1|0
1651606800000|2022-05-03 19:40:00|91874.1|90474.1|91959.3|90559.3|92194.7|91159.3|91874.1|90474.1|6
1651607100000|2022-05-03 19:45:00|91969.3|90569.3|91960.2|90560.2|91969.3|90569.3|91749.3|90349.3|1
1651607400000|2022-05-03 19:50:00|91960.1|90560.1|91955|90555|92025.1|90625.1|91955|90555|0
1651607700000|2022-05-03 19:55:00|91954.9|90554.9|92070.7|90670.7|92126.9|90726.9|91954.8|90554.8|1
1651672800000|2022-05-04 14:00:00|91506.3|90106.3|89234.9|88434.9|91917.4|90517.4|89211.7|88411.7|13
1651673100000|2022-05-04 14:05:00|89731.2|88931.2|90026.7|89226.7|90242.9|89326.7|89731.2|88700.2|2
1651673400000|2022-05-04 14:10:00|90026.6|89226.6|90308.9|88908.9|90329.1|89829.1|90026.1|88903.9|14
1651673700000|2022-05-04 14:15:00|90063.5|89263.5|90003.6|89203.6|90119.5|89319.5|90003.6|89203.6|1
1651674000000|2022-05-04 14:20:00|89721.6|89221.6|90475.8|89075.8|90476.3|89221.6|89509.7|88980.8|4
1651674300000|2022-05-04 14:25:00|90519|89119|90198.8|89398.8|90568.9|89889.9|90107.8|89118.9|14
1651674600000|2022-05-04 14:30:00|90198.7|89398.7|90076.4|88676.4|90326.8|89489.8|89876.6|88676.4|2
1651674900000|2022-05-04 14:35:00|90076.3|88676.3|89277.5|88777.5|90129.2|89051.9|89277.5|88600.4|7
1651675200000|2022-05-04 14:40:00|89277.9|88777.9|88887.7|88087.7|89277.9|88777.9|88581.8|88077.4|4
1651675500000|2022-05-04 14:45:00|88887.6|88087.6|86870.6|85470.6|89073.9|88102.6|84892|83492|52
1651675800000|2022-05-04 14:50:00|86866.1|85466.1|87680.3|86280.3|87744.5|86944.5|86811.6|85411.6|15
1651676100000|2022-05-04 14:55:00|87684.9|86284.9|88139.6|86739.6|88207.9|86837.6|86773.1|85973.1|5
1651676400000|2022-05-04 15:00:00|88098.7|86698.7|88307.8|86907.8|88307.8|86907.8|87225.6|86084.6|14
1651676700000|2022-05-04 15:05:00|88226.5|87426.5|87931.4|86531.4|88294.7|87426.5|86907.5|85966.4|19
1651677000000|2022-05-04 15:10:00|88067.9|86667.9|88721.1|87321.1|88770.7|87466.6|88067.8|86667.8|13
1651677300000|2022-05-04 15:15:00|88666.6|87266.6|88235.9|87435.9|88666.6|87435.9|88089|86689|6
1651677600000|2022-05-04 15:20:00|88276.9|87476.9|88285.3|87485.3|88863.6|87499.1|88254.1|87445.1|2
1651677900000|2022-05-04 15:25:00|88280.7|87480.7|88294.9|87494.9|88339.7|87721.5|88207.5|87480.3|7
1651678200000|2022-05-04 15:30:00|88294.8|87494.8|88312.8|87512.8|88312.9|87512.9|88294.7|87494.7|3
1651678500000|2022-05-04 15:35:00|88389.1|87589.1|88810.9|87410.9|89057|87657|88389.1|87410.9|2
1651678800000|2022-05-04 15:40:00|88810.8|87410.8|88399.2|87599.2|88810.8|87599.4|88310.8|87410.8|0
1651679100000|2022-05-04 15:45:00|89280.7|87880.7|89150.5|88350.5|89294.2|88350.5|89140.8|87740.8|1
1651679400000|2022-05-04 15:50:00|89140.8|87740.8|88592.7|88092.7|89322.6|88092.7|88553.9|87603.9|5
1651679700000|2022-05-04 15:55:00|88597.3|88097.3|88657.4|87857.4|88734.3|88234.3|88597.3|87857.4|4
1651680000000|2022-05-04 16:00:00|88659.2|87859.2|88544.3|87744.3|88659.2|87859.2|88095.3|87595.3|8
1651680300000|2022-05-04 16:05:00|88544.2|87744.2|88549.5|87749.5|88549.5|87749.5|88544.2|87744.2|0
1651680600000|2022-05-04 16:10:00|88614.5|87814.5|88462.5|87962.5|88689.4|88089.3|88064.3|87057.9|8
1651680900000|2022-05-04 16:15:00|88430.6|87630.6|88361.3|87561.3|88430.6|87630.6|88208.3|87408.3|1
1651681200000|2022-05-04 16:20:00|88461.3|87661.3|88657.9|88157.9|89052|88252|88342.9|87661.1|1
1651681500000|2022-05-04 16:25:00|88657.8|88157.8|88571.2|87771.2|88657.8|88157.8|88571.2|87771.2|0
1651681800000|2022-05-04 16:30:00|88616.6|87816.6|88625.1|87825.1|88625.2|87825.2|88616.6|87816.6|0
1651682100000|2022-05-04 16:35:00|88625|87825|88665.7|87865.7|88669.9|87869.9|88624.9|87824.9|0
1651682400000|2022-05-04 16:40:00|88665.6|87865.6|88615.4|87815.4|88665.6|87865.6|88615.4|87815.4|0
1651682700000|2022-05-04 16:45:00|88615.3|87815.3|89090.6|87690.6|89090.7|87840.3|88615.3|87690.6|4
1651683000000|2022-05-04 16:50:00|89090.5|87690.5|89082.2|87682.2|89091.4|87691.4|89082.2|87682.2|0
1651683300000|2022-05-04 16:55:00|89082.1|87682.1|89083.7|87683.7|89083.8|87683.8|89082|87682|0
1651683600000|2022-05-04 17:00:00|89084.6|87684.6|89084.4|87684.4|89084.6|87684.6|89084.4|87684.4|0
1651683900000|2022-05-04 17:05:00|89084.3|87684.3|89084.1|87684.1|89084.3|87684.3|89084.1|87684.1|0
1651684200000|2022-05-04 17:10:00|89084|87684|89083.8|87683.8|89084|87684|89083.8|87683.8|0
1651684500000|2022-05-04 17:15:00|89083.7|87683.7|89083.5|87683.5|89083.7|87683.7|89083.5|87683.5|1
1651684800000|2022-05-04 17:20:00|89083.4|87683.4|89086.5|87686.5|89086.5|87686.5|89083.3|87683.3|2
1651685100000|2022-05-04 17:25:00|89086.4|87686.4|88946.7|88146.7|89101.7|88146.7|88946.7|87686.4|1
1651685400000|2022-05-04 17:30:00|88946.6|88146.6|88946.4|88146.4|88946.6|88146.6|88946.4|88146.4|0
1651685700000|2022-05-04 17:35:00|88946.3|88146.3|89026.1|88526.1|89091.2|88526.1|88946.2|88146.2|0
1651686000000|2022-05-04 17:40:00|89026|88526|89030.9|88530.9|89031|88531|89026|88526|0
1651686300000|2022-05-04 17:45:00|89030.8|88530.8|89517.2|88717.2|89517.3|88717.3|89030.8|88530.8|2
1651686600000|2022-05-04 17:50:00|89512.6|88712.6|89176.2|88676.2|89512.6|88712.6|89176.2|88676.2|0
1651686900000|2022-05-04 17:55:00|89267|88767|89485.3|88985.3|89680.7|89130.9|89267|88767|4
1651687200000|2022-05-04 18:00:00|89485.2|88985.2|89394.2|88894.2|89680.6|88985.2|89394.2|88880.5|0
1651687500000|2022-05-04 18:05:00|89680.4|88880.4|89557.3|88757.3|89680.4|88880.4|89557.3|88757.3|2
1651687800000|2022-05-04 18:10:00|89557.2|88757.2|89535.8|89035.8|89579.7|89035.8|89470.4|88684.2|0
1651688100000|2022-05-04 18:15:00|89535.7|89035.7|89535.5|89035.5|89535.7|89035.7|89535.5|89035.5|0
1651688400000|2022-05-04 18:20:00|89535.4|89035.4|89436.9|88936.9|89679.4|89052.1|89436.9|88879|1
1651688700000|2022-05-04 18:25:00|89436.8|88936.8|89703.9|88303.9|89704|88936.8|89187.4|88269|3
1651689000000|2022-05-04 18:30:00|89703.8|88303.8|89703.7|88303.7|89703.8|88303.8|89703.7|88303.7|0
1651689300000|2022-05-04 18:35:00|89703.6|88303.6|89703.4|88303.4|89703.6|88303.6|89703.4|88303.4|0
1651689600000|2022-05-04 18:40:00|89453.3|88653.3|89462.8|88662.8|89463|88663|89453.3|88653.3|0
1651689900000|2022-05-04 18:45:00|89462.7|88662.7|89672.8|88872.8|89672.8|88872.8|89085.7|88585.7|1
1651690200000|2022-05-04 18:50:00|89622.8|89122.8|89489.5|88689.5|89672.8|89172.8|89462.4|88662.4|1
1651690500000|2022-05-04 18:55:00|89489.4|88689.4|89489.2|88689.2|89489.4|88689.4|89489.2|88689.2|0
1651690800000|2022-05-04 19:00:00|89507.7|88707.7|89507.4|88707.4|89507.7|88707.7|89507.4|88707.4|0
1651691100000|2022-05-04 19:05:00|89511.9|88711.9|89466.3|88666.3|89511.9|88711.9|89466.3|88666.3|0
1651691400000|2022-05-04 19:10:00|89466.2|88666.2|89466.1|88666.1|89466.2|88666.2|89466.1|88666.1|0
1651691700000|2022-05-04 19:15:00|89466|88666|89570.1|88770.1|89570.1|88770.1|89465.9|88665.9|3
1651692000000|2022-05-04 19:20:00|89574.6|88774.6|89565.3|88765.3|89624.5|88824.5|89565.3|88765.3|0
1651692300000|2022-05-04 19:25:00|89524.4|88724.4|90271.9|88871.9|90271.9|89514.5|89524.4|88605.9|11
1651692600000|2022-05-04 19:30:00|89568.8|88768.8|90346.5|88946.5|90346.5|88946.5|89568.8|88768.8|1
1651692900000|2022-05-04 19:35:00|90349.7|88949.7|90403.9|89003.9|90404.1|89004.1|90349.7|88949.7|0
1651693200000|2022-05-04 19:40:00|90403.8|89003.8|89702.9|88902.9|90403.8|89003.8|89702.9|88845.1|0
1651693500000|2022-05-04 19:45:00|90272.2|88872.2|90252.6|88852.6|90272.2|88872.2|90252.6|88852.6|1
1651693800000|2022-05-04 19:50:00|90248|88848|90711.5|89311.5|90711.5|89311.5|90247.6|88847.6|6
1651694100000|2022-05-04 19:55:00|90810.5|89410.5|90986.8|90186.8|90986.8|90186.8|90810.5|89410.5|2
1651759200000|2022-05-05 14:00:00|89881.2|88481.2|89900.5|88500.5|90396.7|88996.7|89602.9|88202.9|1
1651759500000|2022-05-05 14:05:00|90334.4|88934.4|89550.3|88150.3|90409.9|89009.9|89550.3|88150.3|1
1651759800000|2022-05-05 14:10:00|89550.2|88150.2|89595.2|88195.2|89755.2|89227|89374.2|88150.2|9
1651760100000|2022-05-05 14:15:00|89599.7|88199.7|89401.5|88601.5|89883|88783|89394.5|88199.7|3
1651760400000|2022-05-05 14:20:00|89379.1|88579.1|89513.3|88113.3|89526.8|88601.5|89332.9|88037.8|4
1651760700000|2022-05-05 14:25:00|89511.7|88111.7|89601.5|88201.5|89601.7|88201.7|89511.7|88111.7|0
1651761000000|2022-05-05 14:30:00|89601.4|88201.4|89346.2|88546.2|89641.3|88546.3|89345.7|88196.3|0
1651761300000|2022-05-05 14:35:00|89346.1|88546.1|89815.8|88415.8|89920.8|88555.4|89346.1|88250.4|4
1651761600000|2022-05-05 14:40:00|89803.9|88403.9|89813.7|88413.7|89858.9|88458.9|89803.8|88403.8|0
1651761900000|2022-05-05 14:45:00|89742.1|88342.1|89369.6|88569.6|89750.6|88570|89364.9|88342.1|0
1651762200000|2022-05-05 14:50:00|88996|88496|90185.4|88785.4|90228.4|88828.4|88884.2|88086.2|5
1651762500000|2022-05-05 14:55:00|90189.9|88789.9|90038.9|89238.9|90247.9|89417.9|90038.9|88780.9|0
1651762800000|2022-05-05 15:00:00|90056.9|89256.9|90307.2|89507.2|90356.9|89556.9|90056.9|89256.9|3
1651763100000|2022-05-05 15:05:00|90307.1|89507.1|91123.9|89723.9|91137.5|90618|90284.9|89507.1|14
1651763400000|2022-05-05 15:10:00|91123.8|89723.8|91132.1|89732.1|91132.1|89732.1|91123.6|89723.6|0
1651763700000|2022-05-05 15:15:00|91132|89732|90177.9|88777.9|91132|89732|89944.5|88544.5|8
1651764000000|2022-05-05 15:20:00|90048.3|88648.3|90303.8|88903.8|90625.7|89531.4|89949.9|88549.9|3
1651764300000|2022-05-05 15:25:00|90259.1|88859.1|89586.5|88186.5|90324.1|88924.1|89443.2|88182.1|3
1651764600000|2022-05-05 15:30:00|89595.4|88195.4|89595.2|88195.2|89608.7|88208.7|89595.2|88195.2|3
1651764900000|2022-05-05 15:35:00|89595.1|88195.1|89442.4|88642.4|89608.4|88642.5|89353.1|88195.1|2
1651765200000|2022-05-05 15:40:00|89442.3|88642.3|89645.2|88245.2|90049.1|88981.4|89414.5|88240.8|3
1651765500000|2022-05-05 15:45:00|89649.7|88249.7|89485|88985|89654.1|88985|89389.8|88249.7|3
1651765800000|2022-05-05 15:50:00|89484.4|88984.4|89298.6|88498.6|89644.3|88984.9|89119.2|88244.2|1
1651766100000|2022-05-05 15:55:00|89298.5|88498.5|89260.9|88460.9|89298.5|88498.5|89222.6|88422.6|1
1651766400000|2022-05-05 16:00:00|89256.4|88456.4|89470.6|88070.6|89525.1|88465.4|89059.1|87977.7|1
1651766700000|2022-05-05 16:05:00|89470.5|88070.5|88944.7|88144.7|89475|88352.4|88944.7|87996.1|4
1651767000000|2022-05-05 16:10:00|88940.2|88140.2|88899.8|88099.8|88944.6|88144.6|88899.8|88099.8|0
1651767300000|2022-05-05 16:15:00|88899.7|88099.7|88841.4|88041.4|88899.7|88099.7|88530.9|88030.9|2
1651767600000|2022-05-05 16:20:00|88841.3|88041.3|88796.5|87996.5|88841.3|88041.3|88796.5|87996.5|0
1651767900000|2022-05-05 16:25:00|88796.4|87996.4|88796.3|87996.3|88796.4|87996.4|88796.3|87996.3|0
1651768200000|2022-05-05 16:30:00|88796.2|87996.2|88796|87996|88796.2|87996.2|88796|87996|0
1651768500000|2022-05-05 16:35:00|88795.9|87995.9|88800.2|88000.2|88831.5|88105.5|88511.8|87995.8|4
1651768800000|2022-05-05 16:40:00|88800.1|88000.1|88768.7|87968.7|88800.1|88051.9|88484.7|87964.2|1
1651769100000|2022-05-05 16:45:00|88875.8|88075.8|88366.6|87566.6|88875.8|88075.8|88366.6|87566.6|3
1651769400000|2022-05-05 16:50:00|88371|87571|88366.3|87566.3|88371|87571|88366.3|87566.3|0
1651769700000|2022-05-05 16:55:00|88366.2|87566.2|88383.9|87583.9|88384|87584|88366.1|87566.1|0
1651770000000|2022-05-05 17:00:00|88375.3|87575.3|88140.3|87640.3|88375.3|87640.4|88140.3|87485.9|0
1651770300000|2022-05-05 17:05:00|88140.2|87640.2|88140.1|87640.1|88140.2|87640.2|88140.1|87640.1|0
1651770600000|2022-05-05 17:10:00|88140|87640|88139.8|87639.8|88140|87640|88139.8|87639.8|3
1651770900000|2022-05-05 17:15:00|88139.7|87639.7|88139.6|87639.6|88139.7|87639.7|88139.6|87639.6|0
1651771200000|2022-05-05 17:20:00|88139.5|87639.5|88139.4|87639.4|88139.5|87639.5|88139.4|87639.4|0
1651771500000|2022-05-05 17:25:00|88139.3|87639.3|88139.1|87639.1|88139.3|87639.3|88139.1|87639.1|9
1651771800000|2022-05-05 17:30:00|88981.8|87581.8|88766.4|87966.4|88981.8|88127|88766.4|87501.3|4
1651772100000|2022-05-05 17:35:00|88312.9|87812.9|88325.7|87525.7|88333.5|87812.9|88312.9|87525.7|3
1651772400000|2022-05-05 17:40:00|88321.2|87521.2|88334.4|87534.4|88334.6|87631|88028.4|87521.2|0
1651772700000|2022-05-05 17:45:00|88334.3|87534.3|88334.2|87534.2|88334.3|87534.3|88316.4|87516.4|0
1651773000000|2022-05-05 17:50:00|88334.1|87534.1|88333.9|87533.9|88334.1|87534.1|88333.9|87533.9|0
1651773300000|2022-05-05 17:55:00|88320.9|87520.9|88442.9|87642.9|88872.8|87661.2|88126.2|87417.1|7
1651773600000|2022-05-05 18:00:00|88442.8|87642.8|88447|87647|88447.1|87647.1|88442.7|87642.7|0
1651773900000|2022-05-05 18:05:00|88446.9|87646.9|88424.5|87624.5|88446.9|87646.9|88424.5|87624.5|0
1651774200000|2022-05-05 18:10:00|88424.4|87624.4|88424.2|87624.2|88424.4|87624.4|88424.2|87624.2|1
1651774500000|2022-05-05 18:15:00|88492.7|87992.7|89483.1|88083.1|89483.1|88083.1|88492.6|87992.6|5
1651774800000|2022-05-05 18:20:00|89483|88083|89549.7|88149.7|89549.9|88149.9|89483|88083|0
1651775100000|2022-05-05 18:25:00|89558.3|88158.3|89553.7|88153.7|89558.3|88158.3|89553.7|88153.7|0
1651775400000|2022-05-05 18:30:00|89553.6|88153.6|89553.4|88153.4|89553.6|88153.6|89553.4|88153.4|0
1651775700000|2022-05-05 18:35:00|89553.3|88153.3|89553.1|88153.1|89553.3|88153.3|89553.1|88153.1|0
1651776000000|2022-05-05 18:40:00|89553|88153|89552.9|88152.9|89553|88153|89552.9|88152.9|0
1651776300000|2022-05-05 18:45:00|89552.8|88152.8|89552.6|88152.6|89552.8|88152.8|89552.6|88152.6|0
1651776600000|2022-05-05 18:50:00|89552.5|88152.5|89552.4|88152.4|89552.5|88152.5|89552.4|88152.4|0
1651776900000|2022-05-05 18:55:00|89552.3|88152.3|89552.1|88152.1|89552.3|88152.3|89552.1|88152.1|0
1651777200000|2022-05-05 19:00:00|89552|88152|89551.8|88151.8|89552|88612.5|89412.5|88151.8|0
1651777500000|2022-05-05 19:05:00|89551.7|88151.7|89551.6|88151.6|89551.7|88151.7|89551.6|88151.6|0
1651777800000|2022-05-05 19:10:00|89551.5|88151.5|89667.2|88267.2|89667.2|88267.2|89551.4|88151.4|3
1651778100000|2022-05-05 19:15:00|89582.5|88182.5|89032.7|88232.7|89667.2|88344.3|89032.7|88182.5|2
1651778400000|2022-05-05 19:20:00|89032.6|88232.6|89031.9|88231.9|89032.6|88232.6|89014.1|88214.1|0
1651778700000|2022-05-05 19:25:00|89031.8|88231.8|89031.6|88231.6|89054.1|88507.1|89006.6|88231.6|1
1651779000000|2022-05-05 19:30:00|88942.5|88142.5|89416.6|88016.6|89420.7|88142.5|88942.4|88016.2|1
1651779300000|2022-05-05 19:35:00|89416.5|88016.5|89013.8|87613.8|89416.5|88142.6|88924.7|87524.7|1
1651779600000|2022-05-05 19:40:00|89013.7|87613.7|89009.1|87609.1|89013.7|87613.7|89009.1|87609.1|0
1651779900000|2022-05-05 19:45:00|89013.5|87613.5|88833.7|87433.7|89013.5|87613.5|88833.7|87433.7|0
1651780200000|2022-05-05 19:50:00|88833.6|87433.6|88833.5|87433.5|88833.6|87433.6|88833.5|87433.5|0
1651780500000|2022-05-05 19:55:00|88833.4|87433.4|87919.5|86519.5|88877.9|88333.3|87708.6|86519.5|5
1651845600000|2022-05-06 14:00:00|83273.8|81873.8|84214.2|82814.2|84466.9|83066.9|83265.3|81865.3|8
1651845900000|2022-05-06 14:05:00|84174.6|82774.6|83734.1|82934.1|84219.8|82934.1|83214.5|82614|5
1651846200000|2022-05-06 14:10:00|83728|82928|83976.9|83176.9|84775.1|83375.1|83631.2|82750.4|11
1651846500000|2022-05-06 14:15:00|83826.6|83026.6|83826.9|83026.9|84085.1|83366.9|83602.3|82597|5
1651846800000|2022-05-06 14:20:00|83802|83002|82516.1|82016.1|83802|83002|82511.1|82011.1|26
1651847100000|2022-05-06 14:25:00|82511.7|82011.7|82801.8|82001.8|82815|82020.1|82506.9|81992.2|27
1651847400000|2022-05-06 14:30:00|82695.7|82195.7|82882.6|82082.6|82922.2|82262.7|82484.3|81984.3|6
1651847700000|2022-05-06 14:35:00|82824.8|82324.8|83423.7|82023.7|83539.5|82472.9|82824.8|82006.6|6
1651848000000|2022-05-06 14:40:00|83077.4|82277.4|82824|82024|83373|82427.3|82824|81966.9|1
1651848300000|2022-05-06 14:45:00|82916.3|82116.3|82964.6|82164.6|82979|82179|82916.3|82116.3|0
1651848600000|2022-05-06 14:50:00|82969|82169|82633.1|82133.1|82977.8|82177.8|82633.1|82133.1|0
1651848900000|2022-05-06 14:55:00|82613.1|82113.1|82583|82083|82637.5|82137.5|82583|82083|3
1651849200000|2022-05-06 15:00:00|82587.4|82087.4|83187.2|82387.2|83200.3|82487.5|82582.9|82082.9|7
1651849500000|2022-05-06 15:05:00|83662.8|82262.8|83615.5|82215.5|83662.8|82733.7|83363.5|82192.5|3
1651849800000|2022-05-06 15:10:00|83619.9|82219.9|83077|82277|83619.9|82291|83077|81982|7
1651850100000|2022-05-06 15:15:00|83427|82027|83436.7|82036.7|83456.9|82056.9|83426.9|82026.9|0
1651850400000|2022-05-06 15:20:00|82653.5|82153.5|82539|82039|82653.5|82153.5|82268.5|81733.5|11
1651850700000|2022-05-06 15:25:00|82543.4|82043.4|82559.4|82059.4|82640.8|82140.8|82543.4|82043.4|1
1651851000000|2022-05-06 15:30:00|82573.4|81773.4|82782.1|81982.1|82782.2|82140.9|82268.3|81758.3|5
1651851300000|2022-05-06 15:35:00|82790.6|81990.6|82790.5|81990.5|82790.6|82197.5|82644.9|81990.5|1
1651851600000|2022-05-06 15:40:00|82790.4|81990.4|82644.7|82144.7|82790.4|82144.7|82504.6|81990.3|6
1651851900000|2022-05-06 15:45:00|83428.3|82028.3|83553.3|82153.3|83553.4|82319.5|83115.1|81958|0
1651852200000|2022-05-06 15:50:00|83472.6|82072.6|83281.5|82481.5|83477|82943.6|83071.9|82072.6|2
1651852500000|2022-05-06 15:55:00|83281.4|82481.4|83411.8|82611.8|83562.9|82611.8|83281.4|82105.8|0
1651852800000|2022-05-06 16:00:00|83411.7|82611.7|83411.7|82611.7|83411.7|82611.7|83411.7|82611.7|0
1651853100000|2022-05-06 16:05:00|83411.6|82611.6|83455.4|82655.4|83455.4|82655.4|83411.5|82611.5|0
1651853400000|2022-05-06 16:10:00|83455.3|82655.3|83437.1|82637.1|83529.3|82774.1|83165.7|82637.1|4
1651853700000|2022-05-06 16:15:00|83441.5|82641.5|83436.9|82636.9|83441.5|82641.5|83436.9|82636.9|0
1651854000000|2022-05-06 16:20:00|83441.3|82641.3|83441.2|82641.2|83441.3|82641.3|83441.2|82641.2|0
1651854300000|2022-05-06 16:25:00|83441.1|82641.1|83399.1|82599.1|83441.1|82670.4|83170.4|82599.1|0
1651854600000|2022-05-06 16:30:00|83101.5|82601.5|83101.4|82601.4|83101.5|82601.5|83101.4|82601.4|0
1651854900000|2022-05-06 16:35:00|83091.4|82591.4|83026.9|82526.9|83095.7|82595.7|83026.9|82526.9|2
1651855200000|2022-05-06 16:40:00|83026.8|82526.8|83079.4|82579.4|83079.4|82579.4|83016.8|82516.8|7
1651855500000|2022-05-06 16:45:00|83079.3|82579.3|83394.8|82594.8|83394.8|82594.8|83079.3|82560.9|4
1651855800000|2022-05-06 16:50:00|83345.6|82545.6|83345.5|82545.5|83345.6|82545.6|83345.5|82545.5|0
1651856100000|2022-05-06 16:55:00|83345.4|82545.4|83283|82783|83345.4|82783.1|83283|82545.4|0
1651856400000|2022-05-06 17:00:00|83282.9|82782.9|83282.9|82782.9|83282.9|82782.9|83282.9|82782.9|0
1651856700000|2022-05-06 17:05:00|83282.8|82782.8|83282.7|82782.7|83282.8|82782.8|83282.7|82782.7|0
1651857000000|2022-05-06 17:10:00|83288.9|82788.9|83201|82701|83288.9|82788.9|83201|82701|0
1651857300000|2022-05-06 17:15:00|83196.6|82696.6|83324.2|82824.2|83333|82833|83152.7|82652.7|2
1651857600000|2022-05-06 17:20:00|83328.6|82828.6|83332.8|82832.8|83332.9|82832.9|83328.6|82828.6|2
1651857900000|2022-05-06 17:25:00|83332.7|82832.7|83332.6|82832.6|83332.7|82832.7|83332.6|82832.6|0
1651858200000|2022-05-06 17:30:00|83231.8|82731.8|83328.1|82828.1|83328.1|82828.1|83223|82723|1
1651858500000|2022-05-06 17:35:00|83328|82828|83323.5|82823.5|83328|82828|83323.5|82823.5|0
1651858800000|2022-05-06 17:40:00|83323.4|82823.4|83400.6|82900.6|83479.5|82979.5|83323.4|82823.4|3
1651859100000|2022-05-06 17:45:00|83400.5|82900.5|83395.4|82895.4|83400.5|82900.5|83395.4|82895.4|0
1651859400000|2022-05-06 17:50:00|83395.3|82895.3|83395.3|82895.3|83395.3|82895.3|83395.3|82895.3|0
1651859700000|2022-05-06 17:55:00|83395.2|82895.2|83316.7|82816.7|83443.4|82943.4|83316.7|82816.7|1
1651860000000|2022-05-06 18:00:00|83351.3|82851.3|83462.5|82962.5|83462.6|82962.6|83345.1|82845.1|7
1651860300000|2022-05-06 18:05:00|83523.9|83023.9|83401.6|82901.6|83523.9|83023.9|83391.7|82891.7|5
1651860600000|2022-05-06 18:10:00|83441.1|82941.1|83530.3|83030.3|83530.3|83030.3|83440.9|82940.9|4
1651860900000|2022-05-06 18:15:00|83525.9|83025.9|83735.8|82935.8|83935.4|83435.4|83525.9|82935.8|3
1651861200000|2022-05-06 18:20:00|83735.7|82935.7|83525.6|83025.6|83735.7|83031.2|83525.6|82885.6|0
1651861500000|2022-05-06 18:25:00|83541.7|83041.7|83336.6|82836.6|83668|83168|83336.6|82836.6|3
1651861800000|2022-05-06 18:30:00|83337.2|82837.2|83602.1|82802.1|83602.1|82837.2|83177.2|82677.2|2
1651862100000|2022-05-06 18:35:00|83602|82802|83651.9|82851.9|83651.9|82851.9|83601.9|82801.9|0
1651862400000|2022-05-06 18:40:00|83658.1|82858.1|84162.3|82762.3|84472.6|83327.6|83658.1|82736.2|4
1651862700000|2022-05-06 18:45:00|84162.2|82762.2|84323.4|82923.4|84466.1|83402.9|83914.8|82762.2|1
1651863000000|2022-05-06 18:50:00|84323.3|82923.3|84399.5|82999.5|84399.6|82999.6|84303.2|82903.2|0
1651863300000|2022-05-06 18:55:00|84130.2|83330.2|84290.1|82890.1|84399.5|83330.2|84130.2|82890.1|0
1651863600000|2022-05-06 19:00:00|84290|82890|84235.6|82835.6|84290|82890|84231.3|82831.3|0
1651863900000|2022-05-06 19:05:00|84233.7|82833.7|84233.6|82833.6|84233.7|82833.7|84233.6|82833.6|0
1651864200000|2022-05-06 19:10:00|84233.5|82833.5|83592.1|82792.1|84233.5|82845.4|83592.1|82792.1|0
1651864500000|2022-05-06 19:15:00|83592|82792|83587.6|82787.6|83592|82792|83267.6|82767.6|1
1651864800000|2022-05-06 19:20:00|83587.5|82787.5|83555.6|82755.6|83587.5|82787.5|83555.6|82755.6|0
1651865100000|2022-05-06 19:25:00|83551.2|82751.2|83340.4|82540.4|83551.2|82751.2|83340.4|82540.4|3
1651865400000|2022-05-06 19:30:00|83063.4|82563.4|83144.6|82644.6|83476.5|82676.5|83045.3|82520.8|1
1651865700000|2022-05-06 19:35:00|83140.8|82640.8|82878.1|82378.1|83140.8|82640.8|82878.1|82378.1|4
1651866000000|2022-05-06 19:40:00|82873.1|82373.1|82583.6|82083.6|82873.1|82373.1|82583.6|82083.6|5
1651866300000|2022-05-06 19:45:00|82571.1|82071.1|82583.5|82083.5|82583.6|82083.6|82571.1|82071.1|2
1651866600000|2022-05-06 19:50:00|82583.4|82083.4|82480.8|81980.8|82663.3|82163.3|82480.8|81980.8|4
1651866900000|2022-05-06 19:55:00|82536.4|82036.4|82914.4|82114.4|82925|82165.6|82480.7|81980.7|4
1652104800000|2022-05-09 14:00:00|81018.5|80218.5|78309|77509|81085|80285|78064.9|77464.9|41
1652105100000|2022-05-09 14:05:00|78305.6|77505.6|78657.4|77857.4|79518|78531.9|78303.9|77503.9|17
1652105400000|2022-05-09 14:10:00|79397.4|77997.4|78850.9|77450.9|79397.4|78181.8|78336.6|77450.9|5
1652105700000|2022-05-09 14:15:00|78306.8|77506.8|78297.5|77497.5|78317.4|77665.8|78120.8|77485.8|5
1652106000000|2022-05-09 14:20:00|78135.1|77635.1|78623.9|77823.9|79956.1|78556.1|78135.1|77529.1|17
1652106300000|2022-05-09 14:25:00|78624.7|77824.7|78620.5|77820.5|78866.6|77825.5|78574.9|77462.4|1
1652106600000|2022-05-09 14:30:00|78619.6|77819.6|78654.2|77854.2|78654.2|77854.2|78567|77767|5
1652106900000|2022-05-09 14:35:00|78654.1|77854.1|78666.5|77866.5|78666.5|77866.5|78645.8|77845.8|0
1652107200000|2022-05-09 14:40:00|78670.7|77870.7|80132.1|78732.1|80669.3|80152.6|78612|77870.7|20
1652107500000|2022-05-09 14:45:00|80136.3|78736.3|81051|80251|81220.2|80255.2|80136.3|78736.3|7
1652107800000|2022-05-09 14:50:00|81038.5|80238.5|80290|78890|81064.4|80564.4|80290|78890|3
1652108100000|2022-05-09 14:55:00|80285.8|78885.8|79538.3|78738.3|80285.8|78885.8|79468.5|78389.2|1
1652108400000|2022-05-09 15:00:00|79579.3|79079.3|79576.6|78776.6|79788.2|79288.2|79527.6|78127.6|4
1652108700000|2022-05-09 15:05:00|79576.5|78776.5|79260.3|78760.3|79576.5|78776.5|79260.3|78760.3|0
1652109000000|2022-05-09 15:10:00|79256.1|78756.1|79075.4|78275.4|79256.1|78756.1|79075.4|78275.4|2
1652109300000|2022-05-09 15:15:00|78785.4|78285.4|78802|78302|78954.5|78454.5|78730.5|78230.5|5
1652109600000|2022-05-09 15:20:00|78801.9|78301.9|78717.8|78217.8|78801.9|78301.9|78633.9|77993.9|1
1652109900000|2022-05-09 15:25:00|78717.7|78217.7|78617.5|77817.5|78717.7|78217.7|78583.8|77817.5|6
1652110200000|2022-05-09 15:30:00|78624.3|77824.3|78450.9|77950.9|78649.2|77950.9|78450.9|77799.1|0
1652110500000|2022-05-09 15:35:00|78444.1|77944.1|78359.9|77859.9|78444.1|77944.1|78355.8|77855.8|1
1652110800000|2022-05-09 15:40:00|78364.1|77864.1|78644.6|78144.6|78661.8|78144.6|78357.3|77857.3|2
1652111100000|2022-05-09 15:45:00|78648.8|78148.8|78379.7|77879.7|78674.4|78174.4|78379.7|77733.9|3
1652111400000|2022-05-09 15:50:00|78359|77859|78503.9|77703.9|78503.9|77859|78247.4|77607.4|4
1652111700000|2022-05-09 15:55:00|78503.8|77703.8|78424.3|77924.3|78524.5|77924.3|78399.4|77703.8|2
1652112000000|2022-05-09 16:00:00|78424.2|77924.2|78743.7|78243.7|78743.8|78243.8|78406.8|77906.8|6
1652112300000|2022-05-09 16:05:00|78747.9|78247.9|78731.8|77931.8|78797.8|78297.8|78586.6|77786.6|7
1652112600000|2022-05-09 16:10:00|78702.7|77902.7|78706.8|77906.8|78706.9|77906.9|78702.7|77902.7|0
1652112900000|2022-05-09 16:15:00|78711.8|77911.8|78802.9|78002.9|78802.9|78002.9|78711.7|77911.7|0
1652113200000|2022-05-09 16:20:00|78807.1|78007.1|78865.6|78365.6|78865.6|78365.6|78702.7|78007.1|0
1652113500000|2022-05-09 16:25:00|78865.5|78365.5|79246.9|78746.9|79366.1|78786.1|78865.5|78365.5|10
1652113800000|2022-05-09 16:30:00|79249.5|78749.5|79312.1|78812.1|79353.7|78853.7|79249.5|78749.5|0
1652114100000|2022-05-09 16:35:00|79316.3|78816.3|79771.2|79271.2|79793.8|79293.8|79316.3|78816.3|4
1652114400000|2022-05-09 16:40:00|79775.3|79275.3|79854.5|78454.5|79880.2|79275.3|79538.2|78454.5|2
1652114700000|2022-05-09 16:45:00|79670.6|78870.6|79567.3|78767.3|79854.5|78916.3|79459.5|78454.5|2
1652115000000|2022-05-09 16:50:00|79787.6|79287.6|79844.3|78444.3|79844.3|79287.6|79653|78444.3|2
1652115300000|2022-05-09 16:55:00|79848.4|78448.4|79689.4|78889.4|79848.4|78889.4|79552.6|78448.4|0
1652115600000|2022-05-09 17:00:00|79693.5|78893.5|80277|79777|80277|79777|79609.8|78893.5|6
1652115900000|2022-05-09 17:05:00|80377|79877|80395.1|79895.1|80460|79960|80268.4|79559.7|12
1652116200000|2022-05-09 17:10:00|80418.2|79918.2|80338.3|79538.3|80498.1|79962.3|80247.8|79023.4|7
1652116500000|2022-05-09 17:15:00|80334.9|79534.9|80312.6|79512.6|80334.9|79534.9|80312.6|79512.6|0
1652116800000|2022-05-09 17:20:00|80312.5|79512.5|80303.9|79503.9|80312.5|79512.5|80303.9|79503.9|0
1652117100000|2022-05-09 17:25:00|80312.2|79512.2|80400.6|79600.6|80400.6|79600.6|80312.2|79512.2|0
1652117400000|2022-05-09 17:30:00|80404.8|79604.8|81280.7|79880.7|81287.4|80651.9|80347.9|79604.8|10
1652117700000|2022-05-09 17:35:00|80901.9|80101.9|80750.3|79950.3|80901.9|80101.9|80750.3|79950.3|0
1652118000000|2022-05-09 17:40:00|80724.6|80224.6|80734.1|79934.1|80767.9|80231.4|80724.6|79931.3|2
1652118300000|2022-05-09 17:45:00|80734|79934|80682.4|80182.4|80760.3|80182.4|80614.5|79934|0
1652118600000|2022-05-09 17:50:00|80687.4|80187.4|80732.6|79932.6|80732.6|80232.4|80687.4|79920.2|1
1652118900000|2022-05-09 17:55:00|80732.5|79932.5|80690.3|80190.3|80753.2|80190.3|80607.4|79932.5|0
1652119200000|2022-05-09 18:00:00|80694.4|80194.4|80611.3|80111.3|80795.2|80295.2|80611.3|79919.9|3
1652119500000|2022-05-09 18:05:00|80615.4|80115.4|80715.1|80215.1|80715.1|80215.1|80615.4|80115.4|0
1652119800000|2022-05-09 18:10:00|80719.2|80219.2|81057.1|80557.1|81057.1|80557.1|80640.1|80140.1|4
1652120100000|2022-05-09 18:15:00|81062.1|80562.1|81176.9|80676.9|81176.9|80676.9|81062.1|80562.1|0
1652120400000|2022-05-09 18:20:00|81181.1|80681.1|81232.5|80432.5|81288.7|80712.7|80934.9|79888.7|8
1652120700000|2022-05-09 18:25:00|81232.4|80432.4|81228.2|80428.2|81232.4|80432.4|81228.2|80428.2|0
1652121000000|2022-05-09 18:30:00|81228.1|80428.1|81228.1|80428.1|81228.1|80428.1|81228.1|80428.1|0
1652121300000|2022-05-09 18:35:00|81228|80428|81227.9|80427.9|81228|80428|81227.9|80427.9|0
1652121600000|2022-05-09 18:40:00|81227.8|80427.8|81227.8|80427.8|81227.8|80427.8|81227.8|80427.8|0
1652121900000|2022-05-09 18:45:00|81227.7|80427.7|81233.5|80433.5|81233.6|80433.6|81227.7|80427.7|0
1652122200000|2022-05-09 18:50:00|81233.4|80433.4|81227.5|80427.5|81233.4|80433.4|81227.5|80427.5|1
1652122500000|2022-05-09 18:55:00|81225.8|80425.8|81230|80430|81230|80430|81225.8|80425.8|1
1652122800000|2022-05-09 19:00:00|81229.9|80429.9|81225.7|80425.7|81229.9|80429.9|81225.7|80425.7|1
1652123100000|2022-05-09 19:05:00|81225.6|80425.6|81225.5|80425.5|81225.6|80425.6|81225.5|80425.5|0
1652123400000|2022-05-09 19:10:00|81225.4|80425.4|81225.4|80425.4|81225.4|80425.4|81225.4|80425.4|0
1652123700000|2022-05-09 19:15:00|81225.3|80425.3|81225.3|80425.3|81225.3|80425.3|81225.3|80425.3|0
1652124000000|2022-05-09 19:20:00|81225.2|80425.2|81225.1|80425.1|81225.2|80425.2|81225.1|80425.1|0
1652124300000|2022-05-09 19:25:00|81229.3|80429.3|81229.1|80429.1|81229.3|80429.3|81229.1|80429.1|1
1652124600000|2022-05-09 19:30:00|81245.5|80445.5|81245.4|80445.4|81245.5|80445.5|81245.4|80445.4|2
1652124900000|2022-05-09 19:35:00|81245.3|80445.3|81245.2|80445.2|81245.3|80445.3|81245.2|80445.2|0
1652125200000|2022-05-09 19:40:00|81245.1|80445.1|81245.1|80445.1|81245.1|80445.1|81245.1|80445.1|0
1652125500000|2022-05-09 19:45:00|81245|80445|81244.9|80444.9|81245|80445|81244.9|80444.9|1
1652125800000|2022-05-09 19:50:00|81037|80537|81224.3|80424.3|81244.9|80549|81037|80424.3|2
1652126100000|2022-05-09 19:55:00|81224.2|80424.2|81286|79886|81286|80425.1|81059.5|79886|3
1652191200000|2022-05-10 14:00:00|80435.6|79635.6|81047.3|80247.3|82172.4|80809.1|80386.4|79635.6|15
1652191500000|2022-05-10 14:05:00|81057.3|80257.3|80442.9|79942.9|81283.8|80312.3|80442.9|79762.3|3
1652191800000|2022-05-10 14:10:00|80442|79642|81215|80415|81215|80415|80080.7|79389.7|21
1652192100000|2022-05-10 14:15:00|81710.6|80310.6|81590.5|80190.5|81710.6|80729.5|81274.6|80007.5|5
1652192400000|2022-05-10 14:20:00|81586.4|80186.4|81715.4|80315.4|82115.1|81020.3|81252.8|80094.8|6
1652192700000|2022-05-10 14:25:00|81715.3|80315.3|81741|80341|81741.9|80654.2|81454.2|80313.4|0
1652193000000|2022-05-10 14:30:00|81461.5|80661.5|81451.2|80651.2|81492|80692|81451.2|80651.2|0
1652193300000|2022-05-10 14:35:00|81455.8|80655.8|81227.7|80727.7|81759.9|81046.5|81227.7|80359.9|2
1652193600000|2022-05-10 14:40:00|81222.7|80722.7|81341.5|80541.5|81341.5|80818.8|80965.4|80369.1|3
1652193900000|2022-05-10 14:45:00|81341.4|80541.4|81337.3|80537.3|81341.4|80541.4|81337.3|80537.3|0
1652194200000|2022-05-10 14:50:00|81333.2|80533.2|81333.1|80533.1|81333.2|80533.2|81333.1|80533.1|1
1652194500000|2022-05-10 14:55:00|81373.8|80573.8|81379.6|80579.6|81426.8|80626.8|81334.3|80534.3|0
1652194800000|2022-05-10 15:00:00|81379.5|80579.5|81429.1|80629.1|81429.1|80629.1|81379.5|80579.5|0
1652195100000|2022-05-10 15:05:00|81436.5|80636.5|82407.2|81607.2|82619.2|81828.5|81350.9|80636.5|38
1652195400000|2022-05-10 15:10:00|82407.1|81607.1|81583.9|80783.9|82436.9|81636.9|81583.9|80783.9|2
1652195700000|2022-05-10 15:15:00|81308.9|80508.9|81208.7|80708.7|81638.8|80838.8|81143.8|80450.3|4
1652196000000|2022-05-10 15:20:00|81212.8|80712.8|81635.5|81135.5|81635.5|81135.5|81212.8|80712.8|3
1652196300000|2022-05-10 15:25:00|81635.4|81135.4|81634.4|81134.4|81635.4|81135.4|81634.4|81134.4|0
1652196600000|2022-05-10 15:30:00|81634.3|81134.3|81634.3|81134.3|81634.3|81134.3|81634.3|81134.3|0
1652196900000|2022-05-10 15:35:00|81634.2|81134.2|81634.1|81134.1|81749.2|81249.2|81634.1|81134.1|1
1652197200000|2022-05-10 15:40:00|81634|81134|81634|81134|81639|81139|81634|81134|0
1652197500000|2022-05-10 15:45:00|81922.4|81122.4|81984.4|81184.4|81984.5|81184.5|81922.4|81122.4|3
1652197800000|2022-05-10 15:50:00|81980.3|81180.3|81943.5|81143.5|81984.3|81184.3|81943.5|81143.5|1
1652198100000|2022-05-10 15:55:00|81744.7|81244.7|80838|80338|81744.7|81244.7|80838|80338|4
1652198400000|2022-05-10 16:00:00|81792.1|80392.1|81882.7|80482.7|81917.5|80917.9|81587.8|80312.9|4
1652198700000|2022-05-10 16:05:00|81882.6|80482.6|81549.2|80749.2|81882.6|80754.2|81549.2|80413.5|0
1652199000000|2022-05-10 16:10:00|81549.1|80749.1|81537.9|80737.9|81549.1|80749.1|81537.9|80737.9|0
1652199300000|2022-05-10 16:15:00|81537.8|80737.8|81537.8|80737.8|81537.8|80737.8|81537.8|80737.8|0
1652199600000|2022-05-10 16:20:00|81537.7|80737.7|81580.2|80780.2|81580.2|80780.2|81530.2|80730.2|2
1652199900000|2022-05-10 16:25:00|81580.1|80780.1|81565.2|80765.2|81580.1|80780.1|81565.2|80765.2|0
1652200200000|2022-05-10 16:30:00|81565.1|80765.1|81532.5|80732.5|81565.1|80765.1|81532.5|80732.5|0
1652200500000|2022-05-10 16:35:00|81528.4|80728.4|80690.2|80190.2|81529.3|80729.3|80652.6|80107.6|6
1652200800000|2022-05-10 16:40:00|80690.1|80190.1|81165.1|80365.1|81535.1|80620.6|80690.1|80090.1|3
1652201100000|2022-05-10 16:45:00|81165|80365|81205.6|80405.6|81205.6|80405.6|81165|80365|0
1652201400000|2022-05-10 16:50:00|81214.9|80414.9|81107.2|80307.2|81214.9|80414.9|81107.2|80307.2|0
1652201700000|2022-05-10 16:55:00|81107.1|80307.1|81107.1|80307.1|81107.1|80307.1|81107.1|80307.1|0
1652202000000|2022-05-10 17:00:00|81107|80307|81054.1|79654.1|81107|80307|81036.6|79650|3
1652202300000|2022-05-10 17:05:00|81054|79654|81485.6|80685.6|81743.8|80693.8|81054|79654|3
1652202600000|2022-05-10 17:10:00|81481.5|80681.5|81436.7|80636.7|81481.5|80681.5|81436.7|80636.7|0
1652202900000|2022-05-10 17:15:00|81436.6|80636.6|81390.9|80590.9|81436.6|80636.6|81390.9|80590.9|0
1652203200000|2022-05-10 17:20:00|81386.8|80586.8|81593.3|80793.3|81593.3|80793.3|81183|80451.7|1
1652203500000|2022-05-10 17:25:00|81643.3|80843.3|81355.2|80555.2|81693.3|80893.3|81355.2|80555.2|1
1652203800000|2022-05-10 17:30:00|81355.1|80555.1|81366.2|80566.2|81366.2|80566.2|81355|80555|0
1652204100000|2022-05-10 17:35:00|81366.1|80566.1|81366.1|80566.1|81366.1|80566.1|81366.1|80566.1|0
1652204400000|2022-05-10 17:40:00|81466.9|80066.9|81319.4|80519.4|81466.9|80521.3|81319.4|80026.9|0
1652204700000|2022-05-10 17:45:00|81319.3|80519.3|81225.8|80425.8|81319.3|80519.3|81225.8|80425.8|0
1652205000000|2022-05-10 17:50:00|81225.7|80425.7|81225.7|80425.7|81225.7|80425.7|81225.7|80425.7|0
1652205300000|2022-05-10 17:55:00|81264.9|80464.9|81550.2|81050.2|81554.9|81054.9|81169.9|80464.9|2
1652205600000|2022-05-10 18:00:00|81550.1|81050.1|81614.7|81114.7|81614.8|81114.8|81550.1|81050.1|1
1652205900000|2022-05-10 18:05:00|81614.6|81114.6|81614.6|81114.6|81614.6|81114.6|81614.6|81114.6|1
1652206200000|2022-05-10 18:10:00|81614.5|81114.5|81614.5|81114.5|81614.5|81114.5|81614.5|81114.5|3
1652206500000|2022-05-10 18:15:00|81614.4|81114.4|81614.3|81114.3|81614.4|81114.4|81614.3|81114.3|0
1652206800000|2022-05-10 18:20:00|81573.6|81073.6|81564.2|81064.2|81573.6|81073.6|81564.2|81064.2|0
1652207100000|2022-05-10 18:25:00|81562.3|81062.3|81564.1|81064.1|81564.2|81064.2|81562.3|81062.3|2
1652207400000|2022-05-10 18:30:00|81564|81064|81563.9|81063.9|81564|81064|81563.9|81063.9|0
1652207700000|2022-05-10 18:35:00|81563.8|81063.8|81563.8|81063.8|81563.8|81063.8|81563.8|81063.8|0
1652208000000|2022-05-10 18:40:00|81580|81080|81523.1|81023.1|81583.8|81083.8|81523.1|81023.1|0
1652208300000|2022-05-10 18:45:00|81488.1|80688.1|81488|80688|81488.1|80688.1|81488|80688|1
1652208600000|2022-05-10 18:50:00|81487.9|80687.9|81487.9|80687.9|81487.9|80687.9|81487.9|80687.9|0
1652208900000|2022-05-10 18:55:00|81487.8|80687.8|81487.7|80687.7|81487.8|80687.8|81487.7|80687.7|0
1652209200000|2022-05-10 19:00:00|81487.6|80687.6|81487.6|80687.6|81487.6|80687.6|81487.6|80687.6|0
1652209500000|2022-05-10 19:05:00|81499.8|80699.8|81691.3|80291.3|81780.7|80831|81499.8|80246.8|1
1652209800000|2022-05-10 19:10:00|81695.4|80295.4|81691.2|80291.2|81695.4|80295.4|81691.2|80291.2|0
1652210100000|2022-05-10 19:15:00|81650.6|80250.6|81684.3|80284.3|81684.3|80284.3|81641.2|80241.2|0
1652210400000|2022-05-10 19:20:00|81684.2|80284.2|81550.2|80150.2|81684.2|80284.2|81550.2|80150.2|0
1652210700000|2022-05-10 19:25:00|81432.4|80032.4|81522.2|80122.2|81529.8|80129.8|81409.8|80009.8|0
1652211000000|2022-05-10 19:30:00|81505.3|80105.3|81412.5|80012.5|81522.2|80122.2|81404.4|80004.4|0
1652211300000|2022-05-10 19:35:00|81395.6|79995.6|81412.4|80012.4|81412.4|80012.4|81390.8|79990.8|0
1652211600000|2022-05-10 19:40:00|81412.3|80012.3|81412.3|80012.3|81412.3|80012.3|81412.3|80012.3|0
1652211900000|2022-05-10 19:45:00|81392.3|79992.3|80692.7|79892.7|81523.7|80123.7|80615|79742.3|4
1652212200000|2022-05-10 19:50:00|81434.8|80034.8|81446.4|80046.4|81481.2|80081.2|81345|79945|0
1652212500000|2022-05-10 19:55:00|81445.4|80045.4|81279.5|79879.5|81446.4|80046.4|80322.1|79772.2|5
1652277600000|2022-05-11 14:00:00|80671.3|79271.3|80076.2|79276.2|80687.3|79443.3|79513.2|79013.2|11
1652277900000|2022-05-11 14:05:00|80081.2|79281.2|79844|79344|80081.2|79353.1|79812|79187.1|2
1652278200000|2022-05-11 14:10:00|80101.9|79301.9|80340.9|79540.9|80385.9|79795.9|79994|79194|10
1652278500000|2022-05-11 14:15:00|80335.9|79535.9|80010.9|79210.9|80335.9|79535.9|79564.9|79064.9|13
1652278800000|2022-05-11 14:20:00|80078.8|79278.8|79718.8|79218.8|80103.9|79369.8|79666.8|79052.8|5
1652279100000|2022-05-11 14:25:00|79678.8|79178.8|79865.6|79365.6|79954.8|79370.6|79651.7|79103.8|4
1652279400000|2022-05-11 14:30:00|79864.6|79364.6|79863.5|79363.5|79864.6|79364.6|79838.5|79338.5|0
1652279700000|2022-05-11 14:35:00|79863.4|79363.4|79894.3|79394.3|79894.3|79394.3|79629.5|79129.5|6
1652280000000|2022-05-11 14:40:00|79890.3|79390.3|79805.2|79305.2|79894.3|79394.3|79752.4|79252.4|1
1652280300000|2022-05-11 14:45:00|79809.2|79309.2|80132.1|79332.1|80157.1|79357.1|79739.1|79239.1|5
1652280600000|2022-05-11 14:50:00|80132|79332|80053.9|79553.9|80132|79553.9|80032.9|79332|0
1652280900000|2022-05-11 14:55:00|80053.8|79553.8|80040.8|79540.8|80053.8|79553.8|80037.8|79537.8|1
1652281200000|2022-05-11 15:00:00|80040.7|79540.7|80067.6|79567.6|80067.6|79567.6|80035.7|79535.7|1
1652281500000|2022-05-11 15:05:00|80071.6|79571.6|79854.5|79354.5|80075.5|79575.5|79846.6|79346.6|10
1652281800000|2022-05-11 15:10:00|79858.5|79358.5|79938.4|79438.4|80123.5|79445.5|79725.5|79225.5|6
1652282100000|2022-05-11 15:15:00|79933.4|79433.4|79908.3|79408.3|79933.4|79433.4|79908.3|79408.3|0
1652282400000|2022-05-11 15:20:00|79912.3|79412.3|79927.3|79427.3|79933.4|79433.4|79883.2|79383.2|2
1652282700000|2022-05-11 15:25:00|79925.3|79425.3|79926.2|79426.2|79927.3|79427.3|79919.2|79419.2|2
1652283000000|2022-05-11 15:30:00|79921.1|79421.1|79930.1|79430.1|79930.2|79430.2|79921.1|79421.1|0
1652283300000|2022-05-11 15:35:00|79928.1|79428.1|79930|79430|79930.1|79430.1|79928.1|79428.1|0
1652283600000|2022-05-11 15:40:00|79926|79426|80012.7|79512.7|80012.7|79512.7|79923.9|79423.9|7
1652283900000|2022-05-11 15:45:00|80028.7|79528.7|79990.6|79490.6|80044.6|79544.6|79972.7|79472.7|4
1652284200000|2022-05-11 15:50:00|79990.5|79490.5|80356|79856|80376.2|79876.2|79990.5|79490.5|9
1652284500000|2022-05-11 15:55:00|80339.9|79839.9|80124|79624|80363.2|79839.9|79940.7|79290.7|2
1652284800000|2022-05-11 16:00:00|80123.9|79623.9|80071.9|79571.9|80123.9|79623.9|80071.9|79571.9|2
1652285100000|2022-05-11 16:05:00|80091|79591|80311.8|79511.8|80312.9|79591|80091|79511.8|1
1652285400000|2022-05-11 16:10:00|80311.7|79511.7|80071.6|79571.6|80311.7|79607.7|80071.6|79461.7|0
1652285700000|2022-05-11 16:15:00|80066.6|79566.6|80224.9|79424.9|80234.9|79566.6|79849.9|79349.9|2
1652286000000|2022-05-11 16:20:00|80229.9|79429.9|80248.7|79448.7|80254.8|79454.8|80209.8|79409.8|0
1652286300000|2022-05-11 16:25:00|80240.7|79440.7|80196.6|79396.6|80240.7|79440.7|80196.6|79396.6|2
1652286600000|2022-05-11 16:30:00|80195.6|79395.6|80145.5|79345.5|80200.6|79400.6|80145.5|79345.5|0
1652286900000|2022-05-11 16:35:00|80145.4|79345.4|79912.7|79412.7|80145.4|79519.7|79912.7|79345.4|1
1652287200000|2022-05-11 16:40:00|79912.6|79412.6|79908.6|79408.6|79912.6|79412.6|79908.6|79408.6|0
1652287500000|2022-05-11 16:45:00|79908.5|79408.5|79833.5|79333.5|79908.5|79408.5|79833.5|79333.5|2
1652287800000|2022-05-11 16:50:00|79793.5|79293.5|80070.2|79270.2|80078.4|79308.7|79788.5|79270.2|1
1652288100000|2022-05-11 16:55:00|80069.2|79269.2|80128.9|79328.9|80129|79329|80069.1|79269.1|0
1652288400000|2022-05-11 17:00:00|80124.9|79324.9|80133.9|79333.9|80133.9|79333.9|80124.9|79324.9|0
1652288700000|2022-05-11 17:05:00|80133.8|79333.8|80187|79387|80192|79392|80133.8|79333.8|2
1652289000000|2022-05-11 17:10:00|80182|79382|80134.9|79334.9|80182|79382|80134.9|79334.9|0
1652289300000|2022-05-11 17:15:00|80134.8|79334.8|79770.8|78970.8|80134.8|79334.8|79770.8|78970.8|11
1652289600000|2022-05-11 17:20:00|79769.7|78969.7|79566.5|79066.5|79769.7|79140.6|79566.5|78969.7|3
1652289900000|2022-05-11 17:25:00|79564.4|79064.4|79522.8|78722.8|79564.4|79064.4|79522.8|78722.8|10
1652290200000|2022-05-11 17:30:00|79522.7|78722.7|79522.7|78722.7|79522.7|78722.7|79522.7|78722.7|0
1652290500000|2022-05-11 17:35:00|79522.6|78722.6|79521.6|78721.6|79522.6|78722.6|79521.6|78721.6|0
1652290800000|2022-05-11 17:40:00|79521.5|78721.5|79486.5|78686.5|79643|78843|79486.5|78686.5|1
1652291100000|2022-05-11 17:45:00|79471.5|78671.5|79620.1|78820.1|79640.2|78840.2|79220.2|78621.5|7
1652291400000|2022-05-11 17:50:00|79615.1|78815.1|79304|78804|79619.1|78819.1|79201.4|78539.5|1
1652291700000|2022-05-11 17:55:00|79305|78805|79529.7|79029.7|79640|79029.7|79305|78728.4|2
1652292000000|2022-05-11 18:00:00|79529.6|79029.6|79533.6|79033.6|79533.6|79033.6|79529.6|79029.6|0
1652292300000|2022-05-11 18:05:00|79549.5|79049.5|80061.3|79261.3|80412.1|79300.2|79528.2|79004.1|8
1652292600000|2022-05-11 18:10:00|80061.2|79261.2|80430.8|79030.8|80430.8|79266.2|80061.2|79030.8|1
1652292900000|2022-05-11 18:15:00|80095|79295|79934.4|79134.4|80095|79295|79932.4|79132.4|0
1652293200000|2022-05-11 18:20:00|79926.4|79126.4|79959.2|79159.2|80044.3|79244.3|79926.4|79126.4|0
1652293500000|2022-05-11 18:25:00|79957.2|79157.2|79962.9|79162.9|79962.9|79162.9|79903.1|79103.1|0
1652293800000|2022-05-11 18:30:00|79972.1|79172.1|79939.4|79139.4|80003.9|79203.9|79939.4|79139.4|0
1652294100000|2022-05-11 18:35:00|79931.4|79131.4|79931.5|79131.5|79931.5|79150.1|79622.6|79108|0
1652294400000|2022-05-11 18:40:00|79927.5|79127.5|79791.9|78991.9|79927.5|79127.5|79791.9|78991.9|0
1652294700000|2022-05-11 18:45:00|79790.9|78990.9|79794.8|78994.8|79794.9|78994.9|79790.9|78990.9|0
1652295000000|2022-05-11 18:50:00|79794.7|78994.7|79794.7|78994.7|79794.7|78994.7|79794.7|78994.7|0
1652295300000|2022-05-11 18:55:00|79794.6|78994.6|79833.4|79033.4|79847.4|79047.4|79775.6|78975.6|1
1652295600000|2022-05-11 19:00:00|79833.3|79033.3|79833.3|79033.3|79833.3|79033.3|79833.3|79033.3|0
1652295900000|2022-05-11 19:05:00|79829.3|79029.3|79577.2|79077.2|79829.3|79079.3|79577.2|78933.3|0
1652296200000|2022-05-11 19:10:00|79577.1|79077.1|79577.1|79077.1|79577.1|79077.1|79577.1|79077.1|0
1652296500000|2022-05-11 19:15:00|79577|79077|79810.6|79010.6|79810.6|79077|79577|79010.6|0
1652296800000|2022-05-11 19:20:00|79828.9|79028.9|79662.9|78862.9|79828.9|79028.9|79662.9|78862.9|1
1652297100000|2022-05-11 19:25:00|79662.8|78862.8|79662.8|78862.8|79662.8|78862.8|79658.8|78858.8|0
1652297400000|2022-05-11 19:30:00|79662.7|78862.7|79662.6|78862.6|79691.8|79191.8|79604.2|78862.6|1
1652297700000|2022-05-11 19:35:00|79666.6|78866.6|79747.5|78947.5|79756.2|78956.2|79666.6|78866.6|2
1652298000000|2022-05-11 19:40:00|79751.6|78951.6|79751.5|78951.5|79755.5|78955.5|79751.5|78951.5|0
1652298300000|2022-05-11 19:45:00|79751.4|78951.4|79685.4|78885.4|79751.4|78951.4|79685.4|78885.4|0
1652298600000|2022-05-11 19:50:00|79685.3|78885.3|79192.6|78392.6|79685.3|78885.3|79159.7|78359.7|7
1652298900000|2022-05-11 19:55:00|79106.9|78306.9|78540.1|78040.1|79663.6|78392.6|78540.1|78040.1|12
1652364000000|2022-05-12 14:00:00|78188.6|77388.6|76059.6|75259.6|78598.9|77389.6|76010.6|75235.7|42
1652364300000|2022-05-12 14:05:00|76060.7|75260.7|77595.7|76195.7|77595.7|76195.7|75969.3|75169.3|12
1652364600000|2022-05-12 14:10:00|77599.6|76199.6|77599.4|76199.4|77734.4|76334.4|77204|75804|3
1652364900000|2022-05-12 14:15:00|77134.4|76334.4|74384.1|73884.1|77134.4|76334.4|74306.1|73806.1|39
1652365200000|2022-05-12 14:20:00|74909.1|74109.1|75216.1|74416.1|76357.9|74957.9|74879.1|74079.1|25
1652365500000|2022-05-12 14:25:00|75212.2|74412.2|75217.1|74717.1|75361.1|74861.1|75193.3|74393.3|17
1652365800000|2022-05-12 14:30:00|76338.8|74938.8|76299.2|74899.2|76345.9|74945.9|76299.2|74899.2|0
1652366100000|2022-05-12 14:35:00|76283.5|74883.5|76114.3|74714.3|76283.5|74883.5|76074.2|74674.2|0
1652366400000|2022-05-12 14:40:00|76109.3|74709.3|75622.4|74822.4|76109.3|75075.4|75548|74693.2|1
1652366700000|2022-05-12 14:45:00|75476.3|74976.3|75941.7|75141.7|75945.7|75145.7|75476.3|74876.3|6
1652367000000|2022-05-12 14:50:00|75940.7|75140.7|75801.4|75001.4|75940.7|75140.7|75801.4|75001.4|1
1652367300000|2022-05-12 14:55:00|75761.4|74961.4|75569.2|75069.2|75761.4|75069.2|75569.2|74911.4|0
1652367600000|2022-05-12 15:00:00|75530.1|75030.1|75074.2|74574.2|75530.1|75030.1|75054.2|74554.2|9
1652367900000|2022-05-12 15:05:00|75094.2|74594.2|75218|74718|75218|74718|75094.2|74594.2|5
1652368200000|2022-05-12 15:10:00|75217.9|74717.9|75217.9|74717.9|75217.9|74717.9|75217.9|74717.9|0
1652368500000|2022-05-12 15:15:00|75212.9|74712.9|75509|74709|75517.9|74717.9|75212.9|74709|6
1652368800000|2022-05-12 15:20:00|75504|74704|75468.9|74968.9|76031.1|75463.3|75258.9|74664|18
1652369100000|2022-05-12 15:25:00|75472.9|74972.9|76330|74930|76336.8|75375.7|75472.9|74927.8|15
1652369400000|2022-05-12 15:30:00|76346.3|74946.3|76460.5|75060.5|76464.9|75064.9|76320.2|74920.2|0
1652369700000|2022-05-12 15:35:00|76017|75217|76015.9|75215.9|76017|75217|76015.9|75215.9|0
1652370000000|2022-05-12 15:40:00|76255.5|75755.5|75993.5|75193.5|76280.4|75780.4|75993.5|75193.5|6
1652370300000|2022-05-12 15:45:00|75913|75113|75868.8|75068.8|76173.8|75152.1|75868.8|74773.8|1
1652370600000|2022-05-12 15:50:00|75863.8|75063.8|75941.1|75141.1|75971.1|75171.1|75853.8|75053.8|0
1652370900000|2022-05-12 15:55:00|75940|75140|75925.2|75125.2|75940|75140|75901.3|75101.3|4
1652371200000|2022-05-12 16:00:00|75925.1|75125.1|75674.4|75174.4|75925.1|75174.5|75674.4|75120.1|0
1652371500000|2022-05-12 16:05:00|75924.4|75124.4|75928.3|75128.3|75961.4|75274.4|75674.4|75102.7|9
1652371800000|2022-05-12 16:10:00|75924.4|75124.4|75921|75121|75924.4|75124.4|75921|75121|0
1652372100000|2022-05-12 16:15:00|75895.9|75095.9|75921|75121|75921|75121|75895.9|75095.9|0
1652372400000|2022-05-12 16:20:00|75920.9|75120.9|75920.9|75120.9|75920.9|75120.9|75920.9|75120.9|0
1652372700000|2022-05-12 16:25:00|75911.7|75411.7|76080.8|75580.8|76080.9|75580.9|75911.7|75411.7|2
1652373000000|2022-05-12 16:30:00|76076.9|75576.9|76071.6|75571.6|76086.7|75586.7|76071.6|75571.6|0
1652373300000|2022-05-12 16:35:00|76067.7|75567.7|76036.6|75536.6|76067.7|75567.7|76036.6|75536.6|0
1652373600000|2022-05-12 16:40:00|76032.6|75532.6|76007.6|75507.6|76032.6|75532.6|76007.6|75507.6|0
1652373900000|2022-05-12 16:45:00|76002.6|75502.6|76688.2|75888.2|76688.2|75888.2|75989.7|75489.7|9
1652374200000|2022-05-12 16:50:00|76692.1|75892.1|76914.5|76114.5|77058.6|76114.5|76692.1|75656.4|1
1652374500000|2022-05-12 16:55:00|76941.9|76141.9|77279.5|75879.5|77279.5|76145.8|76874.3|75852.5|0
1652374800000|2022-05-12 17:00:00|77239.5|76439.5|77247.3|76447.3|77286.4|76486.4|77239.5|76439.5|0
1652375100000|2022-05-12 17:05:00|77247.2|76447.2|77222.5|76422.5|77274.2|76519.1|76872.5|75846.8|1
1652375400000|2022-05-12 17:10:00|77217.5|76417.5|77031.4|76531.4|77217.5|76533.6|77031.4|76387.5|0
1652375700000|2022-05-12 17:15:00|77027.4|76527.4|76991.3|76491.3|77027.4|76527.4|76991.3|76491.3|0
1652376000000|2022-05-12 17:20:00|76987.4|76487.4|76739.6|76239.6|76987.4|76487.4|76708.4|76208.4|3
1652376300000|2022-05-12 17:25:00|76817.7|76317.7|76871.7|76371.7|76874.6|76374.6|76817.7|76317.7|1
1652376600000|2022-05-12 17:30:00|76902.9|76402.9|77079.8|76579.8|77126|76626|76883.5|76383.5|3
1652376900000|2022-05-12 17:35:00|77099.3|76599.3|77089.3|76589.3|77099.3|76599.3|77084.9|76584.9|0
1652377200000|2022-05-12 17:40:00|77069.3|76569.3|77084.8|76584.8|77084.8|76584.8|77069.2|76569.2|0
1652377500000|2022-05-12 17:45:00|77135.6|76635.6|77174|76374|77174|76645.5|76828.7|76235.9|8
1652377800000|2022-05-12 17:50:00|77031.8|76531.8|77087.1|76287.1|77127.2|76531.8|77024|76287.1|0
1652378100000|2022-05-12 17:55:00|76999.6|76499.6|77216.6|76416.6|77216.6|76550.4|76980.1|76287.1|5
1652378400000|2022-05-12 18:00:00|77215.5|76415.5|77451.1|76651.1|77702.9|76655.5|77215.5|76302.9|1
1652378700000|2022-05-12 18:05:00|77455|76655|77447.2|76647.2|77751.1|76686.3|77388.3|76337.9|1
1652379000000|2022-05-12 18:10:00|77443.3|76643.3|76774.6|76274.6|77664.1|76643.3|76756|76016.2|4
1652379300000|2022-05-12 18:15:00|76780.1|76280.1|77635|76235|77645|76436.2|76780.1|76175.1|5
1652379600000|2022-05-12 18:20:00|77631.1|76231.1|77718.3|76318.3|77718.3|77051.1|77342.8|76230|7
1652379900000|2022-05-12 18:25:00|77430|76630|77436.1|76636.1|77436.1|76636.1|77430|76630|0
1652380200000|2022-05-12 18:30:00|77436|76636|77419.3|76619.3|77489.6|76689.6|77403.3|76603.3|3
1652380500000|2022-05-12 18:35:00|77418.2|76618.2|77448.4|76648.4|77458.3|76658.3|77418.2|76618.2|0
1652380800000|2022-05-12 18:40:00|||||||||4
1652381100000|2022-05-12 18:45:00|77424.2|76624.2|77487.2|76687.2|77547.5|76747.5|77357.9|76557.9|2
1652381400000|2022-05-12 18:50:00|77524.6|77024.6|77950.4|76550.4|78000.4|77400.3|77487.2|76451.5|7
1652381700000|2022-05-12 18:55:00|77950.3|76550.3|78008.8|76608.8|78008.8|76608.8|77941.4|76541.4|0
1652382000000|2022-05-12 19:00:00|78006.6|76606.6|78004.4|76604.4|78010.5|76610.5|78004.4|76604.4|0
1652382300000|2022-05-12 19:05:00|78003.3|76603.3|78040.6|76640.6|78040.6|76640.6|78003.3|76603.3|1
1652382600000|2022-05-12 19:10:00|78036.2|76636.2|78009.8|76609.8|78036.2|76636.2|78009.8|76609.8|0
1652382900000|2022-05-12 19:15:00|78009.7|76609.7|77605.3|76805.3|78014.7|76832.8|77605.3|76609.7|3
1652383200000|2022-05-12 19:20:00|77663.8|76863.8|77712.4|76912.4|77712.4|76912.4|77663.8|76863.8|0
1652383500000|2022-05-12 19:25:00|77712.3|76912.3|77712.3|76912.3|77755.2|76955.2|77712.3|76912.3|0
1652383800000|2022-05-12 19:30:00|77794.2|76994.2|77677.2|77177.2|77794.2|77177.3|77644.3|76877.3|0
1652384100000|2022-05-12 19:35:00|77770.2|76970.2|77962.2|77162.2|77967.2|77167.2|77770.2|76970.2|3
1652384400000|2022-05-12 19:40:00|77706.9|77206.9|77547.4|77047.4|77755.6|77206.9|77547.4|76819.4|1
1652384700000|2022-05-12 19:45:00|77514.4|77014.4|77813.7|77013.7|77813.8|77014.4|77514.4|76868.3|3
1652385000000|2022-05-12 19:50:00|77550.7|77050.7|77809.5|76409.5|77844.7|77050.7|77550.7|76409.5|2
1652385300000|2022-05-12 19:55:00|77805.1|76405.1|77583.8|76783.8|77810|76783.8|77583.8|76323.9|0
1652450400000|2022-05-13 14:00:00|78776.3|77976.3|80762.1|79362.1|81196.1|80280.6|78602.8|77971.6|47
1652450700000|2022-05-13 14:05:00|80524.9|79724.9|80991.4|80191.4|81196|80621|80524.9|79724.9|17
1652451000000|2022-05-13 14:10:00|80987.6|80187.6|80840.2|79440.2|81166.4|80366.4|80840.2|79440.2|13
1652451300000|2022-05-13 14:15:00|80862.3|79462.3|80829.6|79429.6|80866.1|79466.1|80810.4|79410.4|0
1652451600000|2022-05-13 14:20:00|80818.1|79418.1|80101|79301|80850.9|79874.2|80101|79301|4
1652451900000|2022-05-13 14:25:00|80120.2|79320.2|80512.2|79112.2|80577.5|79558.1|80120.2|79054.7|2
1652452200000|2022-05-13 14:30:00|80262.1|79462.1|80435.4|79035.4|80493|79554.2|80262.1|79035.4|5
1652452500000|2022-05-13 14:35:00|80431.6|79031.6|80519.7|79119.7|80523.6|79358.4|80066.3|78974|4
1652452800000|2022-05-13 14:40:00|80515.9|79115.9|80200.4|79400.4|80519.7|79511.8|80200.4|79115.9|0
1652453100000|2022-05-13 14:45:00|80196.6|79396.6|80162|79362|80196.6|79396.6|80162|79362|0
1652453400000|2022-05-13 14:50:00|80158.1|79358.1|80068.5|79268.5|80169.6|79369.6|80068.5|79268.5|0
1652453700000|2022-05-13 14:55:00|80064.7|79264.7|79962.8|78562.8|80064.7|79264.7|79788.4|78447.8|11
1652454000000|2022-05-13 15:00:00|79939.8|78539.8|79920.6|78520.6|80008.8|78608.8|79866.9|78466.9|0
1652454300000|2022-05-13 15:05:00|79916.7|78516.7|79874.5|78474.5|79958.9|79334.9|79502.3|78443.9|7
1652454600000|2022-05-13 15:10:00|79863|78463|78754.8|77354.8|79863|78463|78754.8|77354.8|6
1652454900000|2022-05-13 15:15:00|78726.8|77326.8|77801.6|77001.6|78726.8|77326.8|77801.6|76751.6|2
1652455200000|2022-05-13 15:20:00|77824.6|77024.6|77599.9|77099.9|78345.5|77099.9|77337.4|76837.4|11
1652455500000|2022-05-13 15:25:00|77614.9|76814.9|78242.5|76842.5|78272.5|76872.5|77217.7|76673.9|8
1652455800000|2022-05-13 15:30:00|78230.8|76830.8|78247|77447|78270.1|77470.1|78180.9|76780.9|0
1652456100000|2022-05-13 15:35:00|78216.4|77416.4|77443.5|76643.5|78216.4|77416.4|77433.5|76633.5|1
1652456400000|2022-05-13 15:40:00|77443.4|76643.4|78148.4|76748.4|78202.3|77204.6|77443.4|76643.4|1
1652456700000|2022-05-13 15:45:00|78159.9|76759.9|78179|76779|78191.7|76791.7|78094.7|76694.7|1
1652457000000|2022-05-13 15:50:00|78178.9|76778.9|78153.9|76753.9|78192.7|76792.7|78153.9|76753.9|0
1652457300000|2022-05-13 15:55:00|78153.8|76753.8|78166.2|76766.2|78173.8|76773.8|78153.8|76753.8|1
1652457600000|2022-05-13 16:00:00|78166.1|76766.1|78134.2|76734.2|78173.8|76995.9|77795.9|76734.2|0
1652457900000|2022-05-13 16:05:00|78130.4|76730.4|77651.7|76251.7|78130.4|76868.7|77588.7|76244|5
1652458200000|2022-05-13 16:10:00|77667|76267|77621|76221|77667|76267|77621|76221|0
1652458500000|2022-05-13 16:15:00|77617.1|76217.1|77563.4|76163.4|77617.1|76217.1|77563.4|76163.4|1
1652458800000|2022-05-13 16:20:00|77559.6|76159.6|77198.2|76398.2|77609.3|76704.7|77194.4|76128.9|4
1652459100000|2022-05-13 16:25:00|77194.4|76394.4|77137.2|76337.2|77194.4|76394.4|77137.2|76337.2|0
1652459400000|2022-05-13 16:30:00|77133.3|76333.3|77079.8|76279.8|77133.3|76333.3|77079.8|76279.8|0
1652459700000|2022-05-13 16:35:00|77074.8|76274.8|77105.7|76305.7|77115.7|76315.7|77069.8|76269.8|0
1652460000000|2022-05-13 16:40:00|76951.9|76451.9|76898.3|76398.3|76951.9|76451.9|76898.3|76398.3|4
1652460300000|2022-05-13 16:45:00|76897.1|76397.1|77571.5|76171.5|77576.5|76419|76799.3|76171.5|3
1652460600000|2022-05-13 16:50:00|77581.5|76181.5|77546.5|76146.5|77646.5|76246.5|77546.5|76146.5|1
1652460900000|2022-05-13 16:55:00|77546.4|76146.4|77497.3|76097.3|77546.4|76146.4|76637.5|76043.6|6
1652461200000|2022-05-13 17:00:00|77497.2|76097.2|77607.8|76207.8|77639.4|76239.4|77497.2|76097.2|3
1652461500000|2022-05-13 17:05:00|77607.7|76207.7|77607.7|76207.7|77613.6|76213.6|77607.7|76207.7|0
1652461800000|2022-05-13 17:10:00|77645.9|76245.9|77657.6|76257.6|77668.2|76268.2|77633.7|76233.7|0
1652462100000|2022-05-13 17:15:00|77607.8|76207.8|77421.3|76621.3|77607.8|76631.8|77421.3|76156.1|0
1652462400000|2022-05-13 17:20:00|77406.1|76606.1|77425.4|76625.4|77425.4|76625.4|77375.4|76575.4|1
1652462700000|2022-05-13 17:25:00|77444.5|76644.5|77417.6|76617.6|77449.5|76649.5|77417.6|76617.6|2
1652463000000|2022-05-13 17:30:00|77444.4|76644.4|77496.4|76696.4|77496.5|76696.5|77444.4|76644.4|1
1652463300000|2022-05-13 17:35:00|77492.9|76692.9|77900|76500|77900|76692.9|77492.8|76500|0
1652463600000|2022-05-13 17:40:00|77749.3|76949.3|77849|76449|77941.9|76949.3|77675.4|76449|0
1652463900000|2022-05-13 17:45:00|77845.2|76445.2|77565.3|76765.3|77845.2|76765.4|77520.4|76445.2|0
1652464200000|2022-05-13 17:50:00|77561.5|76761.5|77528.8|76728.8|77575.3|76775.3|77528.8|76728.8|0
1652464500000|2022-05-13 17:55:00|77524.9|76724.9|77008.5|76208.5|77572.3|76741.9|76906.8|76170.3|5
1652464800000|2022-05-13 18:00:00|76970.3|76170.3|76813.5|76313.5|76970.3|76313.5|76813.5|76125.2|2
1652465100000|2022-05-13 18:05:00|76813.4|76313.4|76773.4|76273.4|76813.4|76313.4|76773.4|76273.4|0
1652465400000|2022-05-13 18:10:00|76768.4|76268.4|77542.8|76142.8|77542.8|76268.4|76733.4|76139|4
1652465700000|2022-05-13 18:15:00|77193|76393|77118.3|76318.3|77259.8|76459.8|77118.3|76318.3|0
1652466000000|2022-05-13 18:20:00|77122.1|76322.1|77098.3|76298.3|77123.3|76323.3|77095|76295|0
1652466300000|2022-05-13 18:25:00|77098.2|76298.2|77058.2|76258.2|77108.2|76308.2|76973.2|76173.2|0
1652466600000|2022-05-13 18:30:00|77038.2|76238.2|77058.1|76258.1|77063.1|76263.1|77038.1|76238.1|1
1652466900000|2022-05-13 18:35:00|77057.2|76557.2|77418.3|76618.3|77418.3|76686.6|77057.2|76557.2|2
1652467200000|2022-05-13 18:40:00|77419.5|76619.5|77507.4|76707.4|77507.4|76707.4|77419.5|76619.5|0
1652467500000|2022-05-13 18:45:00|77500.3|76700.3|77573.5|76773.5|77573.5|76910|77379.4|76697.1|3
1652467800000|2022-05-13 18:50:00|77574.6|76774.6|77391|76891|77574.6|76898.1|77391|76771.1|0
1652468400000|2022-05-13 19:00:00|77389.8|76889.8|77394.4|76894.4|77394.4|76894.4|77336.8|76836.8|0
1652468700000|2022-05-13 19:05:00|77394.3|76894.3|77394.3|76894.3|77394.3|76894.3|77394.3|76894.3|0
1652469000000|2022-05-13 19:10:00|77424.3|76924.3|78127.4|76727.4|78146.6|76924.3|77424.3|76727.4|2
1652469300000|2022-05-13 19:15:00|77926.8|77126.8|78127.3|76727.3|78127.4|77126.8|77919.1|76727.3|0
1652469600000|2022-05-13 19:20:00|78127.2|76727.2|78127.2|76727.2|78127.2|76727.2|78127.2|76727.2|0
1652470200000|2022-05-13 19:30:00|78127.1|76727.1|78127.1|76727.1|78127.1|76727.1|78127.1|76727.1|0
1652470500000|2022-05-13 19:35:00|78127|76727|78127|76727|78127|76727|78115.6|76715.6|0
1652470800000|2022-05-13 19:40:00|78126.9|76726.9|78126.9|76726.9|78126.9|76726.9|78126.9|76726.9|0
1652471100000|2022-05-13 19:45:00|78126.8|76726.8|77777.1|76977.1|78126.8|77015.3|77777.1|76715.3|1
1652471400000|2022-05-13 19:50:00|77769.5|76969.5|78044.2|76644.2|78048.1|76969.5|77667.9|76484.9|1
1652471700000|2022-05-13 19:55:00|78040.4|76640.4|77688.7|76288.7|78044.2|77313.1|77618.1|76288.7|5
1652709600000|2022-05-16 14:00:00|76854.6|76054.6|76905.5|75505.5|76915.5|76054.6|76059.7|75457.9|8
1652709900000|2022-05-16 14:05:00|76894.7|75494.7|76381.4|75581.4|76896|76084.6|76381.4|75494.6|6
1652710200000|2022-05-16 14:10:00|76351.4|75551.4|75919.1|75419.1|76351.4|75576.3|75919.1|75419.1|2
1652710500000|2022-05-16 14:15:00|75864.1|75364.1|75656.2|75156.2|75974.3|75364.1|75549.7|75049.7|8
1652710800000|2022-05-16 14:20:00|75698.2|75198.2|75899.8|75399.8|76046.2|75399.8|75698.2|75159.8|3
1652711100000|2022-05-16 14:25:00|75903.4|75403.4|76327.9|75527.9|76327.9|75527.9|75885.3|75224.5|12
1652711400000|2022-05-16 14:30:00|76331.5|75531.5|76512.6|75712.6|76649.7|75763.8|76331.5|75206.1|6
1652711700000|2022-05-16 14:35:00|76507.6|75707.6|76501.7|75701.7|76507.6|75707.6|76501.7|75701.7|0
1652712000000|2022-05-16 14:40:00|76498.1|75698.1|76494.5|75694.5|76505.3|75705.3|76430.9|75630.9|2
1652712300000|2022-05-16 14:45:00|76451.3|75651.3|76434.4|75634.4|76451.3|75651.3|76434.4|75634.4|0
1652712600000|2022-05-16 14:50:00|76434.3|75634.3|76434.3|75634.3|76434.3|75634.3|76434.3|75634.3|0
1652712900000|2022-05-16 14:55:00|76405.5|75605.5|76349.2|75549.2|76405.5|75605.5|76349.2|75549.2|0
1652713200000|2022-05-16 15:00:00|76338.4|75538.4|76282.5|75482.5|76349.2|75549.2|76282.5|75482.5|0
1652713500000|2022-05-16 15:05:00|76017.5|75517.5|76044.5|75244.5|76059.6|75517.5|76017.5|75244.5|2
1652713800000|2022-05-16 15:10:00|76040.9|75240.9|76029.4|75229.4|76040.9|75240.9|76029.4|75229.4|0
1652714100000|2022-05-16 15:15:00|75834.4|75334.4|75848.2|75048.2|75935.2|75435.2|75764.4|75048.2|6
1652714400000|2022-05-16 15:20:00|75687.4|75187.4|75653.1|75153.1|75785.1|75225.1|75435.1|74935.1|5
1652714700000|2022-05-16 15:25:00|75628.1|75128.1|75628|75128|75628.1|75128.1|75603|75103|0
1652715000000|2022-05-16 15:30:00|75627.9|75127.9|75627.9|75127.9|75627.9|75127.9|75627.9|75127.9|0
1652715300000|2022-05-16 15:35:00|75622.9|75122.9|75586.6|75086.6|75651.5|75151.5|75572.9|75072.9|2
1652715600000|2022-05-16 15:40:00|75586.5|75086.5|75497.9|74997.9|75586.5|75086.5|75476.5|74976.5|2
1652715900000|2022-05-16 15:45:00|75477.9|74977.9|75413.7|74913.7|75477.9|74977.9|75209.4|74709.4|6
1652716200000|2022-05-16 15:50:00|75506.2|74706.2|75451|74951|75516.2|74951|75261.2|74706.2|2
1652716500000|2022-05-16 15:55:00|75454.6|74954.6|75739|75239|75847.6|75347.6|75454.6|74954.6|12
1652716800000|2022-05-16 16:00:00|75738.9|75238.9|75738.9|75238.9|75738.9|75238.9|75738.9|75238.9|0
1652717100000|2022-05-16 16:05:00|75767|75267|75761.9|75261.9|75767|75267|75761.9|75261.9|1
1652717400000|2022-05-16 16:10:00|75765.5|75265.5|75770.5|75270.5|75770.5|75270.5|75765.5|75265.5|9
1652717700000|2022-05-16 16:15:00|75770.4|75270.4|75766.8|75266.8|75780.9|75280.9|75766.8|75266.8|1
1652718300000|2022-05-16 16:25:00|75873.6|75073.6|75877.2|75077.2|75877.2|75077.2|75873.6|75073.6|0
1652718600000|2022-05-16 16:30:00|75877.1|75077.1|75877.1|75077.1|75877.1|75077.1|75877.1|75077.1|0
1652718900000|2022-05-16 16:35:00|76477.1|75073.5|76482.9|75082.9|76495.1|75095.1|76454.3|75054.3|10
1652719200000|2022-05-16 16:40:00|76482.8|75082.8|76211.7|75411.7|76504.4|75436.7|76208|75082.8|1
1652719500000|2022-05-16 16:45:00|76211.6|75411.6|76099.3|75299.3|76211.6|75411.6|76099.3|75299.3|0
1652719800000|2022-05-16 16:50:00|76100.7|75300.7|76100.6|75300.6|76100.7|75300.7|76100.6|75300.6|0
1652720100000|2022-05-16 16:55:00|76104.2|75304.2|76104.2|75304.2|76104.2|75304.2|76104.2|75304.2|0
1652720400000|2022-05-16 17:00:00|76140.1|75340.1|76024.1|75224.1|76140.1|75340.1|76024.1|75224.1|0
1652720700000|2022-05-16 17:05:00|75995.4|75195.4|75926.7|75126.7|75995.4|75195.4|75563.2|75063.2|7
1652721000000|2022-05-16 17:10:00|75921.7|75121.7|75922.2|75422.2|75922.2|75422.2|75836.3|75121.7|2
1652721300000|2022-05-16 17:15:00|75902.2|75402.2|76455.7|75655.7|76527.2|75727.2|75902.2|75402.2|9
1652721600000|2022-05-16 17:20:00|76435.7|75635.7|76473.4|75673.4|76489.2|75689.2|76435.7|75635.7|0
1652721900000|2022-05-16 17:25:00|76469.1|75669.1|76825.6|76025.6|76825.7|76069.1|76469.1|75669.1|6
1652722200000|2022-05-16 17:30:00|76827|76027|76832.6|76032.6|76832.6|76032.6|76827|76027|0
1652722500000|2022-05-16 17:35:00|76832.5|76032.5|76832.5|76032.5|76832.5|76032.5|76832.5|76032.5|0
1652722800000|2022-05-16 17:40:00|76718.4|76218.4|76832.5|76032.5|76846.6|76232.5|76718.4|76032.5|0
1652723100000|2022-05-16 17:45:00|76832.4|76032.4|76832.4|76032.4|76832.4|76092.7|76565.9|76005.6|1
1652723400000|2022-05-16 17:50:00|76678.8|76178.8|76675.2|76175.2|76857.5|76178.8|76675.2|76057.5|0
1652723700000|2022-05-16 17:55:00|76675.1|76175.1|76675.1|76175.1|76675.1|76175.1|76675.1|76175.1|0
1652724000000|2022-05-16 18:00:00|76678.7|76178.7|76678.7|76178.7|76678.7|76178.7|76678.7|76178.7|0
1652724300000|2022-05-16 18:05:00|76678.6|76178.6|76675|76175|76678.6|76178.6|76675|76175|0
1652724600000|2022-05-16 18:10:00|76674.9|76174.9|76674.9|76174.9|76674.9|76174.9|76674.9|76174.9|0
1652724900000|2022-05-16 18:15:00|||||||||2
1652725200000|2022-05-16 18:20:00|76874.8|76374.8|77043.8|76243.8|77286|76771.3|76871.5|75859.5|11
1652725500000|2022-05-16 18:25:00|77092.4|76292.4|77045.9|76245.9|77103.8|76303.8|77003.8|76203.8|1
1652725800000|2022-05-16 18:30:00|77038.7|76238.7|76789|75989|77038.7|76238.7|76545.8|75989|1
1652726100000|2022-05-16 18:35:00|76753.1|75953.1|76753.1|75953.1|76753.1|75953.1|76749.5|75949.5|0
1652726400000|2022-05-16 18:40:00|76753|75953|76756.5|75956.5|76756.6|75956.6|76749.4|75949.4|0
1652726700000|2022-05-16 18:45:00|76830.3|76330.3|76805.5|75405.5|76880.3|76380.3|76476.9|75402|1
1652727000000|2022-05-16 18:50:00|76805.4|75405.4|76805.4|75405.4|76809|75409|76805.4|75405.4|0
1652727300000|2022-05-16 18:55:00|76805.3|75405.3|76802.5|75402.5|76805.3|75405.3|76802.5|75402.5|0
1652727600000|2022-05-16 19:00:00|76806|75406|77308.8|75908.8|77344.7|75944.7|76806|75406|6
1652727900000|2022-05-16 19:05:00|77312.4|75912.4|77312.3|75912.3|77312.4|75912.4|77312.3|75912.3|0
1652728200000|2022-05-16 19:10:00|77296.7|75896.7|77321.2|75921.2|77334|75934|77296.7|75896.7|0
1652728500000|2022-05-16 19:15:00|77071.3|76271.3|77099.9|76299.9|77099.9|76299.9|77071.3|76271.3|0
1652728800000|2022-05-16 19:20:00|77074.8|76274.8|77074.7|76274.7|77074.8|76274.8|77074.7|76274.7|0
1652729100000|2022-05-16 19:25:00|77073.3|76273.3|77050|76250|77101.6|76301.6|77043.5|76243.5|0
1652729400000|2022-05-16 19:30:00|77049.9|76249.9|77049.9|76249.9|77049.9|76249.9|77049.9|76249.9|0
1652729700000|2022-05-16 19:35:00|77051.3|76251.3|77051.2|76251.2|77051.3|76251.3|77051.2|76251.2|1
1652730000000|2022-05-16 19:40:00|77482.7|76982.7|77958.4|76558.4|78124.8|77324.8|77482.7|76186.1|5
1652730300000|2022-05-16 19:45:00|77911.8|76511.8|77949.9|76549.9|77989.8|76589.8|77884.7|76484.7|0
1652730600000|2022-05-16 19:50:00|77946.4|76546.4|78161.3|76761.3|78161.3|76761.3|77931.4|76531.4|0
1652730900000|2022-05-16 19:55:00|78162.8|76762.8|78204.8|77404.8|78329.9|77404.9|78129.9|76762.8|1
1652796000000|2022-05-17 14:00:00|80433.2|79033.2|79803.9|78403.9|80433.2|79723.8|79775.6|78403.9|12
1652796300000|2022-05-17 14:05:00|79796.8|78396.8|79692.3|78892.3|79812.1|78892.3|79503.6|78274.8|1
1652796600000|2022-05-17 14:10:00|79793|78393|79394.2|78594.2|79800|79052.3|79286.5|78389.4|5
1652796900000|2022-05-17 14:15:00|79485.9|78685.9|77668.2|76868.2|79485.9|78847.2|77668.2|76624.5|13
1652797200000|2022-05-17 14:20:00|77650.6|76850.6|78516|77116|78742.6|77342.6|77258.1|76697.8|3
1652797500000|2022-05-17 14:25:00|78702.6|78202.6|78864|77464|78864|78202.6|78577.9|77177.9|3
1652797800000|2022-05-17 14:30:00|78863.9|77463.9|78547.4|77747.4|78873.9|78217.4|78547.4|77308.3|2
1652798100000|2022-05-17 14:35:00|78558.3|77758.3|79340.3|78540.3|79406.7|78543.8|78558.3|77758.3|4
1652798400000|2022-05-17 14:40:00|79336.8|78536.8|78935.5|78135.5|79418.7|78618.7|78929.8|77789.8|3
1652798700000|2022-05-17 14:45:00|78954.8|78154.8|79512.5|78712.5|79569.2|78712.5|78954.7|77829.9|3
1652799000000|2022-05-17 14:50:00|79512.4|78712.4|79508.8|78708.8|79512.4|78712.4|79507.4|78707.4|0
1652799300000|2022-05-17 14:55:00|79615.3|78215.3|79385.2|78885.2|79615.3|79073.7|79252.5|78135.3|4
1652799600000|2022-05-17 15:00:00|79381.7|78881.7|79414.2|78614.2|79436.3|78905.2|79374.2|78602.7|2
1652799900000|2022-05-17 15:05:00|79414.1|78614.1|79273.5|78473.5|79470.6|78870.6|79273.5|78473.5|2
1652800200000|2022-05-17 15:10:00|79277|78477|79376.9|78876.9|79376.9|78876.9|79273.4|78473.4|1
1652800500000|2022-05-17 15:15:00|79376.8|78876.8|79376.8|78876.8|79376.8|78876.8|79376.8|78876.8|0
1652800800000|2022-05-17 15:20:00|79376.7|78876.7|79376.7|78876.7|79376.7|78876.7|79376.7|78876.7|0
1652801100000|2022-05-17 15:25:00|79376.6|78876.6|79369.5|78869.5|79376.6|78876.6|79369.5|78869.5|0
1652801400000|2022-05-17 15:30:00|79382.8|78882.8|79382.7|78882.7|79458.9|78882.8|79382.7|78658.9|1
1652801700000|2022-05-17 15:35:00|79361.6|78861.6|79357.6|78857.6|79526.2|78901.8|79315.9|78706|1
1652802000000|2022-05-17 15:40:00|79674.2|79174.2|80595.6|80095.6|80695.6|80095.6|79674.2|79174.2|12
1652802300000|2022-05-17 15:45:00|80665.9|80165.9|80696.9|79296.9|80756.1|80199.1|80385.2|79288.4|11
1652802600000|2022-05-17 15:50:00|80596.9|79796.9|80673.2|79873.2|80758.9|80086.9|80396.9|79167.7|7
1652802900000|2022-05-17 15:55:00|80764.6|79964.6|80748.1|79948.1|80954.3|80372.4|80733.1|79933.1|0
1652803200000|2022-05-17 16:00:00|80748|79948|80645.6|79845.6|80748|79948|80645.6|79845.6|0
1652803500000|2022-05-17 16:05:00|80605.6|79805.6|80623.5|79823.5|80760.6|80260.6|80593.5|79793.5|3
1652803800000|2022-05-17 16:10:00|80623.4|79823.4|80589.9|79789.9|80623.4|79823.4|80565.3|79765.3|0
1652804100000|2022-05-17 16:15:00|80589.8|79789.8|80411.9|79611.9|80601.2|79852|80327.4|79611.9|1
1652804400000|2022-05-17 16:20:00|80406.8|79606.8|80251.8|78851.8|80406.8|79704.7|80051.8|78651.8|4
1652804700000|2022-05-17 16:25:00|80251.7|78851.7|80144.1|78744.1|80251.7|78851.7|80096.7|78696.7|0
1652805000000|2022-05-17 16:30:00|80144|78744|80299|78899|80299|78899|80144|78744|0
1652805300000|2022-05-17 16:35:00|80304.9|78904.9|80304.8|78904.8|80304.9|78904.9|80304.8|78904.8|0
1652805600000|2022-05-17 16:40:00|80304.7|78904.7|80304.7|78904.7|80304.7|78904.7|80304.7|78904.7|0
1652805900000|2022-05-17 16:45:00|80322.2|78922.2|80329.6|78929.6|80329.7|78929.7|80322.2|78922.2|0
1652806200000|2022-05-17 16:50:00|80329.5|78929.5|80356|79556|80376|79556|80272.7|78929.5|0
1652806500000|2022-05-17 16:55:00|80248.1|79748.1|80419.5|79019.5|80486.2|79954.5|80234.5|78834.5|2
1652806800000|2022-05-17 17:00:00|80449.1|79049.1|80359.1|78959.1|80812.7|79857.7|80359.1|78959.1|3
1652807100000|2022-05-17 17:05:00|80355.5|78955.5|80597.5|79197.5|80797.5|79397.5|80355.5|78955.5|0
1652807400000|2022-05-17 17:10:00|80485.1|79085.1|80437.4|79037.4|80485.1|79085.1|80437.4|79037.4|0
1652807700000|2022-05-17 17:15:00|80507.4|79107.4|80362.2|78962.2|80577.4|79177.4|80362.2|78962.2|0
1652808000000|2022-05-17 17:20:00|80362.1|78962.1|80362.1|78962.1|80362.1|78962.1|80362.1|78962.1|0
1652808300000|2022-05-17 17:25:00|80397.2|78997.2|80428.6|79028.6|80428.6|79028.6|80397.1|78997.1|0
1652808600000|2022-05-17 17:30:00|80428.5|79028.5|80363.5|78963.5|80428.5|79028.5|80363.5|78963.5|0
1652808900000|2022-05-17 17:35:00|80363.4|78963.4|80596.8|79796.8|80843.4|79828.4|80363.4|78963.4|0
1652809200000|2022-05-17 17:40:00|80596.7|79796.7|80593.2|79793.2|80596.7|79796.7|80589.6|79789.6|0
1652809500000|2022-05-17 17:45:00|80663.3|79863.3|80514.5|79114.5|80693.2|79893.2|80328.1|78928.1|0
1652809800000|2022-05-17 17:50:00|80451.4|79051.4|80514.4|79114.4|80514.5|79114.5|80451.3|79051.3|0
1652810100000|2022-05-17 17:55:00|80514.3|79114.3|80514.3|79114.3|80514.3|79114.3|80514.3|79114.3|0
1652810400000|2022-05-17 18:00:00|80514.2|79114.2|80552.8|79152.8|80552.8|79152.8|80514.2|79114.2|0
1652810700000|2022-05-17 18:05:00|80362.8|78962.8|80292.5|78892.5|80364.3|78964.3|80292.5|78892.5|1
1652811000000|2022-05-17 18:10:00|80275|78875|80272.9|78872.9|80275|78875|80272.9|78872.9|2
1652811300000|2022-05-17 18:15:00|80271.4|78871.4|79490.8|78690.8|80294.9|78894.9|79490.8|78469.3|1
1652811600000|2022-05-17 18:20:00|79489.3|78689.3|79047.7|78547.7|79489.3|78689.3|79047.7|78520.7|3
1652811900000|2022-05-17 18:25:00|79067.7|78567.7|79047.6|78547.6|79067.7|78567.7|79047.6|78547.6|1
1652812200000|2022-05-17 18:30:00|79197.6|78397.6|78663.1|77863.1|79197.6|78397.6|78263.1|77763.1|6
1652812500000|2022-05-17 18:35:00|78337.8|77837.8|77932.3|77432.3|78663.1|77863.1|77932.3|77432.3|3
1652812800000|2022-05-17 18:40:00|77932.2|77432.2|77947.2|77447.2|77947.2|77447.2|77932.2|77432.2|0
1652813100000|2022-05-17 18:45:00|77936.7|77436.7|79102.6|77702.6|79432.1|78032.1|77912.1|77412.1|1
1652813400000|2022-05-17 18:50:00|79117.6|77717.6|79139|77739|79247.5|77847.5|79117.6|77717.6|0
1652813700000|2022-05-17 18:55:00|79138.9|77738.9|79096.8|77696.8|79138.9|77738.9|79096.8|77696.8|1
1652814000000|2022-05-17 19:00:00|79285.6|78485.6|79289|78489|79289.1|78489.1|79277.1|78477.1|0
1652814300000|2022-05-17 19:05:00|79288.9|78488.9|79288.9|78488.9|79288.9|78488.9|79288.9|78488.9|0
1652814600000|2022-05-17 19:10:00|79388.9|78588.9|79388.8|78588.8|79388.9|78588.9|79388.8|78588.8|0
1652814900000|2022-05-17 19:15:00|79099.9|77699.9|79036.3|77636.3|79099.9|77699.9|79027.9|77627.9|1
1652815200000|2022-05-17 19:20:00|79144.8|77744.8|79009.3|77609.3|79144.8|77744.8|79009.3|77609.3|0
1652815500000|2022-05-17 19:25:00|79009.2|77609.2|79009.1|77609.1|79009.2|77609.2|79009.1|77609.1|0
1652815800000|2022-05-17 19:30:00|79009|77609|79009|77609|79009|77609|79009|77609|0
1652816100000|2022-05-17 19:35:00|79008.9|77608.9|78965.9|77565.9|79008.9|77608.9|78965.9|77565.9|0
1652816400000|2022-05-17 19:40:00|78935.9|77535.9|78929.2|77529.2|78935.9|77535.9|78929.2|77529.2|0
1652816700000|2022-05-17 19:45:00|78160.7|77660.7|78226.1|77426.1|78226.1|77660.7|78160.7|77415.6|0
1652817000000|2022-05-17 19:50:00|78222.6|77422.6|78172.5|77372.5|78222.6|77422.6|78171|77371|0
1652817300000|2022-05-17 19:55:00|78158.4|77358.4|79066.3|77666.3|79069.8|77669.8|78100.9|77300.9|3
1652882400000|2022-05-18 14:00:00|77656.3|76256.3|75359|74559|77656.3|76256.3|75147.7|74559|17
1652882700000|2022-05-18 14:05:00|75357.5|74557.5|76093.8|75293.8|76647.3|75447.3|75334.1|74534.1|4
1652883000000|2022-05-18 14:10:00|76048.8|75248.8|76574.6|75774.6|76668.2|75901.2|75933.2|75247|1
1652883300000|2022-05-18 14:15:00|76395.3|75595.3|76409|75609|76474.4|75674.4|76180.6|75380.6|3
1652883600000|2022-05-18 14:20:00|76399|75599|76309|75509|76399|75599|76309|75509|0
1652883900000|2022-05-18 14:25:00|76308.9|75508.9|76315.7|75515.7|76315.8|75515.8|76308.9|75508.9|0
1652884200000|2022-05-18 14:30:00|76290.7|75490.7|76290.7|75490.7|76290.7|75490.7|76290.7|75490.7|0
1652884500000|2022-05-18 14:35:00|76289.1|75489.1|75978.1|75478.1|76313.2|75563.4|75978.1|75478.1|0
1652884800000|2022-05-18 14:40:00|75943.7|75443.7|75610.4|75110.4|76037.4|75443.7|75607|75107|7
1652885100000|2022-05-18 14:45:00|75600.4|75100.4|75668.1|74868.1|75683.1|75172.7|75590.4|74868.1|7
1652885400000|2022-05-18 14:50:00|75459.6|74959.6|75264|74764|76139|74959.6|75264|74659|5
1652885700000|2022-05-18 14:55:00|75262.4|74762.4|76077.7|74677.7|76125.9|74782.4|75262.4|74652.4|7
1652886000000|2022-05-18 15:00:00|76077.6|74677.6|75704.2|74904.2|76077.6|74905.8|75699.5|74584.2|0
1652886300000|2022-05-18 15:05:00|75704.1|74904.1|75555|75055|75830|75055|75523.5|74723.5|3
1652886600000|2022-05-18 15:10:00|75794.4|74994.4|75709.9|74909.9|75794.4|74994.4|75709.9|74909.9|2
1652886900000|2022-05-18 15:15:00|75703|74903|75254.9|74754.9|75703|74903|75254.9|74754.9|0
1652887200000|2022-05-18 15:20:00|75254.8|74754.8|75632.6|74832.6|75632.6|74832.6|75077.6|74577.6|11
1652887500000|2022-05-18 15:25:00|75642.6|74842.6|75642.5|74842.5|75642.6|74842.6|75642.5|74842.5|0
1652887800000|2022-05-18 15:30:00|75651.9|74851.9|75635.9|74835.9|75680.9|74880.9|75635.9|74835.9|0
1652888100000|2022-05-18 15:35:00|75666.8|74866.8|75735.8|74935.8|75735.8|74935.8|75666.8|74866.8|0
1652888400000|2022-05-18 15:40:00|75766.7|74966.7|75780.7|74980.7|75780.8|74980.8|75735.8|74935.8|0
1652888700000|2022-05-18 15:45:00|75570.7|75070.7|75570.7|75070.7|75570.7|75070.7|75570.7|75070.7|0
1652889000000|2022-05-18 15:50:00|75570.6|75070.6|75675.6|74875.6|75688.1|75070.6|75565.6|74872.2|1
1652889300000|2022-05-18 15:55:00|75680.6|74880.6|75625.5|74825.5|75680.6|74880.6|75620.5|74820.5|3
1652889600000|2022-05-18 16:00:00|75628.9|74828.9|75595.4|74795.4|75638.3|74838.3|75595.4|74795.4|0
1652889900000|2022-05-18 16:05:00|75588.5|74788.5|75615.1|74815.1|75615.1|74815.1|75585.4|74785.4|0
1652890200000|2022-05-18 16:10:00|75615|74815|75615|74815|75639.1|75105.3|75496|74815|2
1652890500000|2022-05-18 16:15:00|75611.6|74811.6|74345.2|73845.2|75615|74815|74290.2|73790.2|31
1652890800000|2022-05-18 16:20:00|74359.6|73859.6|74607.9|73807.9|74608|73881.5|74356.2|73807.9|3
1652891100000|2022-05-18 16:25:00|74604.5|73804.5|74602.8|73802.8|74604.5|73804.5|74602.8|73802.8|0
1652891700000|2022-05-18 16:35:00|74612.8|73812.8|74582.1|73782.1|74612.8|73812.8|74582.1|73782.1|0
1652892000000|2022-05-18 16:40:00|74646.3|73846.3|74646.2|73846.2|74646.3|73846.3|74646.2|73846.2|0
1652892300000|2022-05-18 16:45:00|74596.1|73796.1|74596|73796|74596.1|73796.1|74596|73796|0
1652892900000|2022-05-18 16:55:00|74372.3|73872.3|73669.3|73169.3|74372.3|73872.3|73669.3|73169.3|11
1652893200000|2022-05-18 17:00:00|73670.8|73170.8|73652|73152|73670.8|73170.8|73652|73152|1
1652893500000|2022-05-18 17:05:00|73651.9|73151.9|73240.3|72740.3|73751.5|73251.5|73127.4|72627.4|2
1652893800000|2022-05-18 17:10:00|73240.2|72740.2|73127.2|72627.2|73240.2|72740.2|73127.2|72627.2|1
1652894100000|2022-05-18 17:15:00|73643.2|73143.2|73743.5|73243.5|73756.1|73256.1|73643.1|73143.1|0
1652894400000|2022-05-18 17:20:00|73743.4|73243.4|73730.8|73230.8|73743.4|73243.4|73658.7|73158.7|10
1652894700000|2022-05-18 17:25:00|73721.4|73221.4|73802.9|73302.9|73802.9|73302.9|73721.4|73221.4|1
1652895300000|2022-05-18 17:35:00|73799.7|73299.7|74196.3|73396.3|74329.6|73529.6|73799.7|73299.7|16
1652895600000|2022-05-18 17:40:00|73854.2|73354.2|74257.6|73457.6|74257.6|73457.6|73830.7|73330.7|1
1652895900000|2022-05-18 17:45:00|74080.2|73580.2|74254.1|73454.1|74288.5|73580.2|74052.7|73454.1|1
1652896500000|2022-05-18 17:55:00|74240.4|73440.4|74098.2|73598.2|74240.4|73598.2|74066.4|73440.4|0
1652896800000|2022-05-18 18:00:00|74098.1|73598.1|74013.7|73213.7|74129|73629|73184.7|72684.7|6
1652897100000|2022-05-18 18:05:00|74013.6|73213.6|73654.3|73154.3|74029.4|73229.4|73654.3|73107.2|0
1652897400000|2022-05-18 18:10:00|73701.4|73201.4|74004.3|73204.3|74004.3|73204.3|73701.4|73154.3|0
1652897700000|2022-05-18 18:15:00|73988.5|73188.5|73701.4|73201.4|73988.5|73201.4|73654.2|73129.2|2
1652898000000|2022-05-18 18:20:00|73701.3|73201.3|73699.7|73199.7|73918.3|73239|73699.7|73118.3|3
1652898600000|2022-05-18 18:30:00|73699.6|73199.6|73699.6|73199.6|73699.6|73199.6|73699.6|73199.6|0
1652898900000|2022-05-18 18:35:00|73949|73149|74381.4|73581.4|74381.4|73581.4|73949|73149|11
1652899200000|2022-05-18 18:40:00|74279.4|73779.4|74062.3|73562.3|74301.4|73801.4|74060.8|73560.8|5
1652899500000|2022-05-18 18:45:00|74067.3|73567.3|74062.3|73562.3|74067.3|73567.3|74062.3|73562.3|5
1652899800000|2022-05-18 18:50:00|74062.2|73562.2|74062.2|73562.2|74062.2|73562.2|74062.2|73562.2|1
1652900100000|2022-05-18 18:55:00|74002.2|73502.2|73992.1|73492.1|74062.2|73562.2|73992.1|73492.1|3
1652900400000|2022-05-18 19:00:00|73988.7|73488.7|73988.7|73488.7|73988.7|73488.7|73988.7|73488.7|0
1652900700000|2022-05-18 19:05:00|73988.6|73488.6|73950.2|73150.2|74008.5|73488.6|73946.8|73146.8|0
1652901000000|2022-05-18 19:10:00|73950.1|73150.1|73950.1|73150.1|73950.1|73150.1|73950.1|73150.1|0
1652901300000|2022-05-18 19:15:00|73950|73150|73950|73150|73950|73150|73950|73150|0
1652901900000|2022-05-18 19:25:00|73949.9|73149.9|73949.9|73149.9|73949.9|73149.9|73949.9|73149.9|0
1652902500000|2022-05-18 19:35:00|73949.8|73149.8|73144.1|72644.1|73949.8|73234.8|73144.1|72644.1|0
1652902800000|2022-05-18 19:40:00|73665.8|73165.8|73667.4|73167.4|73726.8|73226.8|73190.8|72690.8|2
1652903100000|2022-05-18 19:45:00|73667.3|73167.3|73665.7|73165.7|73667.3|73167.3|73665.7|73165.7|0
1652903400000|2022-05-18 19:50:00|73699.9|73199.9|73193.6|72693.6|73714.1|73214.1|73193.6|72693.6|1
1652903700000|2022-05-18 19:55:00|73193.5|72693.5|73398.3|72598.3|74019|73492.2|73193.5|72598.3|2
1652968800000|2022-05-19 14:00:00|71423.3|70023.3|71933|70533|72253.8|70853.8|70816.2|70023.3|16
1652969100000|2022-05-19 14:05:00|71899.4|70499.4|70776.2|70276.2|71933.4|70735.1|70225.3|69631.6|22
1652969400000|2022-05-19 14:10:00|70818.5|70018.5|70671.1|70171.1|70940.7|70171.1|70485.8|69437.4|5
1652969700000|2022-05-19 14:15:00|70672.7|70172.7|70659.6|70159.6|70672.7|70172.7|70647.7|70147.7|1
1652970000000|2022-05-19 14:20:00|70725.5|69925.5|70597.3|70097.3|70755.8|70097.3|70527.6|69793.6|2
1652970300000|2022-05-19 14:25:00|70598.9|70098.9|70564.5|70064.5|70605.5|70105.5|70564.5|70064.5|0
1652970600000|2022-05-19 14:30:00|70630.4|69830.4|70581.2|70081.2|70664|70081.2|70490.5|69796.8|3
1652970900000|2022-05-19 14:35:00|70785|69985|71456.1|70656.1|71665.2|70733.3|70785|69985|6
1652971200000|2022-05-19 14:40:00|70986.1|70486.1|70966|70166|71114.4|70486.1|70966|70166|3
1652971500000|2022-05-19 14:45:00|70967.6|70167.6|70844.7|70044.7|70986|70186|70767.9|69967.9|0
1652971800000|2022-05-19 14:50:00|70846.4|70046.4|70841.3|70041.3|70864.7|70064.7|70839.7|70039.7|0
1652972100000|2022-05-19 14:55:00|70556.9|70056.9|70319.6|69519.6|70556.9|70056.9|69922.6|69415.4|17
1652972400000|2022-05-19 15:00:00|69971.4|69471.4|70034.4|69534.4|70314.6|69774.4|69889.4|69389.4|3
1652972700000|2022-05-19 15:05:00|70020.9|69520.9|69965.6|69465.6|70034.1|69534.1|69884.1|69384.1|7
1652973000000|2022-05-19 15:10:00|69992.5|69492.5|70081.1|69581.1|70372.7|69739.5|69979.4|69479.4|7
1652973300000|2022-05-19 15:15:00|70067.9|69567.9|69791.6|69291.6|70067.9|69567.9|69788.2|69288.2|3
1652973600000|2022-05-19 15:20:00|69862|69362|69791.6|69291.6|69862|69362|69791.6|69291.6|1
1652973900000|2022-05-19 15:25:00|69717.7|69217.7|69576.6|69076.6|69717.7|69217.7|69567.8|69067.8|5
1652974200000|2022-05-19 15:30:00|69576.5|69076.5|69611.5|69111.5|69611.5|69111.5|69576.5|69076.5|5
1652974500000|2022-05-19 15:35:00|69577.9|69077.9|69384.9|68884.9|69577.9|69077.9|69381.5|68750.1|7
1652974800000|2022-05-19 15:40:00|69384.8|68884.8|69106.5|68606.5|69483.2|68983.2|69022.9|68522.9|10
1652975100000|2022-05-19 15:45:00|69119.9|68619.9|69494.7|68694.7|69498.1|68698.1|68981.2|68481.2|12
1652975400000|2022-05-19 15:50:00|69493.1|68693.1|69496.4|68696.4|69496.4|68696.4|69493|68693|0
1652975700000|2022-05-19 15:55:00|69501.3|68701.3|69284.4|68784.4|69516.1|68784.4|69284.4|68688.1|0
1652976300000|2022-05-19 16:05:00|69281|68781|69207.2|68707.2|69281|68781|69207.2|68707.2|2
1652976600000|2022-05-19 16:10:00|69205.5|68705.5|69772.1|68972.1|69802.2|69302.2|69205.5|68705.5|8
1652976900000|2022-05-19 16:15:00|69773.8|68973.8|69758.6|68958.6|69797.1|68997.1|69743.6|68943.6|0
1652977500000|2022-05-19 16:25:00|69761.9|68961.9|69765.2|68965.2|69765.2|68965.2|69761.9|68961.9|0
1652977800000|2022-05-19 16:30:00|69765.1|68965.1|70480.2|69680.2|70480.2|69680.2|69765.1|68965.1|6
1652978100000|2022-05-19 16:35:00|70478.5|69678.5|70485.1|69685.1|70485.1|69685.1|70475.3|69675.3|0
1652978400000|2022-05-19 16:40:00|70481.8|69681.8|70390.3|69590.3|70488.4|69740.4|70090.4|69590.3|3
1652978700000|2022-05-19 16:45:00|70190.3|69690.3|70625|69825|70660.3|70085.3|70190.3|69590.3|2
1652979000000|2022-05-19 16:50:00|70624.9|69824.9|70636.3|69836.3|70646.4|69846.4|70624.9|69824.9|1
1652979300000|2022-05-19 16:55:00|70639.7|69839.7|70636.3|69836.3|70649.7|69849.7|70636.3|69836.3|0
1652979600000|2022-05-19 17:00:00|70673.2|69873.2|70673.2|69873.2|70673.2|69873.2|70673.2|69873.2|0
1652979900000|2022-05-19 17:05:00|70655.1|69855.1|70655|69855|70655.1|69855.1|70655|69855|0
1652980200000|2022-05-19 17:10:00|70656.7|69856.7|70123.4|69623.4|70656.7|69856.7|70123.4|69623.4|1
1652980500000|2022-05-19 17:15:00|70116.8|69616.8|70143.2|69643.2|70143.2|69643.2|70113.5|69613.5|0
1652980800000|2022-05-19 17:20:00|70159.9|69659.9|70159.9|69659.9|70159.9|69659.9|70159.9|69659.9|0
1652981100000|2022-05-19 17:25:00|70143.1|69643.1|70538.1|69738.1|70988.1|69981.8|70143.1|69576.5|2
1652981400000|2022-05-19 17:30:00|70539.8|69739.8|70539.8|69739.8|70539.8|69739.8|70539.8|69739.8|0
1652981700000|2022-05-19 17:35:00|70539.7|69739.7|70586.4|69786.4|70586.4|69786.4|70539.7|69739.7|0
1652982000000|2022-05-19 17:40:00|70593|69793|70641.2|69841.2|70641.2|69841.2|70593|69793|0
1652982300000|2022-05-19 17:45:00|70644.5|69844.5|70656.1|69856.1|70656.1|69856.1|70641.1|69841.1|0
1652982600000|2022-05-19 17:50:00|70087.8|69587.8|69179.7|68679.7|70087.8|69587.8|69179.7|68679.7|16
1652982900000|2022-05-19 17:55:00|69178|68678|69731.5|68931.5|70113.1|69006.4|69178|68663.6|4
1652983200000|2022-05-19 18:00:00|69738.1|68938.1|69638|68838|69748|68948|69638|68838|0
1652983500000|2022-05-19 18:05:00|69626.5|68826.5|69141.5|68641.5|69626.5|68872.6|69129.9|68629.9|5
1652983800000|2022-05-19 18:10:00|69139.8|68639.8|69162.9|68662.9|69164.6|68664.6|69139.8|68639.8|0
1652984100000|2022-05-19 18:15:00|69139.8|68639.8|69009.3|68509.3|69139.8|68639.8|69007.7|68507.7|0
1652984400000|2022-05-19 18:20:00|69020.9|68520.9|69739.5|68939.5|69784.4|68984.4|69009.3|68509.3|12
1652984700000|2022-05-19 18:25:00|69779.4|68979.4|69801|69001|69801|69001|69602.4|68802.4|0
1652985000000|2022-05-19 18:30:00|69815.9|69015.9|69815.9|69015.9|69815.9|69015.9|69815.9|69015.9|0
1652985300000|2022-05-19 18:35:00|69804.3|69004.3|69113.4|67713.4|70371.1|69020.9|69111.8|67711.8|2
1652985600000|2022-05-19 18:40:00|69116.8|67716.8|68702.7|67302.7|70380.2|69580.2|68702.7|67302.7|4
1652985900000|2022-05-19 18:45:00|68610.1|67210.1|70244.5|68844.5|70577.3|69177.3|68606.8|67206.8|4
1652986200000|2022-05-19 18:50:00|70224.5|68824.5|70199.5|68799.5|70227.7|68827.7|69073.5|67673.5|1
1652986500000|2022-05-19 18:55:00|70216.2|68816.2|70193.1|68793.1|70224.5|68824.5|70193.1|68793.1|1
1652986800000|2022-05-19 19:00:00|70194.8|68794.8|69991.4|69191.4|70194.8|69191.4|69973.2|68793.1|0
1652987100000|2022-05-19 19:05:00|69684.1|69184.1|69664.7|68864.7|69689.5|69184.1|69606.4|68864.7|1
1652987400000|2022-05-19 19:10:00|69669.6|68869.6|69664.6|68864.6|69671.3|68871.3|69662.9|68862.9|1
1652987700000|2022-05-19 19:15:00|69661.3|68861.3|68830.5|67430.5|69661.3|68861.3|68812|67412|1
1652988000000|2022-05-19 19:20:00|69621.1|68821.1|68830.5|67430.5|69621.1|68821.1|68830.5|67430.5|0
1652988300000|2022-05-19 19:25:00|68830.6|67430.6|68492.2|67092.2|68830.6|67430.6|68492.2|67092.2|0
1652988600000|2022-05-19 19:30:00|68490.6|67090.6|68492.3|67092.3|68492.3|67092.3|68485.6|67085.6|2
1652988900000|2022-05-19 19:35:00|69146|68646|69146|68646|69146|68646|69146|68646|0
1652989500000|2022-05-19 19:45:00|69171|68671|69172.6|68672.6|69172.6|68672.6|69159.4|68659.4|4
1652989800000|2022-05-19 19:50:00|69170.9|68670.9|67771.2|67271.2|69170.9|68670.9|67771.2|67271.2|0
1652990100000|2022-05-19 19:55:00|67754.5|67254.5|68943.8|68443.8|69059.8|68559.8|67635.1|67135.1|4
1653055200000|2022-05-20 14:00:00|68088.3|66688.3|69068.4|68568.4|69068.4|68568.4|67740.6|66688.3|15
1653055500000|2022-05-20 14:05:00|70509.9|69109.9|68152.2|67352.2|70521|69121|68152.2|67275.6|9
1653055800000|2022-05-20 14:10:00|68297.9|66897.9|66865.1|66365.1|68297.9|67069.9|66840.1|66226.2|11
1653056100000|2022-05-20 14:15:00|66840.1|66340.1|66856.9|66056.9|66980|66480|66522.4|65924.1|11
1653056400000|2022-05-20 14:20:00|66847.1|66047.1|68416.7|67016.7|68416.7|67016.7|66567.1|65977.1|8
1653056700000|2022-05-20 14:25:00|68218.4|67418.4|66968.5|66168.5|68336.7|67536.7|66714.4|66143.2|6
1653057000000|2022-05-20 14:30:00|66970.2|66170.2|66986.3|66186.3|66999.4|66199.4|66870.2|66070.2|0
1653057300000|2022-05-20 14:35:00|66948.5|66148.5|66863.1|66063.1|66969.2|66169.2|66818.1|66018.1|4
1653057600000|2022-05-20 14:40:00|66868.1|66068.1|66523.1|66023.1|66873.1|66073.1|66523.1|66023.1|0
1653057900000|2022-05-20 14:45:00|66568.1|65768.1|66061.6|65561.6|66568.1|65768.1|66028.9|65528.9|11
1653058200000|2022-05-20 14:50:00|65996.6|65496.6|65956.5|65456.5|66085.3|65585.3|65906.5|65406.5|7
1653058500000|2022-05-20 14:55:00|65961.5|65461.5|66486.7|65986.7|66523.4|65988.4|65961.5|65461.5|5
1653058800000|2022-05-20 15:00:00|66443.1|65643.1|66341.7|65541.7|66443.1|65643.1|66311.7|65511.7|1
1653059100000|2022-05-20 15:05:00|66343.4|65543.4|66998.4|66198.4|66998.4|66198.4|66343.4|65543.4|2
1653059400000|2022-05-20 15:10:00|66884.4|66384.4|67419.7|66019.7|68192.3|66792.3|66884.4|65998.3|6
1653059700000|2022-05-20 15:15:00|67416.5|66016.5|67601.3|66201.3|67642.8|66242.8|67416.5|66016.5|0
1653060000000|2022-05-20 15:20:00|67502.9|66102.9|67356.6|65956.6|67502.9|66102.9|67356.6|65956.6|1
1653060300000|2022-05-20 15:25:00|67359.9|65959.9|66430.2|65630.2|67363.1|66101.3|65991.6|65491.6|5
1653060600000|2022-05-20 15:30:00|66431.9|65631.9|66472.4|65672.4|66472.4|65672.4|66431.9|65631.9|1
1653060900000|2022-05-20 15:35:00|66482.7|65682.7|66211.6|65711.6|66511.6|65734|66211.6|65626.6|6
1653061200000|2022-05-20 15:40:00|66511.6|65786.2|66544.7|65744.7|66584.7|65971.1|66286.2|65651.6|2
1653061500000|2022-05-20 15:45:00|66549.7|65749.7|66687.3|65887.3|66712.3|65954.7|66437.5|65709.7|2
1653062100000|2022-05-20 15:55:00|66642.5|65842.5|67029.3|65629.3|67031|65929.6|66642.5|65627.7|1
1653062400000|2022-05-20 16:00:00|67031|65631|67345.4|65945.4|67365.2|65965.2|66701.1|65631|0
1653062700000|2022-05-20 16:05:00|66871.7|66071.7|66703.9|65903.9|66871.7|66071.7|66703.9|65903.9|0
1653063000000|2022-05-20 16:10:00|66703.8|65903.8|66703.8|65903.8|66703.8|65903.8|66703.8|65903.8|0
1653063300000|2022-05-20 16:15:00|66750.4|65950.4|66721.1|65921.1|66755.9|65955.9|66721.1|65921.1|0
1653063600000|2022-05-20 16:20:00|66721|65921|66815.9|66015.9|66815.9|66015.9|66721|65921|0
1653063900000|2022-05-20 16:25:00|66815.8|66015.8|66868.2|66068.2|66868.2|66068.2|66815.8|66015.8|1
1653064200000|2022-05-20 16:30:00|66898.2|66098.2|67068.2|65668.2|67068.2|66098.2|66833.7|65668.2|1
1653064500000|2022-05-20 16:35:00|67064.9|65664.9|67064.9|65664.9|67064.9|65664.9|67064.9|65664.9|0
1653065100000|2022-05-20 16:45:00|66718.2|65918.2|66718.2|65918.2|66718.2|65918.2|66718.2|65918.2|0
1653065400000|2022-05-20 16:50:00|66718.1|65918.1|66118.7|65318.7|66918.1|65918.1|66118.7|65258.7|2
1653065700000|2022-05-20 16:55:00|66117|65317|66118.7|65318.7|66118.7|65318.7|66117|65317|0
1653066300000|2022-05-20 17:05:00|66151.5|65351.5|66151.5|65351.5|66151.5|65351.5|66151.5|65351.5|0
1653066600000|2022-05-20 17:10:00|66149.7|65349.7|66211.3|65411.3|66211.3|65411.3|66131.5|65331.5|4
1653066900000|2022-05-20 17:15:00|66121.5|65321.5|66164.7|65364.7|66568.8|65541.5|66121.5|65168.8|2
1653067200000|2022-05-20 17:20:00|66166.5|65366.5|66174.9|65374.9|66174.9|65374.9|66166.5|65366.5|4
1653067500000|2022-05-20 17:25:00|66727.4|65327.4|66343|65543|66727.4|65548|66343|65312.6|1
1653067800000|2022-05-20 17:30:00|66356.1|65556.1|66340.1|65540.1|66368|65568|66336.9|65536.9|1
1653068100000|2022-05-20 17:35:00|66341.9|65541.9|66656.7|65856.7|66728.8|65856.7|66328.6|65308.7|4
1653068400000|2022-05-20 17:40:00|66649.8|65849.8|66649.7|65849.7|66649.8|65849.8|66649.7|65849.7|0
1653068700000|2022-05-20 17:45:00|66549.7|65749.7|66549.7|65749.7|66549.7|65749.7|66549.7|65749.7|0
1653069000000|2022-05-20 17:50:00|66649.7|65849.7|67062.1|65662.1|67077.5|66218.6|66590.7|65648.1|4
1653069300000|2022-05-20 17:55:00|67001.7|66201.7|66998.6|66198.6|67021.9|66221.9|66996.9|66196.9|0
1653069600000|2022-05-20 18:00:00|||||||||1
1653069900000|2022-05-20 18:05:00|67001.8|66201.8|67003.6|66203.6|67003.6|66203.6|67001.8|66201.8|0
1653070200000|2022-05-20 18:10:00|66998.6|66198.6|66997|66197|66998.6|66198.6|66995.3|66195.3|0
1653070800000|2022-05-20 18:20:00|66996.9|66196.9|66996.9|66196.9|66996.9|66196.9|66996.9|66196.9|0
1653071400000|2022-05-20 18:30:00|66996.8|66196.8|66996.8|66196.8|66996.8|66196.8|66996.8|66196.8|0
1653071700000|2022-05-20 18:35:00|66385.5|65885.5|66385.5|65885.5|66385.5|65885.5|66385.5|65885.5|1
1653072000000|2022-05-20 18:40:00|67096.8|65696.8|67091.8|65691.8|67096.8|65696.8|67091.8|65691.8|1
1653072300000|2022-05-20 18:45:00|67098.7|65698.7|67098.7|65698.7|67098.7|65698.7|67098.7|65698.7|0
1653072600000|2022-05-20 18:50:00|67098.6|65698.6|67098.6|65698.6|67098.6|65698.6|67098.6|65698.6|0
1653072900000|2022-05-20 18:55:00|67100.4|65700.4|67100.7|65700.7|67100.7|66033.4|66833.4|65692.1|0
1653073200000|2022-05-20 19:00:00|67090.3|65690.3|67090.3|65690.3|67090.3|65690.3|67090.3|65690.3|0
1653073800000|2022-05-20 19:10:00|66787|65987|66882.4|66082.4|66882.5|66082.5|66777.2|65977.2|0
1653074100000|2022-05-20 19:15:00|66879.2|66079.2|66875.9|66075.9|66879.2|66079.2|66875.9|66075.9|0
1653074700000|2022-05-20 19:25:00|66902|66102|66902|66102|66902|66102|66902|66102|0
1653075000000|2022-05-20 19:30:00|66901.9|66101.9|66895.4|66095.4|66901.9|66101.9|66895.4|66095.4|0
1653075300000|2022-05-20 19:35:00|66908.5|66108.5|66979|66179|66979|66179|66908.5|66108.5|0
1653075600000|2022-05-20 19:40:00|66978.9|66178.9|66972.4|66172.4|66978.9|66178.9|66972.4|66172.4|0
1653075900000|2022-05-20 19:45:00|66982.2|66182.2|66982.2|66182.2|66982.2|66182.2|66982.2|66182.2|0
1653076200000|2022-05-20 19:50:00|66982.1|66182.1|67028.8|66228.8|67032.1|66232.1|66982.1|66182.1|2
1653076500000|2022-05-20 19:55:00|66950.6|66450.6|66950.6|66450.6|66950.6|66450.6|66947.3|66447.3|0
1653314400000|2022-05-23 14:00:00|67222.3|66422.3|66691.4|66191.4|67494.1|66625|66624.3|65756.2|13
1653314700000|2022-05-23 14:05:00|66518.7|65718.7|65730.9|64930.9|66518.7|65718.7|65230.5|64730.5|30
1653315000000|2022-05-23 14:10:00|65693.8|64893.8|65143.7|64643.7|65703.8|64903.8|65121.5|64544.6|10
1653315300000|2022-05-23 14:15:00|65145.7|64645.7|64487.5|63987.5|65572|64772|64282.3|63732.3|20
1653315600000|2022-05-23 14:20:00|64579.4|64079.4|64552|64052|64588.5|64088.5|64514.8|64014.8|2
1653315900000|2022-05-23 14:25:00|64549|64049|64862|64362|64871.1|64371.1|64547|64047|7
1653316200000|2022-05-23 14:30:00|65659.4|64259.4|65409.6|64609.6|65858.9|64880.9|65350.9|64253.3|3
1653316500000|2022-05-23 14:35:00|65394.3|64594.3|65657|64857|65657|64857|65390.4|64590.4|5
1653316800000|2022-05-23 14:40:00|65668.7|64868.7|65522|65022|65696.1|65022|65472.8|64781.1|2
1653317100000|2022-05-23 14:45:00|65740|64940|65470|64970|65740|65047.4|65462.8|64816.3|4
1653317400000|2022-05-23 14:50:00|65530.9|65030.9|65645.9|65145.9|65645.9|65145.9|65530.9|65030.9|2
1653317700000|2022-05-23 14:55:00|65963.9|65163.9|65960.9|65160.9|65963.9|65163.9|65960.9|65160.9|1
1653318000000|2022-05-23 15:00:00|66036.9|65236.9|66070.2|65270.2|66070.2|65270.2|66036.9|65236.9|0
1653318300000|2022-05-23 15:05:00|66036.9|65236.9|65920.8|65120.8|66036.9|65236.9|65920.8|65120.8|1
1653318600000|2022-05-23 15:10:00|65857.8|65057.8|65650.2|64850.2|66027.6|65057.8|64980.9|64480.9|20
1653318900000|2022-05-23 15:15:00|65647.2|64847.2|65658.3|64858.3|66050.9|64937.4|65475.9|64530.9|3
1653319200000|2022-05-23 15:20:00|65618.3|64818.3|65293.5|64793.5|65633.5|64833.5|65293.5|64793.5|0
1653319500000|2022-05-23 15:25:00|65253.5|64753.5|65193.1|64693.1|65253.5|64753.5|65177.9|64677.9|0
1653319800000|2022-05-23 15:30:00|65168.1|64668.1|65175.5|64675.5|65193.1|64693.1|65168.1|64668.1|1
1653320100000|2022-05-23 15:35:00|65395.5|64595.5|65175.5|64675.5|65398.5|64763.7|65140.5|64580.3|1
1653320400000|2022-05-23 15:40:00|65173.5|64673.5|65381.4|64581.4|65406.3|64906.3|65173.5|64578.3|4
1653320700000|2022-05-23 15:45:00|66006.4|64606.4|65598.5|64798.5|66006.4|64916.3|65586.4|64506.9|5
1653321000000|2022-05-23 15:50:00|65689.7|64889.7|65661.3|65161.3|65711.3|65166.3|65622.1|64889.7|0
1653321300000|2022-05-23 15:55:00|65641.3|65141.3|65641.3|65141.3|65721.3|65221.3|65641.3|65141.3|1
1653321600000|2022-05-23 16:00:00|65646.3|65146.3|65641.3|65141.3|65646.3|65146.3|65641.3|65141.3|0
1653321900000|2022-05-23 16:05:00|||||||||1
1653322200000|2022-05-23 16:10:00|65643.2|65143.2|65916.3|65116.3|65941.3|65143.2|65643.2|65116.3|1
1653322500000|2022-05-23 16:15:00|65941.3|65141.3|65961.3|65161.3|65961.3|65161.3|65941.3|65141.3|0
1653322800000|2022-05-23 16:20:00|65966.3|65166.3|65971.3|65171.3|65986.3|65186.3|65966.3|65166.3|0
1653323100000|2022-05-23 16:25:00|65953|65153|65948|65148|65953|65153|65936.3|65136.3|0
1653323400000|2022-05-23 16:30:00|65658|65158|66006.3|65206.3|66006.3|65213|65658|65141.3|2
1653323700000|2022-05-23 16:35:00|65963.7|65163.7|65936.3|65136.3|65963.7|65163.7|65931.3|65131.3|0
1653324300000|2022-05-23 16:45:00|65966.3|65166.3|65906.3|65106.3|65966.3|65166.3|65906.3|65106.3|0
1653324600000|2022-05-23 16:50:00|65870.9|65070.9|65870.9|65070.9|65870.9|65070.9|65870.9|65070.9|0
1653325200000|2022-05-23 17:00:00|65827.1|65327.1|67024.3|65624.3|67099.3|65724.3|65827.1|65327.1|8
1653325800000|2022-05-23 17:10:00|66974.3|65574.3|66974.3|65574.3|66984.3|65584.3|66974.3|65574.3|0
1653326100000|2022-05-23 17:15:00|66962.3|65562.3|66914.3|65514.3|66962.3|65562.3|66914.3|65514.3|0
1653326400000|2022-05-23 17:20:00|66920.3|65520.3|66914.3|65514.3|66920.3|65520.3|66914.3|65514.3|0
1653326700000|2022-05-23 17:25:00|66909.3|65509.3|66909.3|65509.3|66909.3|65509.3|66909.3|65509.3|0
1653327000000|2022-05-23 17:30:00|66951.2|65551.2|66754.3|65354.3|66954.3|65554.3|66734.3|65334.3|0
1653327300000|2022-05-23 17:35:00|66949.3|65549.3|65923.1|65123.1|66954.3|65554.3|65923.1|65123.1|0
1653327600000|2022-05-23 17:40:00|65929.2|65129.2|65923.1|65123.1|65956.7|65418.1|65816.5|65123.1|0
1653327900000|2022-05-23 17:45:00|66740.3|65340.3|66687.3|65887.3|66970.3|65887.3|66682.3|65340.3|2
1653328200000|2022-05-23 17:50:00|66672.1|65872.1|66687.3|65887.3|66687.3|65887.3|66662.3|65862.3|0
1653328500000|2022-05-23 17:55:00|66696.4|65896.4|66732.3|65332.3|66855.7|65907.3|66696.4|65332.3|0
1653328800000|2022-05-23 18:00:00|66738.4|65338.4|66902.3|66102.3|67127.3|66287.3|66572.9|65334.3|1
1653329100000|2022-05-23 18:05:00|66892.3|66092.3|66917.3|66117.3|67047.3|66447.3|66892.3|65599.4|0
1653329400000|2022-05-23 18:10:00|||||||||1
1653329700000|2022-05-23 18:15:00|66920.3|66120.3|67007.3|66507.3|67106.2|66532.3|66920.3|66120.3|4
1653330000000|2022-05-23 18:20:00|67184.6|66384.6|67227.9|66427.9|67227.9|66427.9|67184.6|66384.6|1
1653330300000|2022-05-23 18:25:00|67230.9|66430.9|67616.8|66816.8|67780.9|66871.8|67230.9|66278.4|4
1653330600000|2022-05-23 18:30:00|67671.8|66871.8|67630.6|66830.6|67799.5|67299.5|67595.8|66830.6|7
1653330900000|2022-05-23 18:35:00|67631.7|66831.7|67625.9|66825.9|67640.8|66840.8|67625.9|66825.9|1
1653331200000|2022-05-23 18:40:00|67628.9|66828.9|67629|66829|67644.1|66844.1|67628.9|66828.9|0
1653331500000|2022-05-23 18:45:00|67616.8|66816.8|67604|66804|67616.8|66816.8|67604|66804|0
1653331800000|2022-05-23 18:50:00|67629|66829|67629|66829|67629|66829|67629|66829|0
1653332100000|2022-05-23 18:55:00|67650.2|66850.2|67669|66869|67669|66869|67650.2|66850.2|0
1653332700000|2022-05-23 19:05:00|67666|66866|67667.2|66867.2|67667.2|66867.2|67640.8|66840.8|0
1653333000000|2022-05-23 19:10:00|67664.1|66864.1|66860.8|65460.8|67752.6|66864.1|66732.6|65460.8|3
1653333300000|2022-05-23 19:15:00|66863.8|65463.8|66679.7|65279.7|67110.8|66165.8|66679.7|65279.7|1
1653333600000|2022-05-23 19:20:00|66677.8|65277.8|66683.8|65283.8|66708.8|65308.8|66622.8|65222.8|0
1653333900000|2022-05-23 19:25:00|66726.2|65326.2|66718.8|65318.8|66740|65340|66712.8|65312.8|0
1653334200000|2022-05-23 19:30:00|66697.6|65297.6|66697.6|65297.6|66697.6|65297.6|66697.6|65297.6|0
1653334500000|2022-05-23 19:35:00|66970|66170|66451.4|65051.4|66970|66298.8|66451.4|65051.4|6
1653334800000|2022-05-23 19:40:00|65587.9|65087.9|66485.8|65085.8|66503.8|65510.8|65587.9|65047.1|1
1653335100000|2022-05-23 19:45:00|66491.8|65091.8|66459.6|65059.6|66500.8|65100.8|66459.6|65059.6|0
1653335700000|2022-05-23 19:55:00|65614.6|65114.6|66730.8|65330.8|66730.8|65330.8|65614.6|65114.6|3
1653400800000|2022-05-24 14:00:00|64531.1|63731.1|65190.1|63790.1|65584.6|64209.6|64363.9|63619.6|19
1653401100000|2022-05-24 14:05:00|65157.5|63757.5|64805.5|64005.5|65157.5|64069.3|64518.5|63582.5|5
1653401400000|2022-05-24 14:10:00|64797.4|63997.4|65898.2|64498.2|65912.1|64898.7|64753.5|63953.5|19
1653401700000|2022-05-24 14:15:00|65899.2|64499.2|65737.6|64937.6|65901|64937.6|65737.6|64492.2|0
1653402000000|2022-05-24 14:20:00|65755.9|64955.9|65755.9|64955.9|65755.9|64955.9|65755.9|64955.9|0
1653402300000|2022-05-24 14:25:00|65715.2|64915.2|65559.2|64759.2|65715.2|64975.2|65379.6|64759.2|0
1653402600000|2022-05-24 14:30:00|65579.6|64779.6|65686.7|64886.7|65686.7|64982.9|65468.6|64779.6|0
1653402900000|2022-05-24 14:35:00|65688.8|64888.8|65433.3|64633.3|65778.3|64905|65113.6|64348.3|4
1653403200000|2022-05-24 14:40:00|65430.3|64630.3|65752.4|64352.4|65752.4|65083.3|65312|64352.4|1
1653403500000|2022-05-24 14:45:00|65219.2|64419.2|65207.4|64407.4|65219.2|64572.2|65072.2|64407.4|2
1653403800000|2022-05-24 14:50:00|65032.4|64532.4|65057.4|64257.4|65138|64532.4|65032.4|64257.4|0
1653404100000|2022-05-24 14:55:00|65054.4|64254.4|64887.2|64387.2|65054.4|64397.4|64852.4|64247.4|1
1653404700000|2022-05-24 15:05:00|64847.2|64347.2|64925.4|64125.4|64940.2|64347.2|64408.2|63908.2|17
1653405000000|2022-05-24 15:10:00|64913.5|64113.5|64869.6|64069.6|64913.5|64113.5|64869.6|64069.6|2
1653405300000|2022-05-24 15:15:00|64871.7|64071.7|64918.5|64118.5|64938|64170.4|64646|64056|1
1653405600000|2022-05-24 15:20:00|64847.2|64047.2|64822.4|64022.4|64887.4|64087.4|64812.2|64012.2|1
1653405900000|2022-05-24 15:25:00|64575.5|64075.5|64863.3|64063.3|64915|64167.2|64478.3|63978.3|3
1653406200000|2022-05-24 15:30:00|64878.1|64078.1|66503.9|65703.9|66503.9|65703.9|64878.1|64078.1|21
1653406500000|2022-05-24 15:35:00|66483.2|65683.2|66452.7|65952.7|66552|65952.7|66447|65647|0
1653406800000|2022-05-24 15:40:00|66454.7|65954.7|66454.7|65954.7|66454.7|65954.7|66454.7|65954.7|0
1653407100000|2022-05-24 15:45:00|66664|65864|66869.7|66069.7|67205.3|66550.7|66664|65778.8|6
1653407400000|2022-05-24 15:50:00|67264.5|65864.5|67065.6|66265.6|67264.5|66265.6|66875.6|65772.7|0
1653407700000|2022-05-24 15:55:00|66995.6|66495.6|66910.6|66110.6|67470.2|66780.6|66895.6|65842.9|14
1653408000000|2022-05-24 16:00:00|66912.7|66112.7|66879.9|66079.9|67333.7|66591.7|66874|65879.8|2
1653408300000|2022-05-24 16:05:00|66859.2|66059.2|66871|66071|66891.7|66091.7|66844.9|66044.9|0
1653408600000|2022-05-24 16:10:00|66868.1|66068.1|65912.7|64512.7|66868.1|66068.1|65806.9|64509.8|2
1653408900000|2022-05-24 16:15:00|65909.8|64509.8|65918.6|64518.6|65918.7|64518.7|65767.8|64367.8|0
1653409200000|2022-05-24 16:20:00|65927.5|64527.5|65918.6|64518.6|65927.5|64527.5|65753|64353|0
1653409500000|2022-05-24 16:25:00|66001.4|64601.4|66004.4|64604.4|66004.4|64604.4|66001.4|64601.4|0
1653409800000|2022-05-24 16:30:00|66006.4|64606.4|65897|64497|66006.4|64788.1|65585.2|64497|0
1653410100000|2022-05-24 16:35:00|65894.9|64494.9|65897|64497|65897|64497|65894.9|64494.9|0
1653410400000|2022-05-24 16:40:00|65899.9|64499.9|65785.8|64385.8|66896.5|65496.5|65488.7|64300|6
1653410700000|2022-05-24 16:45:00|65847|64447|65849.7|64449.7|65900|64595.4|65395.4|64330.4|2
1653411000000|2022-05-24 16:50:00|65846.8|64446.8|65640.7|64240.7|65846.8|64446.8|65640.7|64240.7|0
1653411300000|2022-05-24 16:55:00|65643.6|64243.6|65643.6|64243.6|65643.6|64243.6|65643.6|64243.6|0
1653411600000|2022-05-24 17:00:00|65674.3|64274.3|65674.3|64274.3|65674.3|64274.3|65674.3|64274.3|0
1653411900000|2022-05-24 17:05:00|65686.5|64286.5|65704.3|64304.3|65704.3|64304.3|65686.5|64286.5|0
1653412200000|2022-05-24 17:10:00|65712.5|64312.5|65444.1|64644.1|65717.5|64644.1|65441.1|64312.5|0
1653412500000|2022-05-24 17:15:00|65433.9|64633.9|65444.1|64644.1|65447|64647|65433.9|64633.9|0
1653412800000|2022-05-24 17:20:00|65482.5|64682.5|65479.3|64679.3|65482.5|64682.5|65472.3|64672.3|0
1653413100000|2022-05-24 17:25:00|65489.5|64689.5|65486.6|64686.6|65489.5|64689.5|65484.5|64684.5|0
1653413400000|2022-05-24 17:30:00|66196.6|64796.6|66199.6|64799.6|66199.6|64799.6|66196.6|64796.6|0
1653414000000|2022-05-24 17:40:00|66179.1|64779.1|66040.5|64640.5|66179.1|64779.1|66040.5|64640.5|0
1653414300000|2022-05-24 17:45:00|66025.7|64625.7|65595.7|64795.7|66040.5|64795.7|65595.7|64610.9|0
1653414600000|2022-05-24 17:50:00|65499.6|64699.6|65365.7|64565.7|66045.2|64699.6|65054.8|64325.3|2
1653414900000|2022-05-24 17:55:00|66441.3|65641.3|66451.3|65651.3|66451.3|65651.3|66431.3|65631.3|2
1653415200000|2022-05-24 18:00:00|66511.3|65111.3|66568.4|65168.4|66571.3|65171.3|66501.3|65101.3|1
1653415500000|2022-05-24 18:05:00|66568.3|65168.3|66511.9|65711.9|66568.3|65753.2|66511.9|65168.3|0
1653415800000|2022-05-24 18:10:00|66897.5|65497.5|66956.9|65556.9|66956.9|65556.9|66897.5|65497.5|1
1653416100000|2022-05-24 18:15:00|66786.8|65986.8|66839.8|66039.8|66839.8|66039.8|66784.8|65984.8|0
1653416400000|2022-05-24 18:20:00|67010.8|65610.8|66862.8|65462.8|67010.8|65783.5|66537.8|65447.8|1
1653416700000|2022-05-24 18:25:00|66860.8|65460.8|66862.9|65462.9|66862.9|65462.9|66860.8|65460.8|0
1653417000000|2022-05-24 18:30:00|66860.8|65460.8|66861.7|65461.7|66863.8|65463.8|66860.8|65460.8|0
1653417300000|2022-05-24 18:35:00|66857.6|65457.6|66705.2|65905.2|66857.6|65905.2|66705.2|65457.6|0
1653417600000|2022-05-24 18:40:00|66564|66064|66857.6|65457.6|66857.6|66087.6|66527.6|65457.6|1
1653417900000|2022-05-24 18:45:00|66560.6|65760.6|66462.7|65962.7|66857.6|65984.8|66462.7|65457.6|0
1653418200000|2022-05-24 18:50:00|66465.7|65965.7|66455.4|65955.4|66467.7|65967.7|66450.4|65950.4|0
1653419100000|2022-05-24 19:05:00|66505.1|65705.1|66494.2|65694.2|66564.1|65764.1|66494.2|65694.2|2
1653419400000|2022-05-24 19:10:00|66497.2|65697.2|66499.2|65699.2|66499.2|65699.2|66497.2|65697.2|0
1653420000000|2022-05-24 19:20:00|66496.3|65696.3|66437.6|65637.6|66499.2|65699.2|66437.6|65637.6|0
1653420300000|2022-05-24 19:25:00|66334.6|65534.6|66404.6|65604.6|66766.5|65692.8|66329.6|65366.5|1
1653420600000|2022-05-24 19:30:00|66399.6|65599.6|66392.6|65592.6|66459.6|65659.6|66354.6|65554.6|0
1653420900000|2022-05-24 19:35:00|66389.6|65589.6|66462.6|65662.6|66462.6|65662.6|66387.6|65587.6|0
1653421200000|2022-05-24 19:40:00|66457.6|65657.6|66452.6|65652.6|66457.6|65657.6|66452.6|65652.6|0
1653421500000|2022-05-24 19:45:00|66437.8|65637.8|66713|65913|66713|65913|66412.6|65612.6|0
1653421800000|2022-05-24 19:50:00|66598|65798|66116|65616|66710.1|65910.1|66113|65613|1
1653422100000|2022-05-24 19:55:00|66208.4|65708.4|66656.8|65856.8|66674.7|65874.7|66208.4|65686|1
1653487200000|2022-05-25 14:00:00|65945.2|65145.2|66544.4|65744.4|67149.5|66143|65934.6|64901|23
1653487500000|2022-05-25 14:05:00|66535.7|65735.7|66465.2|65665.2|66688|66043|66174.2|65665.2|16
1653487800000|2022-05-25 14:10:00|66471.5|65671.5|66095.3|65295.3|66471.5|65824.4|66095.3|65295.3|11
1653488100000|2022-05-25 14:15:00|66019.2|65219.2|65652.3|65152.3|66019.2|65219.2|65652.3|64938.8|5
1653488400000|2022-05-25 14:20:00|65622.7|65122.7|65497.9|64997.9|65622.7|65122.7|65452.1|64952.1|3
1653488700000|2022-05-25 14:25:00|65677.6|65177.6|66388.4|65888.4|66413.4|65913.4|65677.6|64872.7|8
1653489000000|2022-05-25 14:30:00|66413.4|65913.4|66299.6|65799.6|66413.4|65913.4|66248.4|65748.4|3
1653489300000|2022-05-25 14:35:00|66559.6|65759.6|66669.2|66169.2|66680.8|66180.8|66296.5|65562.5|11
1653489600000|2022-05-25 14:40:00|66643.3|66143.3|66539.2|66039.2|66643.3|66143.3|66509.6|65762.5|1
1653489900000|2022-05-25 14:45:00|66539.3|66039.3|66480.4|65680.4|66539.3|66039.3|66344.1|65597.9|2
1653490200000|2022-05-25 14:50:00|65953.5|65453.5|66358.1|65558.1|66358.1|65558.1|65953.5|65453.5|3
1653490500000|2022-05-25 14:55:00|66352.4|65552.4|66327.6|65527.6|66388.9|65591|66091|65452.4|1
1653490800000|2022-05-25 15:00:00|66330.5|65530.5|66283.3|65783.3|66452.6|65885.6|66264.1|65530.5|2
1653491100000|2022-05-25 15:05:00|66299.9|65799.9|66303.5|65803.5|66328.5|65828.5|66299.9|65799.9|0
1653491400000|2022-05-25 15:10:00|66308.5|65808.5|66293.3|65793.3|66308.5|65808.5|66293.3|65793.3|2
1653491700000|2022-05-25 15:15:00|66288.3|65788.3|66388.5|65888.5|66388.5|65888.5|66288.3|65788.3|1
1653492000000|2022-05-25 15:20:00|66390.6|65890.6|66393.5|65893.5|66393.5|65893.5|66390.6|65890.6|0
1653492300000|2022-05-25 15:25:00|66453.5|65953.5|66233|65733|66458.5|65958.5|66233|65733|3
1653492600000|2022-05-25 15:30:00|66218.6|65718.6|66393.6|65893.6|66393.6|65893.6|66208|65708|1
1653492900000|2022-05-25 15:35:00|66384.9|65884.9|66397.8|65897.8|66397.8|65897.8|66378.6|65878.6|0
1653493200000|2022-05-25 15:40:00|66490.2|65690.2|66315.3|65515.3|66493.1|65693.1|66265.3|65465.3|9
1653493500000|2022-05-25 15:45:00|66245.3|65445.3|66256.8|65456.8|66340.3|65540.3|65896.1|65369.9|1
1653493800000|2022-05-25 15:50:00|66261.1|65461.1|66296.1|65496.1|66306.8|65506.8|66221.1|65421.1|0
1653494100000|2022-05-25 15:55:00|66294|65494|66259|65459|66294|65494|66258.2|65458.2|0
1653494400000|2022-05-25 16:00:00|66256.1|65456.1|66309|65509|66309|65509|66251.1|65451.1|0
1653495000000|2022-05-25 16:10:00|66311.1|65511.1|66311.2|65511.2|66311.2|65511.2|66311.1|65511.1|0
1653495600000|2022-05-25 16:20:00|66264.5|65464.5|65957.3|65157.3|66264.5|65464.5|65931.1|65131.1|0
1653495900000|2022-05-25 16:25:00|65959.4|65159.4|65973.8|65173.8|65973.8|65173.8|65959.4|65159.4|0
1653496200000|2022-05-25 16:30:00|65988.6|65188.6|65940.9|65440.9|66030.5|65440.9|65940.9|65188.6|0
1653496500000|2022-05-25 16:35:00|65934.6|65434.6|65940.9|65440.9|65940.9|65440.9|65934.6|65434.6|0
1653497100000|2022-05-25 16:45:00|66174.4|65374.4|66191.7|65391.7|66194.5|65587.7|65975.5|65342.7|2
1653497700000|2022-05-25 16:55:00|66194.5|65394.5|66233|65433|66307|65507|66133.9|65333.9|0
1653498000000|2022-05-25 17:00:00|66275.5|65475.5|66281.2|65481.2|66376.4|65876.4|66170.9|65370.9|3
1653498300000|2022-05-25 17:05:00|66287|65487|66269.7|65469.7|66295.6|65495.6|66269.7|65469.7|1
1653498600000|2022-05-25 17:10:00|66085.3|65285.3|65916.8|65116.8|66189.2|65389.2|65916.8|65116.8|10
1653498900000|2022-05-25 17:15:00|65931.8|65131.8|65514.3|65014.3|66063.9|65263.9|65511.5|65011.5|0
1653499200000|2022-05-25 17:20:00|65540.2|65040.2|65956.1|65156.1|66014.5|65214.5|65540.2|65040.2|1
1653499500000|2022-05-25 17:25:00|65953.2|65153.2|65733.7|65233.7|65953.2|65263|65733.7|65115.9|0
1653499800000|2022-05-25 17:30:00|65684.9|65184.9|65692.5|65192.5|65692.5|65192.5|65673.4|65173.4|0
1653500100000|2022-05-25 17:35:00|65689.6|65189.6|65627.4|64827.4|65768.8|65189.6|65627.4|64827.4|2
1653500400000|2022-05-25 17:40:00|65267.5|64767.5|65619.6|64819.6|65619.6|64819.6|65155|64435|3
1653500700000|2022-05-25 17:45:00|65624.6|64824.6|65639.6|64839.6|65639.6|64839.6|65624.6|64824.6|0
1653501000000|2022-05-25 17:50:00|65644.6|64844.6|65596.5|64796.5|65744.7|64944.7|65557.5|64757.5|4
1653501300000|2022-05-25 17:55:00|65595.8|64795.8|65362.1|64862.1|65604.3|64897.5|65202.1|64702.1|1
1653501600000|2022-05-25 18:00:00|65364.9|64864.9|65633.7|64833.7|65633.7|64867.1|65364.9|64797.5|0
1653502200000|2022-05-25 18:10:00|65631.6|64831.6|65646.4|64846.4|65649.3|64849.3|65600.4|64800.4|5
1653502500000|2022-05-25 18:15:00|65691.1|64891.1|65691.1|64891.1|65691.1|64891.1|65625.7|64825.7|0
1653503100000|2022-05-25 18:25:00|65646.4|64846.4|65674.1|64874.1|65674.1|64874.1|65646.4|64846.4|0
1653503400000|2022-05-25 18:30:00|65676.9|64876.9|65676.9|64876.9|65676.9|64876.9|65676.9|64876.9|0
1653503700000|2022-05-25 18:35:00|65674.1|64874.1|65671.9|64871.9|65674.1|64874.1|65671.9|64871.9|0
1653505200000|2022-05-25 19:00:00|65672|64872|65672|64872|65672|64872|65672|64872|0
1653505500000|2022-05-25 19:05:00|65546.1|64746.1|65546.1|64746.1|65546.1|64830.9|65316.6|64708.5|0
1653505800000|2022-05-25 19:10:00|65549|64749|65546.9|64746.9|65551.1|64751.1|65526.1|64726.1|0
1653506100000|2022-05-25 19:15:00|65544|64744|65544|64744|65544|64854|65331.1|64710.7|0
1653506700000|2022-05-25 19:25:00|65541.9|64741.9|65676.6|64876.6|65808.8|65008.8|65468.6|64720.6|12
1653507000000|2022-05-25 19:30:00|65722.5|64922.5|65670.9|64870.9|65781.6|64981.6|65668|64868|0
1653507300000|2022-05-25 19:35:00|65681.6|64881.6|65673.8|64873.8|65701|64901|65673.8|64873.8|0
1653507600000|2022-05-25 19:40:00|65722.5|64922.5|65776.6|64976.6|65796.6|64996.6|65710|64910|0
1653507900000|2022-05-25 19:45:00|65773.8|64973.8|65773.8|64973.8|65781.6|64981.6|65773.8|64973.8|0
1653508200000|2022-05-25 19:50:00|65770.9|64970.9|65832.3|65032.3|65832.3|65032.3|65762.3|64962.3|0
1653508500000|2022-05-25 19:55:00|65846.6|65046.6|65718.3|64918.3|65846.6|65046.6|65718.3|64918.3|1
1653573600000|2022-05-26 14:00:00|67136|66336|67232.3|66732.3|67281.6|66732.3|66936|65739.5|12
1653573900000|2022-05-26 14:05:00|67262.3|66762.3|66954.7|66154.7|67765.1|66872.6|66492.5|65900.4|20
1653574200000|2022-05-26 14:10:00|66957.5|66157.5|66781.7|66281.7|67022|66346.6|66781.7|66039.7|5
1653574500000|2022-05-26 14:15:00|66928.9|66128.9|67024|66524|67050.3|66524|66909.4|66116.8|2
1653574800000|2022-05-26 14:20:00|67026.2|66526.2|66931.4|66431.4|67088.6|66532.8|66931.4|66286.4|1
1653575100000|2022-05-26 14:25:00|66941.1|66141.1|66588|66088|67201.8|66177.6|66559.9|65541.2|3
1653575400000|2022-05-26 14:30:00|66691.1|66191.1|66903.5|66403.5|67134.4|66403.5|66625.8|65731.6|7
1653575700000|2022-05-26 14:35:00|66980.5|66180.5|66956.7|66156.7|66991.7|66191.7|66945.5|66145.5|5
1653576000000|2022-05-26 14:40:00|66945.5|66145.5|67590.2|67090.2|67742.5|67197.7|66818|66022.3|9
1653576300000|2022-05-26 14:45:00|67590.1|67090.1|67322.3|65922.3|67812.9|67090.1|66344.3|65730.2|8
1653576600000|2022-05-26 14:50:00|67344.3|65944.3|67440.4|66040.4|67575.4|66175.4|67240.9|65840.9|1
1653576900000|2022-05-26 14:55:00|67454.4|66054.4|67544.3|66744.3|67782.6|66811.6|67427.4|66054.4|12
1653577200000|2022-05-26 15:00:00|67547.1|66747.1|67525.5|66725.5|67779.8|66789.2|67485.4|66354.6|4
1653577500000|2022-05-26 15:05:00|67505.5|66705.5|67714.5|66314.5|67714.5|66942.2|67384.5|66301.4|3
1653577800000|2022-05-26 15:10:00|67712.3|66312.3|67547|66747|67768.5|66747|67414.7|66312.3|4
1653578100000|2022-05-26 15:15:00|67577.9|66777.9|67485.3|66685.3|67782.5|66780.7|67485.3|66368.5|1
1653578400000|2022-05-26 15:20:00|67496.3|66696.3|67886.9|67086.9|68070.1|67147.7|67496.3|66410.3|6
1653578700000|2022-05-26 15:25:00|67889.7|67089.7|67916.5|66516.5|67992.8|67192.8|66802.2|66302.2|19
1653579000000|2022-05-26 15:30:00|67939|66539|67851.4|67051.4|68185.7|67096.5|67826.7|66516.5|2
1653579300000|2022-05-26 15:35:00|67906.4|67106.4|67906.4|67106.4|67906.4|67106.4|67906.4|67106.4|0
1653579600000|2022-05-26 15:40:00|67906.3|67106.3|67908.5|67108.5|67908.5|67108.5|67906.3|67106.3|0
1653579900000|2022-05-26 15:45:00|67905.7|67105.7|67880.7|67080.7|67905.7|67105.7|67880.7|67080.7|1
1653580500000|2022-05-26 15:55:00|68152.7|66752.7|67915.7|66515.7|68152.7|66752.7|67915.7|66515.7|5
1653580800000|2022-05-26 16:00:00|67968.9|66568.9|68021.3|66621.3|68021.3|66621.3|67968.9|66568.9|2
1653581100000|2022-05-26 16:05:00|68023.5|66623.5|67983.4|66583.4|68023.5|66623.5|67973.4|66573.4|0
1653581400000|2022-05-26 16:10:00|67994.4|66594.4|68131.2|66731.2|68271.2|66871.2|67994.4|66594.4|10
1653581700000|2022-05-26 16:15:00|68876.2|68076.2|67826.2|67026.2|68876.2|68076.2|67826.2|66636.8|8
1653582000000|2022-05-26 16:20:00|67831.2|67031.2|68256.2|66856.2|68376.2|67178.8|67831.2|66826.2|2
1653582300000|2022-05-26 16:25:00|68217.2|66817.2|67534.2|66734.2|68217.2|66817.2|67534.2|66499.2|3
1653582600000|2022-05-26 16:30:00|67549.2|66749.2|67955.1|66555.1|67955.1|66749.2|67549.2|66414.9|1
1653582900000|2022-05-26 16:35:00|67952.3|66552.3|68069.1|66669.1|68124.2|67133.3|67788.3|66542.3|0
1653583200000|2022-05-26 16:40:00|68071.3|66671.3|68113.1|66713.1|68113.1|66713.1|68071.3|66671.3|0
1653583500000|2022-05-26 16:45:00|68066.9|66666.9|67822.9|67022.9|68066.9|67022.9|67822.9|66666.9|0
1653583800000|2022-05-26 16:50:00|67822.8|67022.8|67811.8|67011.8|67822.8|67022.8|67811.8|67011.8|0
1653584100000|2022-05-26 16:55:00|67822.8|67022.8|67807.2|67007.2|67827.2|67027.2|67807.2|67007.2|0
1653584400000|2022-05-26 17:00:00|67863.2|67063.2|67880.8|67080.8|67880.8|67080.8|67863.2|67063.2|0
1653584700000|2022-05-26 17:05:00|67885.2|67085.2|67912.8|67112.8|67912.8|67112.8|67885.2|67085.2|1
1653585000000|2022-05-26 17:10:00|67912.7|67112.7|67914.9|67114.9|67915|67115|67912.7|67112.7|1
1653585300000|2022-05-26 17:15:00|68064.9|67264.9|68722.9|67322.9|68755.3|67708.5|68064.9|67165.5|3
1653585600000|2022-05-26 17:20:00|68738.5|67338.5|68788.4|67388.4|68788.5|67388.5|68738.5|67338.5|0
1653585900000|2022-05-26 17:25:00|68746.6|67346.6|68196.5|67396.5|68746.6|67396.5|68196.5|67346.5|0
1653586200000|2022-05-26 17:30:00|68192.1|67392.1|68097.7|67297.7|68408.2|67392.1|68004.6|67008.2|7
1653586500000|2022-05-26 17:35:00|68100.7|67300.7|68922.7|68122.7|68922.7|68122.7|68100.7|67300.7|8
1653586800000|2022-05-26 17:40:00|68972.9|67572.9|69072.6|67672.6|69072.6|67672.6|68908.6|67508.6|0
1653587100000|2022-05-26 17:45:00|68622.6|67822.6|68672.6|67872.6|68672.6|67872.6|68622.6|67822.6|0
1653587400000|2022-05-26 17:50:00|69007.6|68507.6|68657.6|68157.6|69057.6|68507.6|68657.6|68157.6|3
1653587700000|2022-05-26 17:55:00|68867.6|68067.6|68657.5|68157.5|68867.6|68157.5|68657.5|68067.5|1
1653588000000|2022-05-26 18:00:00|68684|68184|68882.9|68082.9|68883|68184|68684|68067.5|2
1653588300000|2022-05-26 18:05:00|68982.2|68182.2|68854.5|68354.5|68982.2|68354.6|68854.5|68182.2|0
1653588600000|2022-05-26 18:10:00|69090.1|68290.1|68695.7|67895.7|69097.3|68580.7|68695.7|67895.7|10
1653588900000|2022-05-26 18:15:00|68692.9|67892.9|68934.2|68134.2|69023.4|68223.4|68651.2|67851.2|3
1653589200000|2022-05-26 18:20:00|68936.4|68136.4|68943.6|68143.6|68951.4|68151.4|68936.4|68136.4|0
1653589500000|2022-05-26 18:25:00|68946.4|68146.4|68946.3|68146.3|68946.4|68146.4|68946.3|68146.3|0
1653589800000|2022-05-26 18:30:00|68943.5|68143.5|68947.9|68147.9|68981.1|68181.1|68943.5|68143.5|2
1653590100000|2022-05-26 18:35:00|68910.4|68110.4|68947.9|68147.9|68947.9|68147.9|68910.4|68110.4|0
1653590400000|2022-05-26 18:40:00|68993.4|68493.4|68267.9|67767.9|69098.1|68493.4|68267.9|67767.9|4
1653590700000|2022-05-26 18:45:00|68242.8|67742.8|68760.7|67960.7|68760.7|67960.7|68220.7|67720.7|4
1653591000000|2022-05-26 18:50:00|68755.1|67955.1|68760.6|67960.6|68760.7|67960.7|68688.8|67888.8|0
1653591300000|2022-05-26 18:55:00|68810.6|68010.6|68768.6|67968.6|68810.6|68010.6|68764.2|67964.2|0
1653591600000|2022-05-26 19:00:00|68764.2|67964.2|68675.8|67875.8|68781.9|67981.9|68675.8|67875.8|0
1653591900000|2022-05-26 19:05:00|68693.5|67893.5|68599.1|67199.1|68728.8|67928.8|68570.9|67170.9|3
1653592200000|2022-05-26 19:10:00|68599|67199|68810|67410|68810|67410|68599|67199|1
1653592500000|2022-05-26 19:15:00|68125|67325|68124.9|67324.9|68150.1|67350.1|68124.9|67324.9|0
1653592800000|2022-05-26 19:20:00|68138.2|67338.2|68166.9|67366.9|68166.9|67366.9|68138.2|67338.2|0
1653593400000|2022-05-26 19:30:00|68186.4|67386.4|68386.4|67586.4|68386.4|67759.2|68186.4|67386.4|0
1653593700000|2022-05-26 19:35:00|68239.2|67739.2|68303|67803|68384.2|67884.2|68239.2|67739.2|1
1653594000000|2022-05-26 19:40:00|68294.6|67794.6|68249.1|67749.1|68409.2|67909.2|68249.1|67749.1|2
1653594300000|2022-05-26 19:45:00|68248.6|67748.6|68264.6|67764.6|68264.6|67764.6|68246.4|67746.4|0
1653594600000|2022-05-26 19:50:00|69109.6|67709.6|69014.6|67614.6|69109.6|67709.6|69014.6|67614.6|0
1653594900000|2022-05-26 19:55:00|68814.9|68014.9|68711.8|67911.8|69111.9|68112.3|68711.8|67614.6|1
1653660000000|2022-05-27 14:00:00|70418.3|69018.3|69742.8|68942.8|70520.1|69807.8|69742.8|68937.4|9
1653660300000|2022-05-27 14:05:00|69761|68961|69648.2|68848.2|69832.3|69198.7|69517.3|68831.9|4
1653660600000|2022-05-27 14:10:00|69645.5|68845.5|68391.4|66991.4|69645.5|68899.6|68135.5|66865|31
1653660900000|2022-05-27 14:15:00|68386.8|66986.8|68695.4|67295.4|69433.6|68033.6|68256.8|66856.8|3
1653661200000|2022-05-27 14:20:00|68700|67300|68443.1|67043.1|68727.7|67327.7|68434.1|67034.1|0
1653661500000|2022-05-27 14:25:00|68445.9|67045.9|69034|67634|69034|68184|68445.9|67045.9|0
1653661800000|2022-05-27 14:30:00|69065.8|68265.8|69508.1|68708.1|69596.7|69096.7|69065.8|68265.8|11
1653662100000|2022-05-27 14:35:00|69501.3|68701.3|69839.9|69339.9|70051.7|69339.9|69193.5|68090.8|5
1653662400000|2022-05-27 14:40:00|69796.7|69296.7|69796.7|69296.7|69901.7|69401.7|69791.7|69291.7|1
1653662700000|2022-05-27 14:45:00|69791.7|69291.7|71619.4|70819.4|71639.4|70880.4|69791.7|69291.7|27
1653663000000|2022-05-27 14:50:00|71729.4|70929.4|71560.7|70760.7|71811.6|71134.4|71169.4|70396.2|6
1653663300000|2022-05-27 14:55:00|71628.8|70828.8|71527.9|70127.9|71685.7|71160.7|71460.7|70060.7|3
1653663600000|2022-05-27 15:00:00|71530.6|70130.6|71774.7|70374.7|71774.8|70374.8|71530.6|70130.6|0
1653663900000|2022-05-27 15:05:00|71067.9|69667.9|70092.9|69292.9|71587.9|70187.9|70032|69038.4|13
1653664200000|2022-05-27 15:10:00|70065.6|69265.6|70876.5|69476.5|71126.5|69726.5|69815.1|69015.1|7
1653664500000|2022-05-27 15:15:00|70881|69481|70104.1|69304.1|70933.7|69533.7|70104.1|69304.1|0
1653664800000|2022-05-27 15:20:00|70011.5|69211.5|70094.5|69294.5|70110.9|69310.9|69544|69044|2
1653665100000|2022-05-27 15:25:00|69979.6|69179.6|69651.9|69151.9|70229.1|69538.2|69651.9|69151.9|4
1653665400000|2022-05-27 15:30:00|69647.3|69147.3|69832.3|69032.3|70023.6|69281.9|69579.2|69032.3|8
1653665700000|2022-05-27 15:35:00|70009.9|69209.9|70162.7|69662.7|70356.2|69689.9|69892.3|69092.3|11
1653666000000|2022-05-27 15:40:00|70151.8|69651.8|70403.4|69603.4|70403.4|69651.8|70138.2|69568.1|6
1653666300000|2022-05-27 15:45:00|70405.7|69605.7|70978.9|69578.9|70983.9|70403.9|70405.7|69578.9|4
1653666600000|2022-05-27 15:50:00|71071.5|69671.5|70853.8|70053.8|71148.9|70243.8|70853.8|69671.5|0
1653666900000|2022-05-27 15:55:00|70856.1|70056.1|70994.3|69594.3|71228.9|70056.1|70443.5|69565.9|2
1653667200000|2022-05-27 16:00:00|70626.3|69826.3|70569.3|69769.3|70651.2|69851.2|70569.3|69769.3|0
1653667500000|2022-05-27 16:05:00|70563.8|69763.8|70563.8|69763.8|70563.8|69763.8|70563.8|69763.8|0
1653667800000|2022-05-27 16:10:00|70563.7|69763.7|70563.7|69763.7|70563.7|69763.7|70563.7|69763.7|1
1653668100000|2022-05-27 16:15:00|70266.8|69766.8|70329.3|69829.3|70329.3|69829.3|70245|69745|0
1653668400000|2022-05-27 16:20:00|70255.9|69755.9|70324.8|68924.8|70459.2|69826.6|69961.5|68924.8|3
1653668700000|2022-05-27 16:25:00|70316.6|68916.6|69971.4|69171.4|70352.6|69173.7|69971.4|68900.3|0
1653669000000|2022-05-27 16:30:00|69871.4|69071.4|69997.2|69197.2|70065.2|69265.2|69726.8|69071.4|1
1653669600000|2022-05-27 16:40:00|69978.2|69178.2|69997.2|69197.2|69997.2|69197.2|69971.3|69171.3|0
1653669900000|2022-05-27 16:45:00|69997.1|69197.1|69997.1|69197.1|69997.1|69197.1|69997.1|69197.1|0
1653670500000|2022-05-27 16:55:00|69994.8|69194.8|69731.2|69231.2|69994.8|69276.8|69731.2|69194.8|0
1653670800000|2022-05-27 17:00:00|69951.2|69151.2|69948.9|69148.9|69951.2|69151.2|69948.9|69148.9|1
1653671100000|2022-05-27 17:05:00|69956.6|69156.6|69956.6|69156.6|69956.6|69156.6|69956.6|69156.6|0
1653671400000|2022-05-27 17:10:00|69768.5|69268.5|69961.5|69161.5|69961.5|69268.5|69738.8|69156.5|3
1653671700000|2022-05-27 17:15:00|69773.5|69273.5|69743.8|69243.8|69773.5|69273.5|69743.8|69243.8|0
1653672000000|2022-05-27 17:20:00|69741.5|69241.5|69563.4|69063.4|69741.5|69241.5|69563.4|69063.4|0
1653672300000|2022-05-27 17:25:00|69833.7|69033.7|69833.7|69033.7|69841.5|69041.5|69833.7|69033.7|2
1653672600000|2022-05-27 17:30:00|69836|69036|69868.2|69368.2|69950.5|69450.5|69769.8|68969.8|4
1653672900000|2022-05-27 17:35:00|69938.2|69438.2|69855.5|69355.5|70586.7|69688.1|69855.5|69129.4|10
1653673200000|2022-05-27 17:40:00|70572.1|69172.1|69402.8|68902.8|70572.1|69172.1|69402.8|68902.8|5
1653673500000|2022-05-27 17:45:00|69963.2|69163.2|69550.3|69050.3|70434.2|69225.6|69417.8|68917.8|2
1653673800000|2022-05-27 17:50:00|70431.5|69031.5|69927.6|69127.6|70434.2|69266.3|69927.6|69026.1|1
1653674100000|2022-05-27 17:55:00|69922.6|69122.6|69775.4|68975.4|69922.6|69122.6|69775.4|68975.4|0
1653674400000|2022-05-27 18:00:00|69575.4|69075.4|69469.9|68969.9|69575.4|69075.4|69445|68945|0
1653674700000|2022-05-27 18:05:00|69467.2|68967.2|69472.6|68972.6|69472.6|68972.6|69464.9|68964.9|1
1653675000000|2022-05-27 18:10:00|69487.6|68987.6|70404.4|69004.4|70420.7|69087.9|69487.6|68853.6|3
1653675300000|2022-05-27 18:15:00|70409.8|69009.8|70409.8|69009.8|70409.8|69009.8|70409.8|69009.8|0
1653675600000|2022-05-27 18:20:00|70407.1|69007.1|70055.5|69255.5|70407.1|69255.5|70055.5|68971.8|0
1653675900000|2022-05-27 18:25:00|70017.5|69217.5|69930.8|69130.8|70017.5|69217.5|69930.8|69130.8|0
1653676200000|2022-05-27 18:30:00|69930.7|69130.7|69663|69163|69930.7|69222.2|69613|69083|0
1653676500000|2022-05-27 18:35:00|69652.2|69152.2|69638.6|69138.6|69652.2|69152.2|69521.7|69021.7|5
1653676800000|2022-05-27 18:40:00|69608.6|69108.6|69835|69035|69903.6|69138.6|69563.5|69035|1
1653677100000|2022-05-27 18:45:00|69864.7|69064.7|69874.3|69074.3|69874.3|69074.3|69864.7|69064.7|0
1653677400000|2022-05-27 18:50:00|69849.1|69049.1|69980.4|69180.4|70068.9|69568.9|69849.1|69049.1|5
1653677700000|2022-05-27 18:55:00|69980.3|69180.3|70075.7|69575.7|70116.9|69616.9|69965.9|69173.5|10
1653678000000|2022-05-27 19:00:00|70034.6|69534.6|70149|69649|70149|69649|69980.3|69180.3|5
1653678300000|2022-05-27 19:05:00|70148.9|69648.9|70148.9|69648.9|70148.9|69648.9|70121.5|69621.5|1
1653678600000|2022-05-27 19:10:00|70140.8|69640.8|70128.3|69628.3|70140.8|69640.8|70128.3|69628.3|1
1653678900000|2022-05-27 19:15:00|70068.8|69568.8|70068.8|69568.8|70068.8|69568.8|70068.8|69568.8|0
1653679200000|2022-05-27 19:20:00|70071.1|69571.1|70101|69601|70106|69606|70071|69571|1
1653679500000|2022-05-27 19:25:00|70106|69606|69978.9|69478.9|70145.3|69606|69932.7|69214.9|5
1653679800000|2022-05-27 19:30:00|69973.9|69473.9|69968.9|69468.9|69973.9|69473.9|69968.9|69468.9|0
1653680100000|2022-05-27 19:35:00|69930.9|69430.9|69893.9|69393.9|69930.9|69430.9|69893.9|69393.9|0
1653680400000|2022-05-27 19:40:00|69837|69337|69728|69228|69948.4|69337|69728|69148.4|2
1653680700000|2022-05-27 19:45:00|69725.7|69225.7|69995.7|69195.7|70080.7|69492.2|69725.7|69086.5|6
1653681000000|2022-05-27 19:50:00|69924.2|69424.2|70060.2|69260.2|70067.9|69476.9|69924.2|69127.1|1
1653681300000|2022-05-27 19:55:00|69945.7|69145.7|70024.4|69224.4|70026.7|69387.1|69595.4|69052.5|2
1654005600000|2022-05-31 14:00:00|69537.1|68737.1|69093.8|68293.8|69612.1|68737.1|68557.6|68015.3|10
1654005900000|2022-05-31 14:05:00|69026.7|68226.7|68197.5|67397.5|69451.7|68307.6|67758.2|66581.1|5
1654006200000|2022-05-31 14:10:00|67996.8|67496.8|67452.3|66652.3|68067.1|67496.8|67149.3|66349.3|11
1654006500000|2022-05-31 14:15:00|67442|66642|67342.9|65942.9|67442|66849.1|67113.5|65914.4|12
1654006800000|2022-05-31 14:20:00|67144.1|66344.1|67379.2|66579.2|67415.6|66579.2|67144.1|65940.5|0
1654007100000|2022-05-31 14:25:00|67381.6|66581.6|67543.4|66143.4|67591.6|66588.9|66562.4|65762.4|4
1654007400000|2022-05-31 14:30:00|67550.6|66150.6|67566.7|66166.7|67632.8|66887.5|67314.7|66078|11
1654007700000|2022-05-31 14:35:00|67569.1|66169.1|68266.4|67466.4|68401.6|67601.6|67315.3|66169.1|7
1654008000000|2022-05-31 14:40:00|68268.8|67468.8|68256.7|67456.7|68268.8|67468.8|68232.7|67432.7|0
1654008300000|2022-05-31 14:45:00|68127.2|67327.2|68172.5|67372.5|68172.5|67372.5|68127.2|67327.2|0
1654008600000|2022-05-31 14:50:00|68174.9|67374.9|68198.9|67398.9|68240.4|67692.9|68118.8|67338.7|4
1654008900000|2022-05-31 14:55:00|68068.2|67568.2|68174.3|67674.3|68174.3|67674.3|68068.2|67568.2|4
1654009200000|2022-05-31 15:00:00|68208|67708|67901.1|67401.1|68210.6|67710.6|67812.8|67312.8|5
1654009500000|2022-05-31 15:05:00|67802.4|67302.4|67944.2|67144.2|67955.7|67302.4|67569.1|67069.1|8
1654009800000|2022-05-31 15:10:00|67571|66771|67322.1|66822.1|67589.2|66928.3|67223.6|66723.6|2
1654010100000|2022-05-31 15:15:00|67327.3|66827.3|67237.3|66737.3|67327.3|66827.3|67237.3|66737.3|0
1654010400000|2022-05-31 15:20:00|67245.1|66745.1|67170|66670|67245.1|66745.1|67170|66670|0
1654010700000|2022-05-31 15:25:00|67135|66635|66760|66260|67135|66635|66760|66205|4
1654011000000|2022-05-31 15:30:00|66710|66210|67713.1|66313.1|67804.1|66404.1|66665|66165|4
1654011300000|2022-05-31 15:35:00|67725.2|66325.2|67605.1|66205.1|67725.2|66325.2|67605.1|66205.1|0
1654011600000|2022-05-31 15:40:00|67583.5|66183.5|67520.1|66120.1|67583.5|66595.7|67239.9|66120.1|1
1654011900000|2022-05-31 15:45:00|67507.1|66107.1|67161.2|66361.2|67630.4|66458.3|66905.9|66107.1|3
1654012200000|2022-05-31 15:50:00|67156.4|66356.4|67278.4|66478.4|67293.8|66493.8|66783.8|66283.8|3
1654012500000|2022-05-31 15:55:00|67286.2|66486.2|67294.2|66494.2|67556.5|66756.5|67286.2|66486.2|2
1654012800000|2022-05-31 16:00:00|67289|66489|67315.1|66515.1|67333.3|66533.3|67281.6|66481.6|1
1654013100000|2022-05-31 16:05:00|67312.5|66512.5|66801.4|66001.4|67348.3|66548.3|66326.4|65826.4|12
1654013400000|2022-05-31 16:10:00|66789.4|65989.4|67277.1|65877.1|67277.1|65989.4|66731.2|65874.7|2
1654013700000|2022-05-31 16:15:00|67269.9|65869.9|67131.1|65731.1|67404.5|66126.2|66852.1|65723.3|5
1654014000000|2022-05-31 16:20:00|67131|65731|66373.7|65573.7|67131|65731|66368.5|65353.5|14
1654014300000|2022-05-31 16:25:00|66365.9|65565.9|65823.8|65323.8|66451.2|65951.2|65823.8|65323.8|1
1654014600000|2022-05-31 16:30:00|65657.1|65157.1|65178.9|64678.9|65657.1|65157.1|65178.9|64677.4|5
1654014900000|2022-05-31 16:35:00|65168.9|64668.9|65528.9|64728.9|65528.9|64728.9|65168.9|64625|0
1654015200000|2022-05-31 16:40:00|65540.9|64740.9|65835.5|65035.5|65835.5|65035.5|65540.9|64740.9|1
1654015500000|2022-05-31 16:45:00|65842.7|65042.7|65828.3|65028.3|65842.7|65042.7|65825.9|65025.9|0
1654015800000|2022-05-31 16:50:00|65560.3|65060.3|65495.3|64995.3|65560.3|65060.3|65495.3|64995.3|0
1654016100000|2022-05-31 16:55:00|65763.3|64963.3|65791.3|65291.3|65791.3|65291.3|65714.1|64951.3|5
1654016400000|2022-05-31 17:00:00|65791.5|65291.5|65793.4|65293.4|65801|65301|65786|65286|1
1654017300000|2022-05-31 17:15:00|65791.2|65291.2|65793.2|65293.2|65793.2|65293.2|65787.4|65287.4|0
1654017900000|2022-05-31 17:25:00|65817.2|65317.2|65737.9|65237.9|65817.2|65317.2|65725.9|65225.9|2
1654018200000|2022-05-31 17:30:00|||||||||3
1654018500000|2022-05-31 17:35:00|65737.8|65237.8|65737.8|65237.8|65737.8|65237.8|65737.8|65237.8|0
1654018800000|2022-05-31 17:40:00|65685.8|65185.8|65685.8|65185.8|65685.8|65185.8|65685.8|65185.8|0
1654019100000|2022-05-31 17:45:00|65685.7|65185.7|65927.1|65127.1|65927.1|65207.5|65676.1|65062.3|1
1654019400000|2022-05-31 17:50:00|65924.7|65124.7|65927|65127|65929.5|65129.5|65876.7|65076.7|0
1654020000000|2022-05-31 18:00:00|65871.8|65071.8|65926.9|65126.9|65950.4|65188.3|65666.7|65071.8|1
1654020600000|2022-05-31 18:10:00|65926.8|65126.8|65888.9|65388.9|65984.4|65388.9|65863.1|65126.8|1
1654020900000|2022-05-31 18:15:00|65891.5|65391.5|65955.2|65155.2|65955.2|65391.5|65891.5|65155.2|1
1654021200000|2022-05-31 18:20:00|65952.8|65152.8|65937.5|65137.5|65955.2|65155.2|65888.1|65088.1|0
1654021500000|2022-05-31 18:25:00|65940.1|65140.1|65940.1|65140.1|65940.1|65242.2|65742.2|65140.1|1
1654021800000|2022-05-31 18:30:00|65787.7|65287.7|65785.3|65285.3|65787.7|65287.7|65785.3|65285.3|0
1654022400000|2022-05-31 18:40:00|65785.2|65285.2|65785.2|65285.2|65785.2|65285.2|65785.2|65285.2|0
1654023000000|2022-05-31 18:50:00|65782.8|65282.8|65727.7|65227.7|65782.8|65282.8|65727.7|65227.7|0
1654023300000|2022-05-31 18:55:00|65667.8|65167.8|65667.6|65167.6|65670.2|65170.2|65667.6|65167.6|1
1654023600000|2022-05-31 19:00:00|65667.8|65167.8|65537.8|65037.8|65667.8|65167.8|65537.8|65037.8|2
1654023900000|2022-05-31 19:05:00|65530.6|65030.6|65827.1|65327.1|65829.7|65327.1|65463.6|64963.6|2
1654024200000|2022-05-31 19:10:00|65757.1|65257.1|65777.1|65277.1|65857.1|65277.1|65703.7|65032.1|0
1654024500000|2022-05-31 19:15:00|65893.6|65093.6|65429.7|64929.7|65893.6|65119.7|65429.7|64929.7|3
1654024800000|2022-05-31 19:20:00|65415.4|64915.4|65413|64913|65415.4|64915.4|65413|64913|0
1654025100000|2022-05-31 19:25:00|65405.8|64905.8|65391.4|64891.4|65405.8|64905.8|65391.4|64891.4|0
1654025400000|2022-05-31 19:30:00|65393.8|64893.8|65391.4|64891.4|65393.8|64893.8|65391.4|64891.4|0
1654025700000|2022-05-31 19:35:00|65412.9|64912.9|64873.4|64373.4|65412.9|64912.9|64873.4|64373.4|6
1654026000000|2022-05-31 19:40:00|65236.6|64736.6|64747.3|64247.3|65236.6|64736.6|64747.3|64247.3|3
1654026300000|2022-05-31 19:45:00|64747.2|64247.2|64732.6|64232.6|64747.2|64247.2|64692.2|64192.2|1
1654026600000|2022-05-31 19:50:00|64730.2|64230.2|65384.1|64584.1|65384.1|64605.7|64727.6|64227.6|4
1654026900000|2022-05-31 19:55:00|65386.5|64586.5|65635.7|65135.7|65713.9|65213.9|65049|64249|57
1654092000000|2022-06-01 14:00:00|63182.7|62382.7|63555|62155|63606.2|62585.5|62021.8|61272.6|39
1654092300000|2022-06-01 14:05:00|63487.3|62087.3|62691.5|62191.5|63519.8|62719.8|62691.5|62068.7|10
1654092600000|2022-06-01 14:10:00|62693.2|62193.2|62569.7|61769.7|63392.5|62592.5|62305.5|61644.2|24
1654092900000|2022-06-01 14:15:00|62577|61777|62911.5|62111.5|62938.2|62282.5|62050.7|61550.7|1
1654093200000|2022-06-01 14:20:00|62911.6|62111.6|62405.2|61605.2|62920.9|62284.9|61982.2|61482.2|11
1654093500000|2022-06-01 14:25:00|62400.5|61600.5|62415.2|61615.2|62422.2|61622.2|62398.2|61598.2|0
1654093800000|2022-06-01 14:30:00|62473.1|61673.1|62398.9|61598.9|62473.1|61673.1|62386.5|61586.5|1
1654094100000|2022-06-01 14:35:00|62440.8|61640.8|62490.5|61690.5|62490.5|61690.5|62440.8|61640.8|1
1654094400000|2022-06-01 14:40:00|62488.1|61688.1|62454|61654|62522.9|62006.6|61968.3|61468.3|12
1654094700000|2022-06-01 14:45:00|62456.3|61656.3|62139.1|61639.1|62456.3|61743.7|62139|61589|4
1654095000000|2022-06-01 14:50:00|62134.4|61634.4|61813.8|61313.8|62428|61690.1|61813.8|61313.8|10
1654095300000|2022-06-01 14:55:00|61795.2|61295.2|60971.1|60471.1|61869.8|61295.2|60971.1|60471.1|25
1654095600000|2022-06-01 15:00:00|60765.3|60265.3|62109.4|61309.4|62402.1|61598.2|60762.7|60262.7|24
1654095900000|2022-06-01 15:05:00|62112.1|61312.1|61484.9|60984.9|62396.1|61326.4|61427.2|60927.2|16
1654096200000|2022-06-01 15:10:00|61436.8|60936.8|61940.2|61140.2|62307.4|61172.5|61431.8|60851.5|6
1654096500000|2022-06-01 15:15:00|61942.5|61142.5|61486.9|60986.9|61944.8|61144.8|61484.6|60984.2|12
1654096800000|2022-06-01 15:20:00|61487|60987|61434.3|60934.3|61943.6|61143.6|61312|60812|10
1654097100000|2022-06-01 15:25:00|61359.3|60859.3|61534.4|61034.4|61886.2|61109.2|61329.9|60829.9|3
1654097400000|2022-06-01 15:30:00|61536.7|61036.7|61664|60864|61820.5|61036.7|61269.8|60769.8|7
1654097700000|2022-06-01 15:35:00|61659.3|60859.3|61659.4|60859.4|61673.3|60873.3|61297.3|60797.3|2
1654098000000|2022-06-01 15:40:00|61661.7|60861.7|61497.8|60997.8|61661.7|60997.8|61497.8|60838.5|0
1654098300000|2022-06-01 15:45:00|61500.1|61000.1|61347.4|60847.4|61521.1|61021.1|61347.4|60847.4|1
1654098600000|2022-06-01 15:50:00|61666.5|60866.5|61544.4|61044.4|61699|61079.6|61539.7|60852.5|12
1654099200000|2022-06-01 16:00:00|61544.5|61044.5|61711.1|60911.1|62164.5|61168|61544.5|60718|2
1654099500000|2022-06-01 16:05:00|61711.2|60911.2|61715.8|60915.8|61718.8|60918.8|61711.2|60911.2|0
1654099800000|2022-06-01 16:10:00|61915.4|61115.4|62024.7|61224.7|62348.6|61821.8|61905.3|60930.9|9
1654100100000|2022-06-01 16:15:00|62049.1|61249.1|62161.5|61361.5|62164.1|61442.6|61940|61192.7|1
1654100400000|2022-06-01 16:20:00|62149.8|61349.8|62147.6|61347.6|62166.1|61588.2|62088.2|61335.9|1
1654100700000|2022-06-01 16:25:00|62142.9|61342.9|62147.6|61347.6|62147.6|61347.6|62142.9|61342.9|0
1654101000000|2022-06-01 16:30:00|62145.3|61345.3|62227.6|61427.6|62357|61429.9|62098.8|60954.7|6
1654101300000|2022-06-01 16:35:00|62223|61423|62032.1|61532.1|62223|61534.8|62032.1|61394.8|0
1654101600000|2022-06-01 16:40:00|62032.2|61532.2|62032.2|61532.2|62032.2|61532.2|62032.2|61532.2|0
1654101900000|2022-06-01 16:45:00|61615.2|61115.2|61821.5|61021.5|61858.7|61115.2|61601.8|61021.5|5
1654102200000|2022-06-01 16:50:00|61819.2|61019.2|61842.5|61042.5|61865.7|61162.3|61636.7|61019.2|2
1654102500000|2022-06-01 16:55:00|61667.5|61167.5|61842.5|61042.5|61863.9|61167.5|61667.5|61042.5|0
1654102800000|2022-06-01 17:00:00|61725|61225|61749.7|60949.7|61965.5|61234.3|61497.5|60847.5|17
1654103100000|2022-06-01 17:05:00|61768.3|60968.3|61777.6|60977.6|61777.6|60977.6|61768.3|60968.3|0
1654103400000|2022-06-01 17:10:00|61775.3|60975.3|61775.3|60975.3|61775.3|60975.3|61775.3|60975.3|0
1654103700000|2022-06-01 17:15:00|61759.1|60959.1|61749.8|60949.8|61759.1|60959.1|61749.8|60949.8|0
1654104000000|2022-06-01 17:20:00|61648.6|61148.6|61687.5|61187.5|61767.5|61267.5|61648.6|61148.6|1
1654104300000|2022-06-01 17:25:00|61682.9|61182.9|61704.8|61204.8|62180.2|61380.2|61662.1|61162.1|29
1654104600000|2022-06-01 17:30:00|61702.1|61202.1|61950.4|61150.4|62082|61323.4|61702.1|61100.7|9
1654104900000|2022-06-01 17:35:00|61952.7|61152.7|61937|61137|61952.7|61152.7|61937|61137|0
1654105200000|2022-06-01 17:40:00|61929.7|61129.7|61934.8|61134.8|61937|61137|61839.7|61039.7|2
1654105500000|2022-06-01 17:45:00|61937.1|61137.1|61948.7|61148.7|61948.7|61148.7|61937.1|61137.1|0
1654105800000|2022-06-01 17:50:00|61671.4|61171.4|61649.9|61149.9|61671.5|61171.5|61649.9|61149.9|2
1654106100000|2022-06-01 17:55:00|61644.2|61144.2|61641.5|61141.5|61644.2|61144.2|61641.5|61141.5|0
1654106400000|2022-06-01 18:00:00|61638.9|61138.9|61638.9|61138.9|61638.9|61138.9|61638.9|61138.9|0
1654106700000|2022-06-01 18:05:00|61600|61100|61442.6|60942.6|61600|61100|61442.6|60942.6|2
1654107000000|2022-06-01 18:10:00|61437.6|60937.6|61416.1|60916.1|61437.6|60937.6|61306.6|60806.6|16
1654107300000|2022-06-01 18:15:00|61464.1|60664.1|61464.2|60664.2|61464.2|60664.2|61464.1|60664.1|0
1654107900000|2022-06-01 18:25:00|61464.3|60664.3|61164.7|60664.7|61464.3|60742.5|61164.7|60664.3|0
1654108200000|2022-06-01 18:30:00|61386.5|60586.5|61339.7|60539.7|61386.5|60678.2|61164.7|60526.3|1
1654108500000|2022-06-01 18:35:00|61469.7|60669.7|61362.3|60862.3|61469.7|60862.3|61199|60549|1
1654108800000|2022-06-01 18:40:00|61346.2|60846.2|61336|60536|61376.3|60854.3|61022.6|60444.4|7
1654109100000|2022-06-01 18:45:00|61116.6|60616.6|61336.1|60536.1|61336.1|60616.6|61036|60455.5|1
1654109700000|2022-06-01 18:55:00|61336.2|60536.2|61336.2|60536.2|61336.2|60536.2|61336.2|60536.2|0
1654110000000|2022-06-01 19:00:00|61336.3|60536.3|61336.3|60536.3|61336.3|60536.3|61336.3|60536.3|0
1654110600000|2022-06-01 19:10:00|61336.4|60536.4|61336.4|60536.4|61336.4|60536.4|61336.4|60536.4|0
1654110900000|2022-06-01 19:15:00|61309.6|60509.6|61309.6|60509.6|61309.6|60509.6|61309.6|60509.6|0
1654111200000|2022-06-01 19:20:00|61298|60498|61204.4|60404.4|61298|60498|61204.4|60404.4|1
1654111500000|2022-06-01 19:25:00|61156.2|60656.2|61156.2|60656.2|61156.2|60656.2|61156.2|60656.2|0
1654111800000|2022-06-01 19:30:00|61121.3|60621.3|61121.3|60621.3|61121.3|60621.3|61121.3|60621.3|0
1654112100000|2022-06-01 19:35:00|61121.4|60621.4|61119.1|60619.1|61121.4|60621.4|61119|60619|0
1654112400000|2022-06-01 19:40:00|||||||||1
1654112700000|2022-06-01 19:45:00|61218.5|60718.5|61123.7|60623.7|61220.9|60720.9|61047.1|60547.1|1
1654113000000|2022-06-01 19:50:00|61123.8|60623.8|61118.4|60618.4|61129.1|60629.1|61118.4|60618.4|1
1654113300000|2022-06-01 19:55:00|61193.7|60693.7|62007|61207|62119.3|61207|61158.8|60645.1|20
1654178400000|2022-06-02 14:00:00|61473.8|60673.8|61317.4|60517.4|61924.1|61424.1|60706.9|60164.4|39
1654178700000|2022-06-02 14:05:00|61358.6|60558.6|61727.9|60927.9|61727.9|60927.9|60749.2|60184.8|16
1654179000000|2022-06-02 14:10:00|61730.7|60930.7|61975|61175|62673.4|61999.6|61717.9|60930.7|27
1654179300000|2022-06-02 14:15:00|61960|61160|61716.6|61216.6|62148.5|61487.3|61610.5|60995|5
1654179600000|2022-06-02 14:20:00|61714.3|61214.3|61620.1|61120.1|61973.6|61404.6|61620.1|60973.6|3
1654179900000|2022-06-02 14:25:00|61610.1|61110.1|61620.2|61120.2|61635.2|61135.2|61575.2|61075.2|0
1654180200000|2022-06-02 14:30:00|61775.2|60975.2|61996.2|61496.2|62125.2|61496.2|61760.2|60975.2|3
1654180500000|2022-06-02 14:35:00|62001.2|61501.2|62565.3|61765.3|62607.8|62107.8|62001.2|61485.3|4
1654180800000|2022-06-02 14:40:00|62400.3|61600.3|62567.4|61767.4|62585.1|61785.1|62400.3|61600.3|3
1654181100000|2022-06-02 14:45:00|62565.1|61765.1|62550.9|61750.9|62573.1|62035.4|62441.1|61737.4|2
1654181400000|2022-06-02 14:50:00|62403.2|61903.2|62560.5|62060.5|62740.5|62240.5|62403.2|61903.2|10
1654181700000|2022-06-02 14:55:00|62535.5|62035.5|62532.8|62032.8|62535.5|62035.5|62530.5|62030.5|1
1654182000000|2022-06-02 15:00:00|62535.6|62035.6|62468.6|61968.6|62681.9|62181.9|62244.6|61674.4|14
1654182300000|2022-06-02 15:05:00|62473.7|61973.7|62430.5|61930.5|62629.9|62129.9|62420.4|61656.5|7
1654182600000|2022-06-02 15:10:00|62428.3|61928.3|62402.6|61602.6|62578|61931|62402.6|61602.6|2
1654182900000|2022-06-02 15:15:00|62434.1|61634.1|62256.4|61756.4|62434.1|61836.9|62251.8|61634.1|1
1654183200000|2022-06-02 15:20:00|62258.7|61758.7|62221|61721|62268.3|61768.3|62181.3|61681.3|3
1654183500000|2022-06-02 15:25:00|62221.1|61721.1|62398.5|61898.5|62398.5|61898.5|62218.3|61718.3|2
1654183800000|2022-06-02 15:30:00|62400.7|61900.7|62483.3|61683.3|62538.2|62038.2|62400.7|61660.8|4
1654184100000|2022-06-02 15:35:00|62478.8|61678.8|63066.8|62566.8|63171.4|62566.8|62311|61667.6|7
1654184400000|2022-06-02 15:40:00|63162.4|62362.4|63167|62367|63202.9|62672.4|63111.6|62362.4|4
1654184700000|2022-06-02 15:45:00|63156.3|62656.3|63167.1|62367.1|63196.2|62656.3|63156.3|62367|1
1654185000000|2022-06-02 15:50:00|63171.6|62371.6|63194.1|62394.1|63194.1|62394.1|63171.6|62371.6|0
1654185300000|2022-06-02 15:55:00|63196.4|62396.4|62992.6|62492.6|63216.6|62573.3|62992.6|62396.4|2
1654185600000|2022-06-02 16:00:00|63014.7|62514.7|63137.3|62337.3|63213.1|62713.1|63014.7|62317.3|6
1654185900000|2022-06-02 16:05:00|63117.3|62317.3|63043.5|62543.5|63166.5|62543.5|63025.5|62317.3|1
1654186200000|2022-06-02 16:10:00|63054.7|62554.7|63095.4|61695.4|63146.4|62637.4|62899.7|61694.2|7
1654186500000|2022-06-02 16:15:00|63098.2|61698.2|62753.1|61953.1|63179.3|62497.1|62753.1|61698.2|2
1654186800000|2022-06-02 16:20:00|62750.4|61950.4|62468.3|61668.3|62750.4|61950.4|62461.5|61661.5|2
1654187100000|2022-06-02 16:25:00|62470.5|61670.5|62450.1|61950.1|62490.8|61950.1|62343|61670.5|2
1654187400000|2022-06-02 16:30:00|62429.9|61929.9|62411.3|61911.3|62447.8|61947.8|62401.2|61901.2|1
1654187700000|2022-06-02 16:35:00|62529.8|62029.8|62666.3|62166.3|62838.5|62338.5|62529.8|61976.3|3
1654188000000|2022-06-02 16:40:00|62663.6|62163.6|62083.3|61583.3|62663.6|62163.6|62082.7|61582.7|15
1654188300000|2022-06-02 16:45:00|62381.3|61581.3|62769.7|62269.7|62769.7|62269.7|62381.3|61581.3|3
1654188600000|2022-06-02 16:50:00|63051.5|62551.5|62858.1|62058.1|63139.5|62564.2|62858.1|61719.6|1
1654188900000|2022-06-02 16:55:00|62840.1|62040.1|62667.4|61867.4|62864.8|62064.8|62665.2|61865.2|3
1654189200000|2022-06-02 17:00:00|62587.4|61787.4|62594.2|61794.2|62621.1|61821.1|62587.4|61787.4|0
1654189500000|2022-06-02 17:05:00|62299.2|61799.2|62294.3|61794.3|62299.3|61799.3|62290.3|61790.3|1
1654189800000|2022-06-02 17:10:00|62287.6|61787.6|62127.6|60727.6|62424.2|61787.6|61879.5|60680.7|7
1654190100000|2022-06-02 17:15:00|62129.9|60729.9|62232.2|60832.2|62232.2|61050|61847.8|60729.9|0
1654190400000|2022-06-02 17:20:00|62236.7|60836.7|62256.9|60856.9|62293.2|61195.5|61995.5|60836.7|0
1654190700000|2022-06-02 17:25:00|62251.4|60851.4|61820.6|61020.6|62344.9|61179.9|61789.2|60851.4|0
1654191000000|2022-06-02 17:30:00|61829.5|61029.5|61722.7|60922.7|62113.3|61181.8|61458.7|60665.2|3
1654191300000|2022-06-02 17:35:00|61680.1|60880.1|61803|61303|62006.8|61354.5|61680.1|60880.1|0
1654191600000|2022-06-02 17:40:00|61780.6|61280.6|62397.2|60997.2|62420|61404|61780.6|60821.5|2
1654191900000|2022-06-02 17:45:00|62397.3|60997.3|62411.5|61011.5|62411.5|61011.5|62345.8|60945.8|0
1654192200000|2022-06-02 17:50:00|62411.6|61011.6|62176.5|61376.5|62478.1|61458.7|62134|61011.6|0
1654192500000|2022-06-02 17:55:00|62181|61381|61603.9|60803.9|62253.8|61453.8|61582.8|60803.9|2
1654192800000|2022-06-02 18:00:00|61715.2|60915.2|61689.3|60889.3|61889.2|61186.6|61618.9|60889.3|1
1654193100000|2022-06-02 18:05:00|61405|60905|61277.2|60477.2|61405|60905|60844.9|60344.9|17
1654193400000|2022-06-02 18:10:00|61279.4|60479.4|61091.6|60291.6|61297.3|60497.3|61091.6|60291.6|2
1654193700000|2022-06-02 18:15:00|61058.5|60258.5|61019.6|60219.6|61352.7|60852.7|60516.5|59953.8|3
1654194000000|2022-06-02 18:20:00|61777.3|60377.3|61560.8|60160.8|61781.8|60381.8|61476.8|60076.8|1
1654194300000|2022-06-02 18:25:00|61563.6|60163.6|61265.9|60465.9|61563.6|60465.9|61265.9|60163.6|1
1654194600000|2022-06-02 18:30:00|61273.6|60473.6|61379.5|60579.5|61588.5|60579.5|61269.2|60169.2|0
1654194900000|2022-06-02 18:35:00|61401.9|60601.9|61406.9|60606.9|61406.9|60606.9|61401.9|60601.9|0
1654195200000|2022-06-02 18:40:00|61418|60618|61418|60618|61418|60618|61418|60618|0
1654195500000|2022-06-02 18:45:00|61785.1|60385.1|61430.4|60630.4|61785.2|60657.8|61430.4|60373.4|0
1654195800000|2022-06-02 18:50:00|61437.2|60637.2|61437.2|60637.2|61437.2|60637.2|61410.3|60610.3|0
1654196100000|2022-06-02 18:55:00|61434.5|60634.5|61396.5|60596.5|61772.5|60634.5|61396.5|60305.4|2
1654196400000|2022-06-02 19:00:00|61371.9|60571.9|61314.1|60514.1|61772.8|60571.9|61270.7|60244.2|1
1654196700000|2022-06-02 19:05:00|61314.2|60514.2|61382.9|60582.9|61601.3|60582.9|60791.2|60159.2|3
1654197000000|2022-06-02 19:10:00|61377.9|60577.9|61384.7|60584.7|61384.7|60584.7|61377.9|60577.9|0
1654197300000|2022-06-02 19:15:00|61378|60578|61261.5|60461.5|61384.7|60584.7|60919.7|60408.8|5
1654197600000|2022-06-02 19:20:00|61254.8|60454.8|61129.5|60329.5|61286.4|60486.4|60845.3|60304.9|1
1654197900000|2022-06-02 19:25:00|61124.5|60324.5|60737.9|59937.9|61179.8|60481.4|60727.9|59927.9|5
1654198200000|2022-06-02 19:30:00|60735.2|59935.2|61159.3|60359.3|61506.5|60361.5|60703.7|59903.7|0
1654198500000|2022-06-02 19:35:00|61159.4|60359.4|61159.4|60359.4|61159.4|60359.4|61159.4|60359.4|0
1654198800000|2022-06-02 19:40:00|61154.9|60354.9|60432.5|59932.5|61506.6|60466.6|60432.5|59843|1
1654199100000|2022-06-02 19:45:00|60653.9|59853.9|61334.2|59934.2|61334.2|59934.2|60653.9|59670.1|0
1654199400000|2022-06-02 19:50:00|61334.3|59934.3|61297.6|59897.6|61334.8|60142.6|60447.6|59779.1|0
1654199700000|2022-06-02 19:55:00|61294.9|59894.9|61418|60018|61525.8|61024.3|60462.6|59682.3|19
1654264800000|2022-06-03 14:00:00|61450.7|60050.7|61075.8|60575.8|61489.2|60575.8|60962.4|60046.3|7
1654265100000|2022-06-03 14:05:00|61090|60590|61702.8|61202.8|61772.4|61263|61090|60590|13
1654265400000|2022-06-03 14:10:00|61702.9|61202.9|61310.9|60510.9|61894.4|61394.4|61310.9|60510.9|23
1654265700000|2022-06-03 14:15:00|61291.1|60491.1|60915.7|60115.7|61291.1|60506.1|60915.7|60115.7|1
1654266000000|2022-06-03 14:20:00|60915.8|60115.8|61061.1|60261.1|61061.1|60261.1|60915.8|60115.8|2
1654266300000|2022-06-03 14:25:00|61686.1|61186.1|61625.4|60225.4|61694|61194|61623.2|60223.2|7
1654266600000|2022-06-03 14:30:00|61644.9|60244.9|61561.8|60761.8|61735|60761.8|61500|60237.8|3
1654266900000|2022-06-03 14:35:00|61564.6|60764.6|61474.7|60674.7|61564.7|60764.7|61464.7|60664.7|0
1654267200000|2022-06-03 14:40:00|61483.4|60683.4|61588|61088|61588|61088|61401.8|60683.4|2
1654267500000|2022-06-03 14:45:00|61538|60738|61473.1|60973.1|61568.1|60973.1|61426.7|60738|1
1654267800000|2022-06-03 14:50:00|61473.2|60973.2|61575.4|61075.4|61700.3|61075.4|61405.3|60900.3|1
1654268100000|2022-06-03 14:55:00|61601.4|61101.4|61815.5|61315.5|62000.4|61360.4|61601.4|61101.4|1
1654268400000|2022-06-03 15:00:00|61808.9|61308.9|61845.5|61345.5|61880.5|61380.5|61780.5|61280.5|3
1654268700000|2022-06-03 15:05:00|61855.5|61355.5|61549.6|60749.6|61952.2|61355.5|61549.6|60749.6|4
1654269000000|2022-06-03 15:10:00|61551.8|60751.8|61480.7|60680.7|61717.3|60756.8|60824.8|60302.3|15
1654269300000|2022-06-03 15:15:00|61478.6|60678.6|61577.6|60777.6|61577.6|60777.6|61435.7|60635.7|0
1654269600000|2022-06-03 15:20:00|61577.7|60777.7|61446.5|60646.5|61609.2|61009.2|61371.5|60571.5|1
1654269900000|2022-06-03 15:25:00|61531.5|60731.5|61464.3|60964.3|61634.3|60964.3|61413.1|60691.6|0
1654270200000|2022-06-03 15:30:00|61459.3|60959.3|61521.7|60721.7|61974.5|60959.3|61171.7|60511|3
1654270500000|2022-06-03 15:35:00|61528.2|60728.2|61513.3|60713.3|61539.1|60739.1|61478.3|60678.3|0
1654270800000|2022-06-03 15:40:00|61516.2|60716.2|61503.9|60703.9|61528.4|60728.4|61495.5|60695.5|7
1654271100000|2022-06-03 15:45:00|61504|60704|61438|60638|61504.6|60891.1|61133|60507.5|2
1654271400000|2022-06-03 15:50:00|61438.1|60638.1|61381.3|60881.3|61441|60881.3|61347.3|60585.9|0
1654271700000|2022-06-03 15:55:00|61346.3|60846.3|61296.4|60796.4|61386.3|60886.3|61291.3|60791.3|0
1654272000000|2022-06-03 16:00:00|61291.4|60791.4|61138.4|60638.4|61328.3|60791.4|61138.4|60528.3|2
1654272300000|2022-06-03 16:05:00|61123.2|60623.2|62701.4|62201.4|62744.9|62201.4|61103.4|60583.4|28
1654272600000|2022-06-03 16:10:00|62950.6|62150.6|62780|62280|63799.8|62786.5|62780|62048.3|43
1654272900000|2022-06-03 16:15:00|62777.2|62277.2|62840.1|61440.1|63054|62277.2|62777.2|61420|0
1654273200000|2022-06-03 16:20:00|62837.3|61437.3|62935.2|61535.2|62946.8|61546.8|62837.3|61437.3|0
1654273500000|2022-06-03 16:25:00|62935.3|61535.3|62924.5|61524.5|62947.2|61856.9|62656.9|61516.5|1
1654273800000|2022-06-03 16:30:00|62935.4|61535.4|62935.4|61535.4|62935.4|61535.4|62935.4|61535.4|0
1654274100000|2022-06-03 16:35:00|62935.5|61535.5|62951.9|61551.9|62951.9|61551.9|62932.6|61532.6|0
1654274400000|2022-06-03 16:40:00|62960.5|61560.5|62636.3|61836.3|62987.2|61895.6|62634.1|61560.5|0
1654274700000|2022-06-03 16:45:00|62623.3|61823.3|62798.2|61998.2|63028.1|61998.2|62623.3|61482.2|2
1654275000000|2022-06-03 16:50:00|62796|61996|63077.8|62277.8|63077.8|62277.8|62793.8|61993.8|8
1654275300000|2022-06-03 16:55:00|63060.8|62260.8|62970.5|62170.5|63350.4|62400.5|62705.2|61905.2|17
1654275600000|2022-06-03 17:00:00|62974.8|62174.8|62788.6|61988.6|63097.2|62330.5|62788.6|61988.6|1
1654275900000|2022-06-03 17:05:00|62793.6|61993.6|62926.5|62126.5|62945.1|62145.1|62793.6|61993.6|1
1654276200000|2022-06-03 17:10:00|62937.3|62137.3|62888.7|62388.7|62997.4|62390.9|62830.8|62135.1|0
1654276500000|2022-06-03 17:15:00|62888.8|62388.8|63221|62421|63290.6|62691.4|62873.6|62304.6|0
1654276800000|2022-06-03 17:20:00|63235.2|62435.2|63612.2|62812.2|63617.2|63058|63175.3|62375.3|13
1654277100000|2022-06-03 17:25:00|63605.2|62805.2|63374.6|62574.6|63614.5|62866.3|63366.3|62574.6|1
1654277400000|2022-06-03 17:30:00|63369.6|62569.6|63433|62633|64050.6|63147.6|63159.6|62539.9|10
1654277700000|2022-06-03 17:35:00|63435.2|62635.2|63661.5|62861.5|63940.6|62957.7|63202.5|62500.6|1
1654278000000|2022-06-03 17:40:00|63652.9|62852.9|63688.7|62888.7|63950.7|63277.8|63525.6|62548.5|7
1654278300000|2022-06-03 17:45:00|63695.2|62895.2|63673.1|62873.1|63695.2|62895.2|63673|62873|0
1654278600000|2022-06-03 17:50:00|63660.1|62860.1|63932.3|62532.3|63943|62894.9|63643.1|62532.2|0
1654278900000|2022-06-03 17:55:00|63930.1|62530.1|63555.2|62755.2|63930.1|62800.6|63555.2|62507.3|0
1654279200000|2022-06-03 18:00:00|63553.1|62753.1|63640.4|62840.4|63995.1|63018.1|63525.3|62532.5|2
1654279500000|2022-06-03 18:05:00|63640.5|62840.5|64510.7|63110.7|64593.5|63193.5|63132.6|62527.5|20
1654279800000|2022-06-03 18:10:00|64515|63115|64062.9|62662.9|64699.4|63423.9|63904.5|62645.7|4
1654280100000|2022-06-03 18:15:00|64065.1|62665.1|64032.8|62632.8|64080.2|63046.7|63795.4|62632.7|0
1654280400000|2022-06-03 18:20:00|64032.9|62632.9|64032.9|62632.9|64032.9|62632.9|64032.9|62632.9|0
1654280700000|2022-06-03 18:25:00|63810.6|63010.6|63897|63097|64058.9|63099.7|63383|62462.5|1
1654281000000|2022-06-03 18:30:00|64044.8|63244.8|63869.9|63069.9|64154.8|63244.8|63847|62646|3
1654281300000|2022-06-03 18:35:00|63784.6|62984.6|64008.1|62608.1|64164.2|63267|63784.6|62605.3|2
1654281600000|2022-06-03 18:40:00|64008.2|62608.2|64013.9|62613.9|64117.8|62717.8|64008.2|62608.2|1
1654281900000|2022-06-03 18:45:00|64016.1|62616.1|63824.1|63024.1|64039.8|63043.5|63796.3|62615.4|0
1654282200000|2022-06-03 18:50:00|63824.2|63024.2|63439.9|62639.9|63824.2|63087.9|63037|62537|5
1654282500000|2022-06-03 18:55:00|63450.7|62650.7|63083.4|62583.4|63450.7|62797.7|63083.4|62583.4|2
1654282800000|2022-06-03 19:00:00|63083.5|62583.5|63033.5|62533.5|63083.5|62583.5|63033.5|62533.5|0
1654283100000|2022-06-03 19:05:00|63033.6|62533.6|63028.7|62528.7|63035.8|62535.8|63023.7|62523.7|0
1654283400000|2022-06-03 19:10:00|63035.7|62535.7|63657.3|62257.3|63659.4|62535.7|62958.9|62086.5|4
1654283700000|2022-06-03 19:15:00|63657.4|62257.4|63644.5|62244.5|63657.4|62257.4|63644.5|62244.5|0
1654284000000|2022-06-03 19:20:00|63644.6|62244.6|63644.6|62244.6|63659.7|62259.7|63578.1|62178.1|0
1654284300000|2022-06-03 19:25:00|63694.2|62294.2|63644.7|62244.7|63694.2|62294.2|63640.4|62240.4|0
1654284600000|2022-06-03 19:30:00|63644.8|62244.8|63644.8|62244.8|63644.8|62244.8|63644.8|62244.8|0
1654284900000|2022-06-03 19:35:00|63440.7|62040.7|63432.3|62032.3|63497.7|62097.7|63432.3|62032.3|1
1654285200000|2022-06-03 19:40:00|63432.4|62032.4|63457.4|62057.4|63457.4|62057.4|63432.4|62032.4|0
1654285500000|2022-06-03 19:45:00|63511.3|62111.3|63579.7|62179.7|63582.5|62182.5|63511.3|62111.3|1
1654285800000|2022-06-03 19:50:00|63579.8|62179.8|63579.8|62179.8|63579.8|62179.8|63579.8|62179.8|0
1654286100000|2022-06-03 19:55:00|63603.5|62203.5|63584.9|62184.9|63634.8|62234.8|63510.5|62110.5|2
1654524000000|2022-06-06 14:00:00|64658.4|63258.4|63640.4|62840.4|65171.5|64529.2|63596.4|62796.4|8
1654524300000|2022-06-06 14:05:00|63640.5|62840.5|64675.6|63275.6|64681.7|63556.5|63517.6|62840.5|5
1654524600000|2022-06-06 14:10:00|64336.9|63536.9|64024.1|63224.1|64336.9|63755.5|64024.1|62819.7|6
1654524900000|2022-06-06 14:15:00|64024.2|63224.2|63978.4|63178.4|64024.2|63224.2|63978.4|63178.4|0
1654525200000|2022-06-06 14:20:00|63976.5|63176.5|63666.4|63166.4|63976.5|63187.9|63666.4|63051.4|0
1654525500000|2022-06-06 14:25:00|63666.5|63166.5|63576.5|63076.5|63666.5|63166.5|63576.5|63076.5|0
1654525800000|2022-06-06 14:30:00|63571.5|63071.5|63357.5|62857.5|63667.4|63071.5|63357.5|62857.5|4
1654526100000|2022-06-06 14:35:00|63352.5|62852.5|63198.4|62398.4|63489.7|62852.5|62524.2|61924.6|27
1654526400000|2022-06-06 14:40:00|63008.4|62508.4|63393.5|61993.5|63393.5|62508.4|62778.4|61828.4|1
1654526700000|2022-06-06 14:45:00|63128.2|62328.2|63336.6|62536.6|63336.6|62536.6|63128.2|62328.2|0
1654527000000|2022-06-06 14:50:00|63329.7|62529.7|63331.7|62531.7|63331.7|62531.7|63326.6|62526.6|0
1654527300000|2022-06-06 14:55:00|63338.6|62538.6|63068.6|62568.6|63378.6|62668.7|63068.6|62538.6|0
1654527600000|2022-06-06 15:00:00|63064.8|62564.8|63281.3|62781.3|63456.3|62802.4|62978|62328|6
1654527900000|2022-06-06 15:05:00|63277.4|62777.4|63449.8|62649.8|63449.8|62777.4|63011.8|62401.8|5
1654528200000|2022-06-06 15:10:00|63399.7|62599.7|63752.7|62952.7|64143.4|63327.8|63399.7|62599.7|2
1654528500000|2022-06-06 15:15:00|63924.6|63124.6|64026.8|62626.8|64035.3|63124.7|63924.6|62613.1|0
1654528800000|2022-06-06 15:20:00|64026.9|62626.9|63318.1|62518.1|64034.6|62963.6|63318.1|62518.1|0
1654529100000|2022-06-06 15:25:00|63462.8|62662.8|62773.1|61973.1|63462.8|62662.8|62772.6|61772.6|15
1654529400000|2022-06-06 15:30:00|62729.2|61929.2|62280.6|61480.6|62729.2|61970.3|62280.6|61480.6|4
1654529700000|2022-06-06 15:35:00|62275.6|61475.6|62351.4|61551.4|63171.4|61892|61797.6|61280.9|3
1654530000000|2022-06-06 15:40:00|62351.5|61551.5|61631.4|60831.4|62354.6|61554.6|61631.4|60831.4|12
1654530300000|2022-06-06 15:45:00|61638.3|60238.3|60796.3|60296.3|61647.9|60461|60413.8|59778.9|12
1654530600000|2022-06-06 15:50:00|60790.5|60290.5|60873.2|60073.2|61310.1|60290.5|60464.2|59780.9|0
1654530900000|2022-06-06 15:55:00|60861.6|60061.6|60802.5|60002.5|60861.6|60061.6|60802.5|60002.5|0
1654531200000|2022-06-06 16:00:00|60797.5|59997.5|61395|59995|61490|60090|60757.5|59838.9|8
1654531500000|2022-06-06 16:05:00|61402.7|60002.7|61450.5|60050.5|61494.7|60094.7|61402.7|60002.7|0
1654531800000|2022-06-06 16:10:00|61452.4|60052.4|61439|60039|61454.3|60054.3|61439|60039|0
1654532100000|2022-06-06 16:15:00|61442.9|60042.9|61439.1|60039.1|61446.7|60046.7|61439|60039|0
1654532400000|2022-06-06 16:20:00|61437.2|60037.2|61456.5|60056.5|61456.5|60056.5|61437.2|60037.2|0
1654532700000|2022-06-06 16:25:00|61466.1|60066.1|61110.7|60310.7|61565.8|60485|61110.7|59983.3|0
1654533000000|2022-06-06 16:30:00|61137.7|60337.7|61160.8|60360.8|61167.7|60367.7|61137.7|60337.7|0
1654533300000|2022-06-06 16:35:00|61158.9|60358.9|60899.5|60099.5|61399.6|60376.6|60899.1|59999.6|0
1654533600000|2022-06-06 16:40:00|60897.6|60097.6|60665|60165|60897.6|60168|60665|60019.9|0
1654533900000|2022-06-06 16:45:00|60660|60160|61319|59919|61338.3|60160|60595|59917.1|2
1654534200000|2022-06-06 16:50:00|61315.2|59915.2|61315.3|59915.3|61315.3|59915.3|61315.2|59915.2|0
1654534500000|2022-06-06 16:55:00|61317.2|59917.2|61290.3|59890.3|61344.2|59944.2|61290.3|59890.3|0
1654534800000|2022-06-06 17:00:00|61288.4|59888.4|61147|60347|61311.5|60347|61146.9|59884.6|1
1654535100000|2022-06-06 17:05:00|61147.1|60347.1|61147.1|60347.1|61147.1|60347.1|61147.1|60347.1|0
1654535400000|2022-06-06 17:10:00|61145.1|60345.1|61110.6|60310.6|61145.1|60345.1|61110.6|60310.6|0
1654535700000|2022-06-06 17:15:00|61108.7|60308.7|61255.6|60455.6|61255.6|60530.6|60947.1|60299.1|3
1654536000000|2022-06-06 17:20:00|61248|60448|61251.1|60451.1|61256.8|60456.8|61248|60448|0
1654536300000|2022-06-06 17:25:00|61249.2|60449.2|61233.9|60433.9|61249.2|60449.2|61233.9|60433.9|0
1654536600000|2022-06-06 17:30:00|61232|60432|61210.9|60410.9|61232|60432|61210.9|60410.9|0
1654536900000|2022-06-06 17:35:00|61209|60409|61036|60536|61209|60555.2|61036|60407.1|0
1654537200000|2022-06-06 17:40:00|61034.1|60534.1|61253.4|60453.4|61257.2|60534.1|61028.3|60451.4|1
1654537500000|2022-06-06 17:45:00|61259.2|60459.2|61259.2|60459.2|61259.2|60459.2|61259.2|60459.2|0
1654537800000|2022-06-06 17:50:00|61259.3|60459.3|61259.3|60459.3|61259.3|60459.3|61259.3|60459.3|0
1654538100000|2022-06-06 17:55:00|61257.4|60457.4|61126.7|60626.7|61257.4|60626.7|61107.4|60430.5|0
1654538700000|2022-06-06 18:05:00|61126.8|60626.8|62079.1|60679.1|62104|60762.3|61126.8|60626.8|3
1654539000000|2022-06-06 18:10:00|62075.2|60675.2|62493.8|61093.8|62537.6|61435.7|62075.2|60675.2|1
1654539300000|2022-06-06 18:15:00|62533.8|61133.8|62372.7|60972.7|62533.8|61133.8|62341.2|60941.2|3
1654539600000|2022-06-06 18:20:00|62375.8|60975.8|62411.6|61011.6|62816.1|61602.4|62099.4|60970.8|3
1654539900000|2022-06-06 18:25:00|62367.4|60967.4|62408.6|61008.6|62571.9|61389.9|62057.4|60957.4|1
1654540200000|2022-06-06 18:30:00|62414.7|61014.7|62508.6|61108.6|62588.6|61563.6|62363.6|61003.6|0
1654540500000|2022-06-06 18:35:00|62508.7|61108.7|62511.8|61111.8|62641.8|61241.8|62506.8|61106.8|0
1654540800000|2022-06-06 18:40:00|62511.9|61111.9|62516.9|61116.9|62606.9|61206.9|62511.9|61111.9|0
1654541100000|2022-06-06 18:45:00|62616.9|61216.9|62309.3|61509.3|62641.9|61509.3|62309.3|61216.9|0
1654541400000|2022-06-06 18:50:00|62332.4|61532.4|62374.4|61574.4|62374.4|61574.4|62332.4|61532.4|0
1654541700000|2022-06-06 18:55:00|62374.5|61574.5|62374.5|61574.5|62374.5|61574.5|62374.5|61574.5|0
1654542300000|2022-06-06 19:05:00|62374.6|61574.6|62379.6|61579.6|62384.6|61584.6|62374.6|61574.6|1
1654542600000|2022-06-06 19:10:00|62379.7|61579.7|62404.7|61604.7|62404.7|61604.7|62379.7|61579.7|0
1654542900000|2022-06-06 19:15:00|62401.6|61601.6|62401.7|61601.7|62401.7|61601.7|62401.6|61601.6|0
1654543200000|2022-06-06 19:20:00|62399.8|61599.8|62399.8|61599.8|62399.8|61599.8|62399.8|61599.8|0
1654543500000|2022-06-06 19:25:00|62399.9|61599.9|62399.9|61599.9|62399.9|61599.9|62399.9|61599.9|0
1654543800000|2022-06-06 19:30:00|62400|61600|62400|61600|62400|61600|62400|61600|1
1654544100000|2022-06-06 19:35:00|62400.1|61600.1|62400.1|61600.1|62400.1|61600.1|62400.1|61600.1|0
1654544400000|2022-06-06 19:40:00|62398.2|61598.2|62400.2|61600.2|62400.2|61600.2|62398.2|61598.2|2
1654544700000|2022-06-06 19:45:00|62178.1|61378.1|62154.3|61354.3|62178.1|61417|61874.8|61348.5|3
1654545000000|2022-06-06 19:50:00|62151.2|61351.2|61825.3|61025.3|62261.3|61351.2|61764.7|60681.9|5
1654545300000|2022-06-06 19:55:00|61823.4|61023.4|61911.9|60511.9|62138.7|61025.3|61469.6|60420.9|4
1654610400000|2022-06-07 14:00:00|61112|60612|61285.1|60785.1|61472.2|60880|61112|60378.9|6
1654610700000|2022-06-07 14:05:00|61472.2|60672.2|61599.3|60799.3|61599.3|60799.3|61472.2|60672.2|4
1654611000000|2022-06-07 14:10:00|61599.4|60799.4|60936.7|60436.7|61743.3|61243.3|60744.1|60244.1|16
1654611300000|2022-06-07 14:15:00|60798.1|59998.1|59938.4|59438.4|60826.3|60026.3|59918.4|59343.4|10
1654611600000|2022-06-07 14:20:00|59938.5|59438.5|60207.6|59407.6|60216.2|59532.9|59869.9|59365.9|10
1654611900000|2022-06-07 14:25:00|60205.7|59405.7|60242.4|59742.4|60313.5|59751.7|59937.5|59343.1|2
1654612200000|2022-06-07 14:30:00|60031.7|59531.7|60146.6|59646.6|60644.2|59663.3|59952.5|59239.2|12
1654612500000|2022-06-07 14:35:00|60113.2|59613.2|59992.2|59492.2|60146.6|59646.6|59985.9|59485.9|10
1654612800000|2022-06-07 14:40:00|59997.8|59497.8|60186.1|59686.1|60241.2|59741.2|59933.5|59433.5|9
1654613100000|2022-06-07 14:45:00|60234.9|59734.9|60240.2|59740.2|60362.1|59862.1|60234.9|59734.9|3
1654613400000|2022-06-07 14:50:00|60251.3|59751.3|60236|59736|60295.2|59795.2|60214|59714|2
1654613700000|2022-06-07 14:55:00|60226|59726|60245.7|59745.7|60245.7|59745.7|60194.1|59694.1|0
1654614000000|2022-06-07 15:00:00|60243.9|59743.9|60185.6|59685.6|60243.9|59743.9|60185.6|59685.6|1
1654614300000|2022-06-07 15:05:00|60183.8|59683.8|60329|59829|60345.3|59845.3|60182|59682|5
1654614600000|2022-06-07 15:10:00|60327.2|59827.2|60312.7|59812.7|60357.2|59857.2|60288|59788|3
1654614900000|2022-06-07 15:15:00|60303.2|59803.2|60464|59964|60473.4|59973.4|60271.4|59771.4|7
1654615200000|2022-06-07 15:20:00|60962.5|60162.5|61135.8|60335.8|61165.7|60365.7|60735.2|60108.5|0
1654615500000|2022-06-07 15:25:00|61106.2|60306.2|61018.6|60218.6|61106.2|60306.2|60954|60154|0
1654615800000|2022-06-07 15:30:00|61017.4|60217.4|60912.2|60412.2|61017.4|60422.2|60885.9|60217.4|0
1654616100000|2022-06-07 15:35:00|60912.3|60412.3|61189.2|60389.2|61290.8|60490.8|60826|60299.5|7
1654616400000|2022-06-07 15:40:00|61186|60386|61106.1|60306.1|61186|60386|61101.1|60301.1|0
1654616700000|2022-06-07 15:45:00|61107.9|60307.9|61591.5|60791.5|61670.9|60847.8|61107.9|60118.4|3
1654617000000|2022-06-07 15:50:00|61580.4|60780.4|61558.1|60758.1|61613.3|61021.8|61450.2|60758.1|0
1654617300000|2022-06-07 15:55:00|61551.3|60751.3|61413.2|60913.2|61558.1|60913.2|61388.2|60751.3|1
1654617600000|2022-06-07 16:00:00|61376.3|60876.3|61383.2|60883.2|61383.2|60883.2|61328.2|60828.2|1
1654617900000|2022-06-07 16:05:00|61383.3|60883.3|61296.5|60796.5|61413.3|60913.3|61296.4|60796.4|2
1654618200000|2022-06-07 16:10:00|61294.6|60794.6|61261.6|60761.6|61294.6|60794.6|61261.5|60761.5|0
1654618500000|2022-06-07 16:15:00|61256.6|60756.6|61550.1|60750.1|61550.1|60812.8|61079.9|60579.9|13
1654618800000|2022-06-07 16:20:00|61553.2|60753.2|61643.3|60843.3|61643.3|60843.3|61553.2|60753.2|0
1654619100000|2022-06-07 16:25:00|61641.5|60841.5|61678.3|60878.3|61678.3|60878.3|61606.3|60806.3|0
1654619400000|2022-06-07 16:30:00|61676.4|60876.4|61497.2|60997.2|61676.4|61022.8|61482.1|60874.6|0
1654619700000|2022-06-07 16:35:00|61557.3|61057.3|61482.3|60982.3|61557.3|61057.3|61482.3|60982.3|1
1654620000000|2022-06-07 16:40:00|61480.5|60980.5|61294.4|60794.4|61480.5|60980.5|61294.4|60794.4|1
1654620300000|2022-06-07 16:45:00|61289.4|60789.4|61254.5|60754.5|61289.4|60789.4|61249.5|60749.5|0
1654620600000|2022-06-07 16:50:00|61252.6|60752.6|61414.6|60914.6|61597.8|60914.6|61229.5|60701.3|2
1654620900000|2022-06-07 16:55:00|61568.5|61068.5|61398.6|60898.6|61570.3|61070.3|61363.6|60863.6|3
1654621200000|2022-06-07 17:00:00|61396.7|60896.7|61358.7|60858.7|61398.6|60898.6|61358.7|60858.7|0
1654621500000|2022-06-07 17:05:00|61356.8|60856.8|61321.9|60821.9|61356.8|60856.8|61321.9|60821.9|0
1654621800000|2022-06-07 17:10:00|61316.9|60816.9|61650.7|60850.7|61682.5|60990.4|61306.9|60753.6|1
1654622100000|2022-06-07 17:15:00|61680.7|60880.7|61675.8|61175.8|61690.7|61175.8|61675.7|60880.7|2
1654622700000|2022-06-07 17:25:00|61675.9|61175.9|61757.8|61257.8|61858|61268.8|61532.2|61032.2|3
1654623000000|2022-06-07 17:30:00|61768.8|61268.8|61778.1|61278.1|61798.9|61298.9|61768.8|61268.8|1
1654623300000|2022-06-07 17:35:00|61952.1|61152.1|61924|61424|61958.9|61424|61827.4|61152.1|2
1654623600000|2022-06-07 17:40:00|61925.9|61425.9|61868.5|61368.5|61925.9|61425.9|61868.5|61368.5|4
1654623900000|2022-06-07 17:45:00|61871.7|61371.7|61921|61121|61925.9|61371.7|61871.7|61116.7|1
1654624500000|2022-06-07 17:55:00|61919.2|61119.2|61902.7|61102.7|61919.2|61119.2|61902.7|61102.7|0
1654624800000|2022-06-07 18:00:00|61900.8|61100.8|61693|61193|61900.8|61243.5|61603.8|61095.3|1
1654625100000|2022-06-07 18:05:00|61693.1|61193.1|61693.1|61193.1|61693.1|61193.1|61693.1|61193.1|0
1654625400000|2022-06-07 18:10:00|61698.1|61198.1|61612.3|61112.3|61793.1|61293.1|61612.3|61112.3|1
1654625700000|2022-06-07 18:15:00|61612.4|61112.4|61612.4|61112.4|61612.4|61112.4|61612.4|61112.4|0
1654626000000|2022-06-07 18:20:00|61614.3|61114.3|61609.3|61109.3|61614.3|61114.3|61609.3|61109.3|0
1654626300000|2022-06-07 18:25:00|61609.4|61109.4|61609.4|61109.4|61609.4|61109.4|61609.4|61109.4|0
1654626600000|2022-06-07 18:30:00|61622.1|61122.1|61618.9|61118.9|61717.1|61217.1|61604.2|61104.2|2
1654626900000|2022-06-07 18:35:00|61611.6|61111.6|61618|61118|61618|61118|61609.7|61109.7|0
1654627200000|2022-06-07 18:40:00|61616.1|61116.1|61537.8|60737.8|61619.3|61119.3|61356.5|60737.8|6
1654627500000|2022-06-07 18:45:00|61526.8|60726.8|61537.9|60737.9|61542.8|60742.8|61526.8|60726.8|0
1654628100000|2022-06-07 18:55:00|61541.6|60741.6|61598|60798|61598|60940.6|61433.3|60741.6|0
1654628400000|2022-06-07 19:00:00|61387.3|60887.3|61589.4|61089.4|61598.9|61098.9|61283|60783|0
1654628700000|2022-06-07 19:05:00|61583.1|61083.1|61531.3|61031.3|61583.1|61083.1|61456.3|60956.3|1
1654629000000|2022-06-07 19:10:00|61449.1|60949.1|61569.5|60769.5|61601.3|60962.4|61328.5|60738.7|5
1654629300000|2022-06-07 19:15:00|61569.6|60769.6|61400.7|60600.7|61595.9|60949.6|61400.7|60600.7|9
1654629600000|2022-06-07 19:20:00|61435.5|60635.5|61118.1|60618.1|61435.5|60635.5|61118.1|60503|2
1654629900000|2022-06-07 19:25:00|61058|60558|61382.8|60582.8|61523|60723|61058|60458|2
1654630200000|2022-06-07 19:30:00|61373.6|60573.6|61454.7|60654.7|61554.7|60754.7|61373.6|60573.6|0
1654630500000|2022-06-07 19:35:00|61251.5|60751.5|61210.7|60710.7|61251.5|60751.5|61179|60679|1
1654630800000|2022-06-07 19:40:00|61226.5|60726.5|61323.5|60523.5|61326.6|60726.5|61226.5|60523.4|1
1654631100000|2022-06-07 19:45:00|61338.5|60538.5|61353.5|60853.5|61353.5|60853.5|61298.5|60538.5|0
1654631400000|2022-06-07 19:50:00|61353.6|60853.6|61343.8|60543.8|61558.6|60853.6|61343.8|60543.8|8
1654631700000|2022-06-07 19:55:00|61145.8|60645.8|61059.4|60559.4|61145.8|60645.8|61059.4|60559.4|0
1654696800000|2022-06-08 14:00:00|60523.6|59723.6|60077.6|59277.6|60587.1|59978.2|59604.6|58974|49
1654697100000|2022-06-08 14:05:00|60072.3|59272.3|60058.2|59258.2|60438|59399.3|59895.8|58979.4|2
1654697400000|2022-06-08 14:10:00|60054.7|59254.7|59116.7|58616.7|60054.7|59397.9|59096.9|58596.9|25
1654697700000|2022-06-08 14:15:00|59124.6|58624.6|59387.1|58587.1|59387.1|58624.6|59088.6|58587.1|6
1654698000000|2022-06-08 14:20:00|59690.3|58890.3|59628.5|58828.5|59693.9|58893.9|59568.6|58768.6|1
1654698300000|2022-06-08 14:25:00|59605.9|58805.9|59087.3|58587.3|59605.9|58805.9|59008.5|58508.5|2
1654698600000|2022-06-08 14:30:00|59082|58582|58791.9|57991.9|59087.3|58587.3|58608.5|57986.9|12
1654698900000|2022-06-08 14:35:00|58784.8|57984.8|59130.5|58330.5|59130.5|58330.5|58752.2|57984.8|1
1654699200000|2022-06-08 14:40:00|59130.6|58330.6|59368|58568|59368|58613.5|59018.2|58311.2|1
1654699500000|2022-06-08 14:45:00|59366.3|58566.3|59473.3|58673.3|59473.3|58673.3|59366.3|58566.3|0
1654699800000|2022-06-08 14:50:00|59325.1|58825.1|59255.5|58755.5|59325.1|58825.1|59255.5|58755.5|3
1654700100000|2022-06-08 14:55:00|59252.3|58752.3|59252.4|58752.4|59280.6|58780.6|59185.1|58685.1|1
1654700400000|2022-06-08 15:00:00|59247.1|58747.1|59156.7|58656.7|59254.2|58754.2|59156.7|58656.7|7
1654700700000|2022-06-08 15:05:00|59166.7|58666.7|59046.8|58546.8|59166.7|58666.7|59046.8|58546.8|4
1654701000000|2022-06-08 15:10:00|59048.6|58548.6|59004|58504|59075|58551.8|58860.4|58275|5
1654701300000|2022-06-08 15:15:00|58997.5|58497.5|58831.7|58331.7|59149|58500.8|58809|58309|2
1654701600000|2022-06-08 15:20:00|58833.5|58333.5|59136.8|58636.8|59156.7|58646.7|58833.5|58333.5|4
1654701900000|2022-06-08 15:25:00|59114.2|58614.2|59104.3|58604.3|59114.3|58614.3|59104.3|58604.3|1
1654702200000|2022-06-08 15:30:00|59067.1|58567.1|59179.4|58679.4|59179.4|58679.4|58899.3|58399.3|5
1654702500000|2022-06-08 15:35:00|59184.4|58684.4|59337.7|58837.7|59339.5|58839.5|59109.4|58609.4|7
1654702800000|2022-06-08 15:40:00|59339.5|58839.5|59259.6|58759.6|59339.5|58839.5|59200.2|58700.2|5
1654703100000|2022-06-08 15:45:00|59262.8|58762.8|59259.4|58759.4|59264.3|58764.3|59248.1|58748.1|0
1654703400000|2022-06-08 15:50:00|59232.8|58732.8|58762.1|58262.1|59232.8|58732.8|58760.2|58220.5|2
1654703700000|2022-06-08 15:55:00|58762.2|58262.2|58768.9|58268.9|58828.9|58328.9|58686|58186|3
1654704000000|2022-06-08 16:00:00|58769|58269|58668.4|58168.4|58769|58269|58666.6|58166.6|17
1654704300000|2022-06-08 16:05:00|58576.5|58076.5|58380.3|57880.3|58576.5|58076.5|58309.1|57809.1|6
1654704600000|2022-06-08 16:10:00|58360.9|57860.9|58349.6|57849.6|58418|57918|58274.5|57774.5|6
1654704900000|2022-06-08 16:15:00|58304.3|57804.3|58340|57840|58340|57840|58242.9|57742.9|0
1654705200000|2022-06-08 16:20:00|58345|57845|58340.1|57840.1|58345|57845|58340|57840|0
1654705500000|2022-06-08 16:25:00|58331.3|57831.3|58265.2|57765.2|58345.1|57845.1|58265.1|57765.1|4
1654705800000|2022-06-08 16:30:00|58340.2|57840.2|58663.5|58163.5|58770.2|58178.5|58335.2|57815|7
1654706100000|2022-06-08 16:35:00|58650.6|58150.6|58648.6|58148.6|58655|58155|58645.3|58145.3|0
1654706400000|2022-06-08 16:40:00|58648.7|58148.7|58746.9|57946.9|58827.2|58327.2|58455.2|57828.1|3
1654706700000|2022-06-08 16:45:00|58757.5|57957.5|59064.7|58564.7|59071.7|58571.7|58566.3|57955.7|2
1654707000000|2022-06-08 16:50:00|59051.7|58551.7|59033.6|58233.6|59161.1|58581.8|58913.6|58231.8|0
1654707300000|2022-06-08 16:55:00|59031.9|58231.9|58676.9|57876.9|59031.9|58328|58528.7|57856|2
1654707600000|2022-06-08 17:00:00|58521.9|58021.9|58522|57722|59030.3|58021.9|58097|57335.9|5
1654707900000|2022-06-08 17:05:00|58512|57712|58757.7|57957.7|59008.3|57963|58187.1|57591.2|0
1654708200000|2022-06-08 17:10:00|58747.1|57947.1|58766.6|57966.6|58766.6|57966.6|58691.8|57891.8|0
1654708500000|2022-06-08 17:15:00|58766.7|57966.7|58448.8|57948.8|58766.7|58017.3|58310.5|57810.5|2
1654708800000|2022-06-08 17:20:00|58450.6|57950.6|58728.9|57928.9|58776.5|57976.5|58441.8|57796.5|0
1654709100000|2022-06-08 17:25:00|58737.4|57937.4|58733.7|57933.7|58787.5|57987.5|58730.1|57930.1|0
1654709400000|2022-06-08 17:30:00|58733.8|57933.8|58733.8|57933.8|58733.8|57933.8|58733.8|57933.8|0
1654709700000|2022-06-08 17:35:00|58743.6|57943.6|58775.7|57975.7|58775.7|57975.7|58743.6|57943.6|4
1654710000000|2022-06-08 17:40:00|58774|57974|58846.4|58046.4|58846.4|58046.4|58774|57974|1
1654710300000|2022-06-08 17:45:00|58846.5|58046.5|58876.5|58076.5|58881.5|58081.5|58846.5|58046.5|0
1654710600000|2022-06-08 17:50:00|58896|58096|58593.7|58093.7|58896|58238.9|58593.7|58093.7|0
1654710900000|2022-06-08 17:55:00|58592|58092|58507.1|58007.1|58592|58092|58488.8|57988.8|1
1654711200000|2022-06-08 18:00:00|58492.1|57992.1|58238.9|57738.9|58492.1|57992.1|58197.1|57697.1|8
1654711500000|2022-06-08 18:05:00|58187.1|57687.1|58193.7|57693.7|58193.7|57693.7|58153.7|57653.7|2
1654711800000|2022-06-08 18:10:00|58193.8|57693.8|58173.8|57673.8|58193.8|57693.8|58128.8|57628.8|2
1654712100000|2022-06-08 18:15:00|58173.9|57673.9|58198.4|57698.4|58224.3|57724.3|58140|57640|5
1654712400000|2022-06-08 18:20:00|58492.8|57692.8|58762.6|57962.6|58769.3|57969.3|58492.8|57692.8|4
1654712700000|2022-06-08 18:25:00|58778.1|57978.1|58712.1|57912.1|58786.9|57986.9|58693.5|57893.5|0
1654713000000|2022-06-08 18:30:00|58526.9|58026.9|58755.5|57955.5|58771.2|58044.5|58468.6|57903.8|0
1654713300000|2022-06-08 18:35:00|58715.5|57915.5|58844|58044|58844|58120.5|58620.5|57915.5|1
1654713600000|2022-06-08 18:40:00|58847.3|58047.3|58877.4|58077.4|58889.1|58089.1|58771.2|57971.2|1
1654713900000|2022-06-08 18:45:00|58882.4|58082.4|58862.5|58062.5|58927.4|58127.4|58862.4|58062.4|0
1654714200000|2022-06-08 18:50:00|58885.4|58085.4|58952.6|58152.6|58952.6|58152.6|58885.4|58085.4|0
1654714500000|2022-06-08 18:55:00|58774.4|58274.4|58774.5|58274.5|58774.5|58274.5|58774.4|58274.4|0
1654714800000|2022-06-08 19:00:00|58774.6|58274.6|58772.9|58272.9|58774.6|58274.6|58772.9|58272.9|0
1654715100000|2022-06-08 19:05:00|58774.7|58274.7|58773|58273|58777.9|58277.9|58772.9|58272.9|0
1654715400000|2022-06-08 19:10:00|58773.1|58273.1|58773.1|58273.1|58773.1|58273.1|58773.1|58273.1|0
1654715700000|2022-06-08 19:15:00|58773.2|58273.2|58773.2|58273.2|58773.2|58273.2|58773.2|58273.2|0
1654716000000|2022-06-08 19:20:00|58773.3|58273.3|58748.3|58248.3|58773.3|58273.3|58748.3|58248.3|0
1654716300000|2022-06-08 19:25:00|58748.4|58248.4|58748.4|58248.4|58748.4|58248.4|58748.4|58248.4|0
1654716600000|2022-06-08 19:30:00|58748.5|58248.5|58720|58220|58938.5|58438.5|58720|58220|1
1654716900000|2022-06-08 19:35:00|58723.6|58223.6|58816.1|58016.1|58822.8|58274.6|58723.6|57984|3
1654717200000|2022-06-08 19:40:00|58816.2|58016.2|58816.2|58016.2|58816.2|58016.2|58816.2|58016.2|1
1654717500000|2022-06-08 19:45:00|58821.5|58021.5|58948.1|58448.1|58997.4|58497.4|58737.2|58021.5|3
1654717800000|2022-06-08 19:50:00|58990.2|58490.2|58855|58355|59076.4|58576.4|58831.3|58331.3|3
1654718100000|2022-06-08 19:55:00|58850|58350|58923.3|58423.3|58933.3|58433.3|58818.3|58318.3|6
1654783200000|2022-06-09 14:00:00|58769.7|57969.7|58494.4|57694.4|58785|58062.4|58147.2|57647.2|14
1654783500000|2022-06-09 14:05:00|58494.5|57694.5|58305.8|57805.8|58494.5|57815.7|58302.5|57680.9|1
1654783800000|2022-06-09 14:10:00|58304.1|57804.1|58158.9|57658.9|58433.7|57804.1|57884.5|57384.5|12
1654784100000|2022-06-09 14:15:00|58157.3|57657.3|58052.4|57552.4|58157.3|57657.3|58052.3|57552.3|0
1654784400000|2022-06-09 14:20:00|58054.1|57554.1|57797.7|57297.7|58054.1|57554.1|57722.6|57222.6|12
1654784700000|2022-06-09 14:25:00|57802.7|57302.7|58204.3|57404.3|58204.3|57404.3|57777.7|57277.7|3
1654785000000|2022-06-09 14:30:00|58206|57406|58262.4|57462.4|58275.8|57475.8|58206|57406|0
1654785300000|2022-06-09 14:35:00|58262.5|57462.5|58381.9|57581.9|58381.9|57581.9|58262.5|57462.5|0
1654785600000|2022-06-09 14:40:00|58382|57582|58370.8|57570.8|58383.7|57583.7|58370.8|57570.8|0
1654785900000|2022-06-09 14:45:00|58222.5|57722.5|58752.9|57952.9|58752.9|58023.7|58217.6|57577.6|2
1654786200000|2022-06-09 14:50:00|58749.6|57949.6|58499.5|57699.5|58762.9|57962.9|58494.3|57694.3|2
1654786500000|2022-06-09 14:55:00|58494.5|57694.5|58501.3|57701.3|58508.1|57708.1|58494.5|57694.5|0
1654786800000|2022-06-09 15:00:00|58531.1|57731.1|58231.3|57731.3|58551.2|57751.2|58231.3|57651.3|5
1654787100000|2022-06-09 15:05:00|58228|57728|57956.4|57456.4|58228|57728|57956.4|57456.4|3
1654787400000|2022-06-09 15:10:00|58179.8|57679.8|59394.7|58594.7|59394.7|58594.7|58179.8|57513.8|16
1654787700000|2022-06-09 15:15:00|59246.4|58746.4|59788.9|58388.9|60033.1|59438.1|59246.4|58375.3|12
1654788000000|2022-06-09 15:20:00|59790.6|58390.6|59895|58495|59948.3|58863.3|59615.2|58388.9|0
1654788300000|2022-06-09 15:25:00|59900|58500|58570.1|57770.1|59929.7|58843.3|58400|57600|8
1654788600000|2022-06-09 15:30:00|58583.4|57783.4|58583.4|57783.4|58583.4|57783.4|58583.4|57783.4|0
1654788900000|2022-06-09 15:35:00|58583.5|57783.5|58385.8|57585.8|58755.6|58151.2|58385.8|57585.8|0
1654789200000|2022-06-09 15:40:00|58385.9|57585.9|58339.3|57539.3|58385.9|57585.9|58339.2|57539.2|2
1654789500000|2022-06-09 15:45:00|58339.4|57539.4|58331|57531|58339.4|57539.4|58331|57531|0
1654789800000|2022-06-09 15:50:00|58327.6|57527.6|58045.7|57545.7|58331|57672.6|58045.6|57493.8|2
1654790100000|2022-06-09 15:55:00|58055.7|57555.7|57919.9|57119.9|58055.7|57555.7|57702.3|57119.9|9
1654790400000|2022-06-09 16:00:00|58052.3|57252.3|58289.8|57489.8|58681.1|57664.8|57694.1|57110.3|3
1654790700000|2022-06-09 16:05:00|58289.9|57489.9|58290|57490|58290|57490|58289.9|57489.9|0
1654791000000|2022-06-09 16:10:00|58494.7|57694.7|58552.9|57752.9|58576.4|57776.4|58494.7|57694.7|1
1654791300000|2022-06-09 16:15:00|58546.3|57746.3|58536.4|57736.4|58555.9|58055.9|58536.4|57736.4|0
1654791600000|2022-06-09 16:20:00|58559.6|57759.6|58559.7|57759.7|58559.7|57759.7|58559.6|57759.6|0
1654791900000|2022-06-09 16:25:00|58569.7|57769.7|58559.8|57759.8|58569.7|57769.7|58559.7|57759.7|0
1654792200000|2022-06-09 16:30:00|58488.2|57688.2|58480|57680|58488.2|57688.2|58480|57680|2
1654792500000|2022-06-09 16:35:00|58480.1|57680.1|58295.8|57495.8|58526.5|57726.5|58295.8|57495.8|23
1654792800000|2022-06-09 16:40:00|58305.7|57505.7|58302.5|57502.5|58305.8|57505.8|58302.5|57502.5|0
1654793100000|2022-06-09 16:45:00|58302.6|57502.6|58302.6|57502.6|58302.6|57502.6|58302.6|57502.6|0
1654793400000|2022-06-09 16:50:00|58302.7|57502.7|58299.4|57499.4|58302.7|57502.7|58299.3|57499.3|0
1654793700000|2022-06-09 16:55:00|58299.5|57499.5|58299.6|57499.6|58299.6|57499.6|58299.5|57499.5|0
1654794000000|2022-06-09 17:00:00|58299.7|57499.7|57998|57498|58299.7|57597.4|57998|57498|0
1654794300000|2022-06-09 17:05:00|58116|57316|58119.5|57319.5|58119.5|57319.5|58116|57316|1
1654794600000|2022-06-09 17:10:00|58121.2|57321.2|58119.6|57319.6|58121.2|57321.2|58119.5|57319.5|0
1654794900000|2022-06-09 17:15:00|58109.7|57309.7|58111.5|57311.5|58111.5|57311.5|58109.7|57309.7|0
1654795200000|2022-06-09 17:20:00|58113.2|57313.2|58114.9|57314.9|58114.9|57314.9|58113.2|57313.2|0
1654795500000|2022-06-09 17:25:00|58115|57315|58115.1|57315.1|58115.1|57315.1|58115|57315|0
1654795800000|2022-06-09 17:30:00|58116.8|57316.8|58116.9|57316.9|58116.9|57316.9|58116.8|57316.8|0
1654796100000|2022-06-09 17:35:00|58111.9|57311.9|58117|57317|58117|57317|58111.9|57311.9|0
1654796400000|2022-06-09 17:40:00|58117.1|57317.1|58117.1|57317.1|58117.1|57317.1|58117.1|57317.1|0
1654796700000|2022-06-09 17:45:00|58117.2|57317.2|58793.1|57393.1|58793.1|57658.3|57995.8|57317.2|3
1654797000000|2022-06-09 17:50:00|58508.2|57708.2|58534.9|57734.9|58689.8|57889.8|58508.2|57708.2|4
1654797300000|2022-06-09 17:55:00|58484.4|57684.4|58518.2|57718.2|58535|57774.2|58241|57641|0
1654797600000|2022-06-09 18:00:00|58714.6|57314.6|58713|57313|58714.6|57314.6|58709.6|57309.6|1
1654797900000|2022-06-09 18:05:00|58713.1|57313.1|58743.3|57343.3|58743.3|57624.7|58424.7|57313.1|0
1654798200000|2022-06-09 18:10:00|58866.3|57466.3|58568|57768|58866.3|57768|58568|57466.3|0
1654798500000|2022-06-09 18:15:00|58568.1|57768.1|58568.1|57768.1|58869.8|57768.1|58568.1|57469.8|0
1654798800000|2022-06-09 18:20:00|58568.2|57768.2|58716.6|57916.6|58716.6|57916.6|58568.2|57768.2|0
1654799100000|2022-06-09 18:25:00|58719.9|57919.9|58638.5|57838.5|58720|57920|58605.3|57805.3|1
1654799400000|2022-06-09 18:30:00|58638.6|57838.6|58638.6|57838.6|58655.4|57855.4|58591.7|57791.7|0
1654799700000|2022-06-09 18:35:00|58638.7|57838.7|58327.6|57527.6|58638.7|57872.7|57882.5|57048.5|1
1654800000000|2022-06-09 18:40:00|58327.7|57527.7|58377.7|57577.7|58377.7|57577.7|58327.7|57527.7|0
1654800300000|2022-06-09 18:45:00|58327.7|57527.7|58261|57461|58361|57561|58261|57461|0
1654800600000|2022-06-09 18:50:00|58277.9|57477.9|58261.1|57461.1|58277.9|57644.7|58027.9|57461.1|2
1654800900000|2022-06-09 18:55:00|58211.1|57411.1|58211.2|57411.2|58211.2|57578|58078|57411.1|0
1654801200000|2022-06-09 19:00:00|58027.7|57527.7|58227.3|57427.3|58492.9|57743.8|57961.3|57427.2|2
1654801500000|2022-06-09 19:05:00|58489.6|57689.6|58483|57683|58489.6|57689.6|57961.4|57461.4|0
1654801800000|2022-06-09 19:10:00|58483.1|57683.1|58484.8|57684.8|58484.8|57684.8|58319.6|57519.6|0
1654802100000|2022-06-09 19:15:00|58371.4|57571.4|58484.9|57684.9|58484.9|57684.9|58344.7|57544.7|0
1654802400000|2022-06-09 19:20:00|58485|57685|58485|57685|58485|57685|58485|57685|0
1654802700000|2022-06-09 19:25:00|58485.1|57685.1|58485.1|57685.1|58485.1|57685.1|58485.1|57685.1|0
1654803000000|2022-06-09 19:30:00|58485.2|57685.2|58481.9|57681.9|58485.2|57685.2|58475.2|57675.2|0
1654803300000|2022-06-09 19:35:00|58404.7|57604.7|58485.4|57685.4|58485.4|57685.4|58111.8|57604.7|0
1654803600000|2022-06-09 19:40:00|58770.3|57370.3|58767.1|57367.1|58770.4|57660.3|58025|57034.6|6
1654803900000|2022-06-09 19:45:00|58391.6|57591.6|58440.4|57640.4|58767.1|57667.1|57948.6|57365.4|0
1654804200000|2022-06-09 19:50:00|58435.4|57635.4|58445.6|57645.6|58465.6|57665.6|58400.5|57600.5|1
1654804500000|2022-06-09 19:55:00|58444|57644|58096|57596|58457.5|57795.7|58094.3|57594.3|3
1654869600000|2022-06-10 14:00:00|57608.4|57108.4|57095.3|56595.3|57608.4|57108.4|57092|56592|15
1654869900000|2022-06-10 14:05:00|57107|56607|57240.4|56740.4|57294.5|56794.5|56989.9|56489.9|20
1654870200000|2022-06-10 14:10:00|57212.9|56712.9|57209.7|56709.7|57213|56713|57204.6|56704.6|2
1654870500000|2022-06-10 14:15:00|57199.5|56699.5|57143.6|56643.6|57199.5|56699.5|57082.8|56582.8|1
1654870800000|2022-06-10 14:20:00|57143.7|56643.7|57625.5|56825.5|57625.5|56825.5|57143.7|56643.7|7
1654871100000|2022-06-10 14:25:00|57627.1|56827.1|57625.6|56825.6|57627.1|56827.1|57574.8|56774.8|0
1654871400000|2022-06-10 14:30:00|57622.2|56822.2|58193|57693|58351.2|57794.6|57497.6|56808.7|9
1654871700000|2022-06-10 14:35:00|58145.7|57645.7|57572|57072|58490.7|57645.7|57572|56870.7|1
1654872000000|2022-06-10 14:40:00|57673.6|57173.6|57872.1|57072.1|57873.7|57173.6|57673.6|57072|1
1654872300000|2022-06-10 14:45:00|57872.2|57072.2|57872.3|57072.3|57872.3|57072.3|57872.2|57072.2|0
1654872600000|2022-06-10 14:50:00|57765.9|57265.9|57921.2|57121.2|58227.7|57559.9|57765.9|57121.2|6
1654872900000|2022-06-10 14:55:00|57917.9|57117.9|57827.5|57027.5|57917.9|57117.9|57817.2|57017.2|0
1654873200000|2022-06-10 15:00:00|57824.1|57024.1|57606.2|56806.2|57824.2|57024.2|57599.7|56799.7|1
1654873500000|2022-06-10 15:05:00|57602.8|56802.8|57464.9|56664.9|57610.3|56810.3|57464.9|56664.9|0
1654873800000|2022-06-10 15:10:00|57331|56831|57157.1|56657.1|57331|56831|57030.4|56530.4|11
1654874100000|2022-06-10 15:15:00|57385.8|56885.8|57235.9|56735.9|57418.1|56885.8|57234.3|56593.9|3
1654874400000|2022-06-10 15:20:00|57232.5|56732.5|57013.8|56513.8|57274.5|56774.5|57013.8|56513.8|4
1654874700000|2022-06-10 15:25:00|57221.9|56421.9|57249.1|56749.1|57391.3|56749.1|57151.9|56421.9|3
1654875000000|2022-06-10 15:30:00|57249.2|56749.2|57275|56775|57417|56775|57249.2|56617|1
1654875300000|2022-06-10 15:35:00|57275.1|56775.1|57259.1|56759.1|57275.1|56775.1|57257.4|56757.4|0
1654875600000|2022-06-10 15:40:00|57260.7|56760.7|57260.8|56760.8|57260.8|56760.8|57260.7|56760.7|0
1654875900000|2022-06-10 15:45:00|57260.9|56760.9|57269|56769|57270.6|56770.6|57260.9|56760.9|0
1654876200000|2022-06-10 15:50:00|57269.1|56769.1|57251.4|56751.4|57269.1|56769.1|57251.4|56751.4|3
1654876500000|2022-06-10 15:55:00|57251.5|56751.5|57241.4|56741.4|57251.5|56751.5|57241.3|56741.3|0
1654876800000|2022-06-10 16:00:00|57238|56738|57243|56743|57243|56743|57238|56738|0
1654877100000|2022-06-10 16:05:00|57241.4|56741.4|57236.7|56736.7|57241.4|56741.4|57236.6|56736.6|0
1654877400000|2022-06-10 16:10:00|57236.8|56736.8|57231.8|56731.8|57236.8|56736.8|57231.8|56731.8|0
1654877700000|2022-06-10 16:15:00|57231.9|56731.9|57231.9|56731.9|57231.9|56731.9|57231.9|56731.9|4
1654878000000|2022-06-10 16:20:00|57232|56732|57216|56716|57232.1|56732.1|57216|56716|1
1654878300000|2022-06-10 16:25:00|57212.6|56712.6|57213.8|56713.8|57213.8|56713.8|57207.3|56707.3|0
1654878600000|2022-06-10 16:30:00|57210.4|56710.4|57200.4|56700.4|57210.4|56710.4|57200.3|56700.3|0
1654878900000|2022-06-10 16:35:00|57200.5|56700.5|57200.5|56700.5|57200.5|56700.5|57200.5|56700.5|1
1654879200000|2022-06-10 16:40:00|57200.6|56700.6|57199.1|56699.1|57200.6|56700.6|57199|56699|0
1654879500000|2022-06-10 16:45:00|57199.2|56699.2|57199.2|56699.2|57202.4|56702.4|57169.2|56669.2|0
1654879800000|2022-06-10 16:50:00|57194.2|56694.2|57132.2|56632.2|57194.2|56694.2|56917.3|56417.3|14
1654880100000|2022-06-10 16:55:00|57129|56629|57130.7|56630.7|57130.7|56630.7|57129|56629|0
1654880400000|2022-06-10 17:00:00|57130.8|56630.8|57130.8|56630.8|57130.8|56630.8|57130.8|56630.8|0
1654880700000|2022-06-10 17:05:00|57130.9|56630.9|57134.2|56634.2|57134.2|56634.2|57130.9|56630.9|0
1654881000000|2022-06-10 17:10:00|57134.3|56634.3|57140.8|56640.8|57140.8|56640.8|57134.3|56634.3|0
1654881300000|2022-06-10 17:15:00|57142.4|56642.4|57145.7|56645.7|57155.2|56655.2|57142.4|56642.4|0
1654881600000|2022-06-10 17:20:00|57145.8|56645.8|57145.8|56645.8|57145.8|56645.8|57145.8|56645.8|0
1654881900000|2022-06-10 17:25:00|57145.9|56645.9|57300|56800|57300|56800|57145.9|56645.9|2
1654882200000|2022-06-10 17:30:00|57397|56597|57384.4|56584.4|57397|56597|57368.3|56568.3|1
1654882500000|2022-06-10 17:35:00|57387.8|56587.8|57403.9|56603.9|57403.9|56603.9|57387.8|56587.8|0
1654882800000|2022-06-10 17:40:00|57404|56604|57404.1|56604.1|57404.1|56604.1|57404|56604|0
1654883100000|2022-06-10 17:45:00|57404.2|56604.2|57383.8|56583.8|57404.2|56604.2|57380.4|56580.4|0
1654883400000|2022-06-10 17:50:00|57379|56579|57156.2|56656.2|57379|56687.3|57156.2|56579|0
1654883700000|2022-06-10 17:55:00|57183.4|56683.4|57181|56681|57252.5|56752.5|57177.6|56677.6|1
1654884000000|2022-06-10 18:00:00|57179.4|56679.4|57198.8|56698.8|57336|56702.1|57172.8|56532.6|0
1654884300000|2022-06-10 18:05:00|57192|56692|57311.6|56511.6|57326.1|56693.7|57177.7|56510|17
1654884600000|2022-06-10 18:10:00|57311.7|56511.7|57145.7|56645.7|57311.7|56645.7|57145.7|56510.1|0
1654884900000|2022-06-10 18:15:00|57145.8|56645.8|57230.8|56730.8|57230.8|56730.8|57145.8|56645.8|0
1654885200000|2022-06-10 18:20:00|57230.9|56730.9|57230.9|56730.9|57232.5|56732.5|57230.9|56730.9|0
1654885500000|2022-06-10 18:25:00|57231|56731|57398.7|56598.7|57398.7|56731|57134.7|56539.3|1
1654885800000|2022-06-10 18:30:00|57232.7|56732.7|57232.8|56732.8|57232.8|56732.8|57232.7|56732.7|0
1654886100000|2022-06-10 18:35:00|57232.9|56732.9|57231.4|56731.4|57232.9|56732.9|57231.3|56731.3|0
1654886400000|2022-06-10 18:40:00|57231.5|56731.5|57231.5|56731.5|57231.5|56731.5|57231.5|56731.5|0
1654886700000|2022-06-10 18:45:00|57231.6|56731.6|57231.6|56731.6|57231.6|56731.6|57231.6|56731.6|0
1654887000000|2022-06-10 18:50:00|57231.7|56731.7|57246.2|56746.2|57246.2|56746.2|57231.7|56731.7|0
1654887300000|2022-06-10 18:55:00|57246.3|56746.3|57246.3|56746.3|57246.3|56746.3|57246.3|56746.3|0
1654887600000|2022-06-10 19:00:00|57246.4|56746.4|57110.1|56610.1|57246.5|56746.5|57110.1|56610.1|0
1654887900000|2022-06-10 19:05:00|57110.2|56610.2|57110.2|56610.2|57110.2|56610.2|57110.2|56610.2|0
1654888200000|2022-06-10 19:10:00|57110.3|56610.3|57110.3|56610.3|57110.3|56610.3|57100.3|56600.3|0
1654888500000|2022-06-10 19:15:00|57110.4|56610.4|57245.3|56745.3|57246.8|56746.8|57110.4|56610.4|2
1654888800000|2022-06-10 19:20:00|57243.7|56743.7|57255|56755|57280.6|56780.6|57243.7|56743.7|1
1654889100000|2022-06-10 19:25:00|57256.6|56756.6|57272.7|56772.7|57509|56811|57255.5|56649.9|8
1654889400000|2022-06-10 19:30:00|57272.8|56772.8|57272.9|56772.9|57272.9|56772.9|57272.8|56772.8|0
1654889700000|2022-06-10 19:35:00|57271.3|56771.3|57271.4|56771.4|57271.4|56771.4|57269.7|56769.7|0
1654890000000|2022-06-10 19:40:00|57271.5|56771.5|57213.7|56713.7|57271.5|56771.5|57159.2|56659.2|0
1654890300000|2022-06-10 19:45:00|57213.8|56713.8|57213.8|56713.8|57213.8|56713.8|57213.8|56713.8|0
1654890600000|2022-06-10 19:50:00|57213.9|56713.9|57214|56714|57214|56714|57213.9|56713.9|0
1654890900000|2022-06-10 19:55:00|57214.1|56714.1|57176.7|56676.7|57214.1|56714.1|57176.6|56676.6|0
1655128800000|2022-06-13 14:00:00|56740|56240|56755.8|56255.8|57351.8|56776.3|56725.8|56225.8|19
1655129100000|2022-06-13 14:05:00|56755.9|56255.9|56878.6|56378.6|57171.4|56418.8|56755.9|56255.9|3
1655129400000|2022-06-13 14:10:00|56883.6|56383.6|56783.9|56283.9|57039.3|56539.3|56778|56278|10
1655129700000|2022-06-13 14:15:00|56782.5|56282.5|56753.7|56253.7|56782.5|56282.5|56753.7|56253.7|3
1655130000000|2022-06-13 14:20:00|56763.3|56263.3|57065|56265|57154.7|56354.7|56763.3|56263.3|3
1655130300000|2022-06-13 14:25:00|57065.1|56265.1|57040.7|56240.7|57065.1|56265.1|57040.7|56240.7|0
1655130600000|2022-06-13 14:30:00|57051.7|56251.7|57056.3|56256.3|57081|56281|57027.3|56227.3|2
1655130900000|2022-06-13 14:35:00|57054.9|56254.9|56749.7|56249.7|57056.3|56266.2|56749.7|56246.7|0
1655131200000|2022-06-13 14:40:00|56749.8|56249.8|56776|56276|56917.7|56277.4|56749.8|56114.9|5
1655131500000|2022-06-13 14:45:00|56776.1|56276.1|56778.9|56278.9|56838.6|56338.6|56776.1|56276.1|2
1655131800000|2022-06-13 14:50:00|56779|56279|56632.9|56132.9|56779|56279|56632.9|56132.9|2
1655132100000|2022-06-13 14:55:00|56623.3|56123.3|56915.6|56115.6|56918.3|56222.6|56598.3|56080.9|4
1655132400000|2022-06-13 15:00:00|56800.5|56000.5|56728.3|55928.3|56800.5|56128.3|56618.3|55926.9|2
1655132700000|2022-06-13 15:05:00|56571.5|56071.5|56517.1|56017.1|56611.5|56111.5|56513.4|56013.4|0
1655133000000|2022-06-13 15:10:00|56513.5|56013.5|56510.8|56010.8|56513.5|56013.5|56510.8|56010.8|1
1655133300000|2022-06-13 15:15:00|56510.9|56010.9|56471|55971|56510.9|56010.9|56471|55971|2
1655133600000|2022-06-13 15:20:00|56467.3|55967.3|56458.8|55958.8|56471.1|55971.1|56458.7|55958.7|0
1655133900000|2022-06-13 15:25:00|56458.9|55958.9|56423.9|55923.9|56458.9|55958.9|56423.9|55923.9|0
1655134200000|2022-06-13 15:30:00|56424|55924|56410.6|55910.6|56435|55935|56363.3|55863.3|0
1655134500000|2022-06-13 15:35:00|56153.4|55653.4|56419.6|55919.6|56470.9|55922.3|56153.4|55653.4|7
1655134800000|2022-06-13 15:40:00|56388.5|55888.5|56291.4|55791.4|56388.5|55888.5|56288.5|55788.5|0
1655135100000|2022-06-13 15:45:00|56280.5|55780.5|56275.2|55775.2|56377.4|55877.4|56226.6|55726.6|2
1655135400000|2022-06-13 15:50:00|56355.2|55855.2|56195|55695|56355.2|55855.2|56039.9|55539.9|7
1655135700000|2022-06-13 15:55:00|56162|55662|55866.1|55366.1|56162|55662|55778.8|55278.8|16
1655136000000|2022-06-13 16:00:00|56412.6|55612.6|56171.2|55671.2|56417.6|55671.2|56171.2|55559.6|2
1655136300000|2022-06-13 16:05:00|55986.2|55486.2|56003.5|55503.5|56335.9|55535.9|55983.5|55386.2|1
1655136600000|2022-06-13 16:10:00|56003.6|55503.6|56089.4|55589.4|56090.7|55590.7|56003.6|55503.6|0
1655136900000|2022-06-13 16:15:00|56089.5|55589.5|56079|55579|56089.5|55589.5|56079|55579|1
1655137200000|2022-06-13 16:20:00|56077.6|55577.6|56069|55569|56080.4|55580.4|56065.3|55565.3|0
1655137500000|2022-06-13 16:25:00|56069.1|55569.1|56069.1|55569.1|56069.1|55569.1|56069.1|55569.1|0
1655137800000|2022-06-13 16:30:00|56069.2|55569.2|56131|55631|56131|55631|56069.2|55569.2|0
1655138100000|2022-06-13 16:35:00|56131.1|55631.1|56122.1|55622.1|56136.5|55636.5|56122|55622|0
1655138400000|2022-06-13 16:40:00|56123.5|55623.5|56030.1|55530.1|56124.9|55624.9|56025|55525|0
1655138700000|2022-06-13 16:45:00|56031.4|55531.4|56010.2|55510.2|56040.1|55540.1|56010.1|55510.1|1
1655139000000|2022-06-13 16:50:00|56015.2|55515.2|56015.3|55515.3|56015.3|55515.3|56015.2|55515.2|0
1655139300000|2022-06-13 16:55:00|56015.4|55515.4|56015.4|55515.4|56015.4|55515.4|56015.4|55515.4|0
1655139600000|2022-06-13 17:00:00|56015.5|55515.5|56015.5|55515.5|56015.5|55515.5|56015.5|55515.5|0
1655139900000|2022-06-13 17:05:00|56015.6|55515.6|56041.1|55541.1|56041.1|55541.1|56001|55501|2
1655140200000|2022-06-13 17:10:00|56041.2|55541.2|56036.2|55536.2|56041.2|55541.2|56031.2|55531.2|1
1655140500000|2022-06-13 17:15:00|56036.3|55536.3|56050.8|55250.8|56056.3|55536.3|55535.4|55035.4|14
1655140800000|2022-06-13 17:20:00|56050.9|55250.9|56055.9|55255.9|56055.9|55255.9|56045.9|55245.9|0
1655141100000|2022-06-13 17:25:00|56033.2|55233.2|55945.7|55145.7|56033.3|55270.7|55650.7|55100.2|1
1655141400000|2022-06-13 17:30:00|55710.7|55210.7|55790.8|54990.8|55850.8|55240.8|55480.8|54980.8|3
1655141700000|2022-06-13 17:35:00|55785.8|54985.8|55800.9|55000.9|55800.9|55000.9|55775.8|54975.8|0
1655142000000|2022-06-13 17:40:00|55801|55001|55777.4|54977.4|55801|55001|55777.4|54977.4|2
1655142300000|2022-06-13 17:45:00|55781|54981|55811.2|55011.2|55816.2|55106.1|55606.1|54972.5|0
1655142600000|2022-06-13 17:50:00|55806.2|55006.2|55806.3|55006.3|55806.3|55006.3|55806.2|55006.2|0
1655142900000|2022-06-13 17:55:00|55806.4|55006.4|55806.4|55006.4|55806.4|55006.4|55806.4|55006.4|0
1655143200000|2022-06-13 18:00:00|55806.5|55006.5|55238.8|54738.8|55806.5|55006.5|55238.8|54738.8|2
1655143500000|2022-06-13 18:05:00|55238.9|54738.9|55133.9|54633.9|55238.9|54738.9|55133.9|54633.9|7
1655143800000|2022-06-13 18:10:00|55134|54634|55119|54619|55174|54674|55119|54619|3
1655144100000|2022-06-13 18:15:00|55060.9|54560.9|54924.1|54424.1|55060.9|54560.9|54924.1|54424.1|5
1655144400000|2022-06-13 18:20:00|54922.8|54422.8|54705.2|53905.2|54924.2|54424.2|54541.5|53903.9|6
1655144700000|2022-06-13 18:25:00|54706.6|53906.6|54463|53963|54819.4|54019.4|54453.5|53905.2|1
1655145000000|2022-06-13 18:30:00|54463.1|53963.1|54449.5|53949.5|54594|53963.1|54449.4|53791.2|2
1655145300000|2022-06-13 18:35:00|54449.6|53949.6|54449.6|53949.6|54449.6|53949.6|54449.6|53949.6|0
1655145600000|2022-06-13 18:40:00|54415.6|53915.6|54073.8|53573.8|54415.6|53915.6|54073.8|53573.8|10
1655145900000|2022-06-13 18:45:00|54075.2|53575.2|54073.8|53573.8|54078.8|53578.8|54073.8|53573.8|1
1655146200000|2022-06-13 18:50:00|54075.2|53575.2|54073.9|53573.9|54078.9|53578.9|54053.4|53553.4|0
1655146500000|2022-06-13 18:55:00|54074|53574|53976.7|53176.7|54074|53574|53796.7|53176.7|4
1655146800000|2022-06-13 19:00:00|53958.6|53158.6|53774.6|53274.6|53958.6|53274.6|53774.5|53158.6|0
1655147100000|2022-06-13 19:05:00|53778.2|53278.2|53789.2|53289.2|53825.6|53325.6|53778.2|53278.2|0
1655147400000|2022-06-13 19:10:00|53792.8|53292.8|53792.9|53292.9|53792.9|53292.9|53792.8|53292.8|0
1655147700000|2022-06-13 19:15:00|53793|53293|53677.6|53177.6|53793|53293|53677.6|53177.6|1
1655148000000|2022-06-13 19:20:00|53665.3|53165.3|53730|52930|53758.5|53199.4|53196.7|52620.2|7
1655148300000|2022-06-13 19:25:00|53731.4|52931.4|53745|52945|53746.4|52946.4|53730|52930|1
1655148600000|2022-06-13 19:30:00|53757.3|52957.3|53713.8|52913.8|53765.4|52965.4|53713.8|52913.8|2
1655148900000|2022-06-13 19:35:00|53823|53023|53990.6|53190.6|53990.6|53190.6|53823|53023|0
1655149200000|2022-06-13 19:40:00|53787.5|53287.5|53961.3|53161.3|54128.4|53328.4|53787.5|53137.5|1
1655149500000|2022-06-13 19:45:00|53957.7|53157.7|54042.7|53242.7|54058.2|53258.2|53957.7|53157.7|0
1655149800000|2022-06-13 19:50:00|54199.3|53399.3|54819.8|53419.8|54848.1|54020.9|54192.9|53144.1|3
1655150100000|2022-06-13 19:55:00|54823.4|53423.4|54407.4|53007.4|54823.4|53756.6|54407.4|53007.4|1
1655215200000|2022-06-14 14:00:00|53832.9|53032.9|54601.4|53801.4|54612.9|53812.9|53575.8|52682.2|16
1655215500000|2022-06-14 14:05:00|54634.7|53834.7|54228.4|53428.4|55101.4|54370.3|54058|53190.8|31
1655215800000|2022-06-14 14:10:00|54229.7|53429.7|53624.1|52824.1|54499.1|53429.7|53574.1|52824.1|3
1655216100000|2022-06-14 14:15:00|53749.1|52349.1|53466.8|52666.8|53753|52697.9|53038.2|52349.1|4
1655216400000|2022-06-14 14:20:00|53468.1|52668.1|53510.8|52710.8|54391.9|53306.9|53290|52490|13
1655216700000|2022-06-14 14:25:00|54275.8|52875.8|54375.8|52975.8|54401.7|53001.7|54272.1|52872.1|2
1655217000000|2022-06-14 14:30:00|54377.1|52977.1|54408.1|53008.1|54559.8|53159.8|54377.1|52977.1|0
1655217300000|2022-06-14 14:35:00|54406.8|53006.8|54231.9|53431.9|54406.8|53431.9|54065.6|53006.8|1
1655217600000|2022-06-14 14:40:00|54241|53441|54588.1|53788.1|54609.8|53865.7|54241|53441|10
1655217900000|2022-06-14 14:45:00|54584.4|53784.4|53671.5|53171.5|54584.4|53886.4|53671.5|53171.5|4
1655218200000|2022-06-14 14:50:00|53672.8|53172.8|53597.4|53097.4|53672.8|53172.8|53597.4|53097.4|0
1655218500000|2022-06-14 14:55:00|53598.7|53098.7|53685.2|53185.2|53688.9|53188.9|53598.7|53098.7|2
1655218800000|2022-06-14 15:00:00|53690.2|53190.2|53698.9|53198.9|53698.9|53198.9|53690.2|53190.2|0
1655219100000|2022-06-14 15:05:00|53771|53271|53793.9|53293.9|53793.9|53293.9|53771|53271|0
1655219400000|2022-06-14 15:10:00|54000.9|53200.9|53761.9|53261.9|54040|53338.9|53760.6|53200.9|4
1655219700000|2022-06-14 15:15:00|53576.7|53076.7|53527.1|53027.1|53746|53246|53513.7|53013.7|3
1655220000000|2022-06-14 15:20:00|53513.7|53013.7|53513.7|53013.7|53673|53173|53513.7|53013.7|4
1655220300000|2022-06-14 15:25:00|53508.5|53008.5|53527.1|53027.1|53527.1|53027.1|53508.5|53008.5|0
1655220600000|2022-06-14 15:30:00|53522.1|53022.1|53522.1|53022.1|53527.2|53027.2|53522.1|53022.1|0
1655220900000|2022-06-14 15:35:00|53570.2|53070.2|53576.7|53076.7|53584.9|53084.9|53552.1|53052.1|3
1655221200000|2022-06-14 15:40:00|53598.7|53098.7|53578|53078|53795.4|53295.4|53575.4|53075.4|3
1655221500000|2022-06-14 15:45:00|53580.6|53080.6|53511.9|53011.9|53593.5|53093.5|53511.9|53011.9|14
1655221800000|2022-06-14 15:50:00|53530.4|53030.4|53530.4|53030.4|53530.4|53030.4|53530.4|53030.4|8
1655222400000|2022-06-14 16:00:00|53510.4|53010.4|53510.4|53010.4|53515.4|53015.4|53510.4|53010.4|0
1655222700000|2022-06-14 16:05:00|53491.9|52991.9|53678.7|53178.7|53678.7|53178.7|53491.9|52991.9|3
1655223000000|2022-06-14 16:10:00|53634.8|53134.8|53508.7|53008.7|53634.8|53134.8|53508.7|53008.7|1
1655223300000|2022-06-14 16:15:00|53513.7|53013.7|53621.6|52821.6|53625.3|53020|53507.4|52814|3
1655223600000|2022-06-14 16:20:00|53376|52876|53531.3|52731.3|53886.9|52876|53231.4|52467.5|9
1655223900000|2022-06-14 16:25:00|53532.6|52732.6|53572.7|52772.7|53871.2|52786.9|53530.1|52462.2|0
1655224200000|2022-06-14 16:30:00|53590.8|52790.8|53574|52774|53592.1|52792.1|53552|52752|1
1655224500000|2022-06-14 16:35:00|53388.5|52588.5|53474|52674|53489.5|52689.5|53388.5|52588.5|1
1655224800000|2022-06-14 16:40:00|53249.2|52749.2|52614.8|52114.8|53249.2|52749.2|52587.4|52087.4|9
1655225100000|2022-06-14 16:45:00|52607.4|52107.4|52605|52105|52610|52110|52605|52105|1
1655225400000|2022-06-14 16:50:00|52602.4|52102.4|52603.7|52103.7|52663.1|52163.1|52574|52074|1
1655225700000|2022-06-14 16:55:00|52602.4|52102.4|52685|52185|52685|52185|52597.3|52097.3|0
1655226000000|2022-06-14 17:00:00|52895.6|52095.6|53033.2|52533.2|53121.9|52533.2|52895.6|52095.6|2
1655226900000|2022-06-14 17:15:00|53033.3|52533.3|53033.3|52533.3|53033.3|52533.3|53033.3|52533.3|1
1655227500000|2022-06-14 17:25:00|53077.8|52577.8|52728.3|52228.3|53077.8|52577.8|52728.3|52140.1|4
1655227800000|2022-06-14 17:30:00|52906.4|52406.4|53122|52322|53173.3|52406.4|52906.4|52319.5|2
1655228700000|2022-06-14 17:45:00|53077.4|52277.4|52973.5|52173.5|53080|52280|52972.2|52172.2|5
1655229000000|2022-06-14 17:50:00|52972.2|52172.2|52841.2|52341.2|52972.2|52417.9|52795.6|52172.2|1
1655229300000|2022-06-14 17:55:00|52842.5|52342.5|53354.4|52554.4|53621.2|52641.3|52833.8|52092.5|13
1655229600000|2022-06-14 18:00:00|53355.7|52555.7|53072.6|52572.6|53543.2|52572.6|53072.6|52143.2|3
1655229900000|2022-06-14 18:05:00|53619|52219|53657|52257|53659.6|52792|53292|52203|6
1655230200000|2022-06-14 18:10:00|53648.9|53148.9|53689.1|52289.1|53941.9|53153.9|53648.9|52257.2|4
1655230500000|2022-06-14 18:15:00|53788.6|52388.6|53764|52364|53793.5|52789.8|53589.8|52322.8|0
1655230800000|2022-06-14 18:20:00|53762.7|52362.7|53723.1|52323.1|53776.8|52847.1|53554.2|52322.8|0
1655231100000|2022-06-14 18:25:00|53734.7|52334.7|53723.1|52323.1|53736|52336|53723.1|52323.1|0
1655231400000|2022-06-14 18:30:00|53725.7|52325.7|53733.4|52333.4|53756.5|52356.5|53724.4|52324.4|0
1655231700000|2022-06-14 18:35:00|53717.9|52317.9|53721.8|52321.8|53737.2|52337.2|53717.9|52317.9|0
1655232000000|2022-06-14 18:40:00|53720.5|52320.5|53720.5|52320.5|53720.5|52320.5|53720.5|52320.5|0
1655232300000|2022-06-14 18:45:00|53721.8|52321.8|53485.9|52085.9|53723|52323|53485.9|52085.9|0
1655232600000|2022-06-14 18:50:00|53466.6|52066.6|53474.2|52074.2|53516.6|52116.6|53466.6|52066.6|0
1655233200000|2022-06-14 19:00:00|53471.6|52071.6|53470.3|52070.3|53476.6|52076.6|53470.3|52070.3|0
1655233500000|2022-06-14 19:05:00|53471.6|52071.6|53470.3|52070.3|53472.8|52072.8|53470.3|52070.3|0
1655233800000|2022-06-14 19:10:00|53476.7|52076.7|53470.3|52070.3|53483.1|52445.9|53213.9|52069|0
1655234100000|2022-06-14 19:15:00|53471.5|52071.5|53471.5|52071.5|53472.8|52072.8|53471.5|52071.5|0
1655234700000|2022-06-14 19:25:00|53461.3|52061.3|53303.4|52803.4|53484.3|52803.4|53128.4|52061.3|0
1655235000000|2022-06-14 19:30:00|53308.5|52808.5|53243.1|52743.1|53480.5|52838.4|53090.6|52060|2
1655235300000|2022-06-14 19:35:00|53253.1|52753.1|53308.6|52808.6|53311|52811|53237.3|52737.3|2
1655235600000|2022-06-14 19:40:00|53306.1|52806.1|53251.6|52751.6|53306.1|52806.1|53240.5|52740.5|4
1655235900000|2022-06-14 19:45:00|53263.8|52763.8|53286.3|52786.3|53286.3|52786.3|53246.6|52746.6|1
1655236200000|2022-06-14 19:50:00|53291.3|52791.3|53793.8|52993.8|53793.8|53186.1|53291.3|52791.3|2
1655236500000|2022-06-14 19:55:00|53693.4|52893.4|53772.5|52972.5|53817.2|53211.9|53551|52891.9|3
1655301600000|2022-06-15 14:00:00|55431.6|54031.6|54576.4|53776.4|55679.3|54879.3|54497.4|53776.4|17
1655301900000|2022-06-15 14:05:00|54580|53780|54080.1|53580.1|54825.5|54025.5|54075.1|53575.1|14
1655302200000|2022-06-15 14:10:00|54078.9|53578.9|53958.8|53158.8|54265.1|53730.1|53602.6|52900.1|11
1655302500000|2022-06-15 14:15:00|53957.6|53157.6|54240.9|53440.9|54626.6|53520.5|53815.1|52821.2|2
1655302800000|2022-06-15 14:20:00|54239.6|53439.6|54408.7|53608.7|54457.6|53608.7|53820.4|52901.3|8
1655303100000|2022-06-15 14:25:00|54418.7|53618.7|54960.3|54160.3|54985.3|54185.3|54283.7|53618.7|4
1655303400000|2022-06-15 14:30:00|54948.9|54148.9|54900.6|54100.6|55092.3|54441.1|54730|54032.3|9
1655303700000|2022-06-15 14:35:00|54904.4|54104.4|54893.1|54393.1|55004.4|54394.4|54859.4|54104.4|0
1655304000000|2022-06-15 14:40:00|54898.1|54398.1|55348.4|54848.4|55633.5|55133.5|54898.1|54398.1|28
1655304300000|2022-06-15 14:45:00|55359.4|54859.4|55782.3|55282.3|55782.3|55282.3|55353.4|54853.4|14
1655304600000|2022-06-15 14:50:00|55792.3|55292.3|55698.4|54298.4|56027.3|55527.3|55312.3|54173.4|17
1655304900000|2022-06-15 14:55:00|55697.2|54297.2|55213.4|54713.4|55698.4|54713.4|55197.4|54297.2|1
1655305200000|2022-06-15 15:00:00|55218.3|54718.3|55425.8|54925.8|55541.9|54998.7|55218.3|54718.3|5
1655305500000|2022-06-15 15:05:00|55371.1|54871.1|55216.5|54416.5|55371.1|54871.1|55216.5|54416.5|0
1655305800000|2022-06-15 15:10:00|55070.1|54570.1|55248.6|54748.6|55248.7|54748.7|55070.1|54416.5|2
1655306100000|2022-06-15 15:15:00|55245|54745|55185|54685|55245|54745|55182.6|54682.6|1
1655306400000|2022-06-15 15:20:00|55086.6|54586.6|55066.5|54566.5|55086.6|54586.6|55065.3|54565.3|3
1655306700000|2022-06-15 15:25:00|55075|54575|55075|54575|55075|54575|55075|54575|0
1655307000000|2022-06-15 15:30:00|55066.5|54566.5|55745.4|54945.4|55745.4|54945.4|55066.5|54510|45
1655307300000|2022-06-15 15:35:00|55750.4|54950.4|56304.2|55804.2|56379.8|55879.8|55750.4|54857.8|9
1655307600000|2022-06-15 15:40:00|56315.6|55815.6|56495.7|55995.7|56540.8|56040.8|56315.6|55815.6|5
1655307900000|2022-06-15 15:45:00|56499.5|55999.5|56679.3|55279.3|56935.5|56089.3|56357.4|55276.9|11
1655308200000|2022-06-15 15:50:00|56671.7|55271.7|56518.7|55718.7|56671.7|55718.7|56175.1|55092.1|7
1655308500000|2022-06-15 15:55:00|56343.2|55843.2|55875.1|55075.1|56433.4|55843.2|55875.1|55075.1|14
1655308800000|2022-06-15 16:00:00|55871.3|55071.3|55870.1|55070.1|55882.7|55082.7|55848.6|55048.6|2
1655309100000|2022-06-15 16:05:00|55862.5|55062.5|56170.8|55670.8|56170.8|55670.8|55832.2|55032.2|13
1655309400000|2022-06-15 16:10:00|56532.1|55732.1|56105.5|55305.5|56532.1|55732.1|56056.3|55256.3|12
1655309700000|2022-06-15 16:15:00|56099.4|55299.4|56179.1|55379.1|56205.6|55646.6|55983.5|55299.4|6
1655310000000|2022-06-15 16:20:00|56232.1|55432.1|56043.2|55543.2|56497.3|55697.3|56043.2|55432.1|8
1655310300000|2022-06-15 16:25:00|56130.3|55630.3|56043.2|55543.2|56130.3|55630.3|56043.2|55543.2|4
1655310600000|2022-06-15 16:30:00|56130.3|55630.3|56046.4|55246.4|56373.5|55630.3|55755.1|55142.7|6
1655310900000|2022-06-15 16:35:00|56023.6|55223.6|55988.8|55188.8|56023.6|55223.6|55988.8|55188.8|1
1655311200000|2022-06-15 16:40:00|55990|55190|55820.7|55320.7|55990|55329.7|55820.7|55178.5|0
1655311500000|2022-06-15 16:45:00|55816.9|55316.9|55796.9|55296.9|55818.1|55318.1|55796.9|55296.9|0
1655311800000|2022-06-15 16:50:00|55771.9|55271.9|55771.9|55271.9|55771.9|55271.9|55771.9|55271.9|1
1655312100000|2022-06-15 16:55:00|55770.7|55270.7|55925.5|55125.5|55925.5|55270.7|55770.7|55125.5|1
1655312400000|2022-06-15 17:00:00|55754.9|55254.9|55701.7|55201.7|55754.9|55254.9|55700.5|55200.5|0
1655312700000|2022-06-15 17:05:00|55702.9|55202.9|55680|55180|55704.1|55204.1|55680|55180|0
1655313000000|2022-06-15 17:10:00|55681.2|55181.2|55614.8|55114.8|55681.2|55181.2|55610|55110|2
1655313300000|2022-06-15 17:15:00|55613.6|55113.6|55793.4|55293.4|55793.4|55293.4|55613.6|55113.6|7
1655313600000|2022-06-15 17:20:00|55798.4|55298.4|55797.8|55297.8|55896.5|55396.5|55781|55281|9
1655313900000|2022-06-15 17:25:00|55799|55299|56152.6|55352.6|56152.6|55352.6|55799|55299|3
1655314200000|2022-06-15 17:30:00|56184.8|55384.8|56149.6|55649.6|56250.9|55650.9|56112.9|55384.8|3
1655314500000|2022-06-15 17:35:00|56150.8|55650.8|56155.8|55655.8|56155.8|55655.8|56150.8|55650.8|1
1655314800000|2022-06-15 17:40:00|56457.5|55957.5|56423.9|55623.9|56556.3|55957.5|56406.1|55606.1|3
1655315100000|2022-06-15 17:45:00|56246.1|55746.1|56394.9|55594.9|56423.9|55913.9|56158.9|55579.9|2
1655315400000|2022-06-15 17:50:00|56397.1|55597.1|56397.1|55597.1|56397.1|55597.1|56397.1|55597.1|0
1655315700000|2022-06-15 17:55:00|56189.9|55689.9|56124.5|55324.5|56189.9|55689.9|56069.5|55269.5|1
1655316000000|2022-06-15 18:00:00|56123.3|55323.3|55318.6|54518.6|56123.3|55323.3|55203.6|54516.2|7
1655316300000|2022-06-15 18:05:00|55319.8|54519.8|55312.6|54512.6|55319.8|54519.8|55308.9|54508.9|0
1655316600000|2022-06-15 18:10:00|55313.8|54513.8|55850.8|55050.8|55850.8|55050.8|55169.8|54513.8|3
1655316900000|2022-06-15 18:15:00|55856.8|55056.8|55854.4|55054.4|55881|55239.4|55698.4|55049.6|1
1655317200000|2022-06-15 18:20:00|55855.6|55055.6|55767.3|55267.3|55942.3|55267.3|55696.1|55055.6|2
1655317500000|2022-06-15 18:25:00|55892.3|55092.3|55915.6|55115.6|55915.6|55232.7|55702.3|55062|1
1655317800000|2022-06-15 18:30:00|55921.7|55121.7|55884.4|55084.4|55930.6|55260.1|55695.6|55084.4|0
1655318100000|2022-06-15 18:35:00|55948.9|55148.9|56031.8|55231.8|56045.6|55545.6|55692.8|55083.8|1
1655318400000|2022-06-15 18:40:00|56117.3|55317.3|56458.6|55958.6|56523.3|55958.6|56117.3|55317.3|10
1655318700000|2022-06-15 18:45:00|56587.8|56087.8|56371.5|55571.5|56788|56288|56370.3|55570.3|6
1655319000000|2022-06-15 18:50:00|56348.7|55548.7|56200.1|55700.1|56348.7|55700.1|56158.9|55389.5|1
1655319300000|2022-06-15 18:55:00|56204.9|55704.9|56671|55871|56671|56043.9|56204.9|55619.7|2
1655319600000|2022-06-15 19:00:00|56513.8|56013.8|56361.3|55561.3|56513.8|56013.8|56315.1|55515.1|3
1655319900000|2022-06-15 19:05:00|56292.9|55492.9|56261.4|55461.4|56292.9|55492.9|56261.4|55461.4|0
1655320200000|2022-06-15 19:10:00|56249.4|55449.4|56172.8|55372.8|56249.4|55450.6|55950.6|55372.8|2
1655320500000|2022-06-15 19:15:00|56153.6|55353.6|56444.1|55044.1|56444.1|55479.1|55862.2|55044.1|1
1655320800000|2022-06-15 19:20:00|56448.9|55048.9|56496.8|55096.8|56496.8|55388.4|56165.6|55048.9|0
1655321100000|2022-06-15 19:25:00|56345|55545|56345|55545|56345|55545|56345|55545|0
1655321700000|2022-06-15 19:35:00|56351|55551|56370|55570|56370|55570|56351|55551|0
1655322000000|2022-06-15 19:40:00|56369.9|55569.9|56369.9|55569.9|56369.9|55569.9|56369.9|55569.9|0
1655322300000|2022-06-15 19:45:00|56198.3|55698.3|56323.3|55523.3|56323.3|55698.3|56198.3|55523.3|1
1655322900000|2022-06-15 19:55:00|56228.3|55428.3|56330|55830|56330|55830|55860.4|55360.4|7
1655388000000|2022-06-16 14:00:00|57526.9|56726.9|56775.4|55975.4|57593.5|56996.8|56671.6|55665.3|10
1655388300000|2022-06-16 14:05:00|56779.3|55979.3|57003|56203|57003|56303.5|56550.5|55959.9|9
1655388600000|2022-06-16 14:10:00|57006.8|56206.8|56988.4|56188.4|57339.5|56495.5|56771.8|55851.8|7
1655388900000|2022-06-16 14:15:00|57322.6|55922.6|56923.8|56123.8|57322.6|56198.5|56893|55837.4|2
1655389200000|2022-06-16 14:20:00|56931.5|56131.5|57013.8|56213.8|57153.2|56286.5|56786.5|55753.2|0
1655389500000|2022-06-16 14:25:00|57006.1|56206.1|56796.3|55996.3|57073.5|56336.7|56796.3|55996.3|3
1655389800000|2022-06-16 14:30:00|56900.6|56100.6|57066.1|56266.1|57067.2|56267.2|56900.6|56100.6|1
1655390100000|2022-06-16 14:35:00|57067.2|56267.2|57008.1|56208.1|57075.2|56275.2|57007|56207|0
1655390400000|2022-06-16 14:40:00|56988.8|56188.8|56853.8|56053.8|57032.6|56232.6|56853.8|56053.8|0
1655390700000|2022-06-16 14:45:00|56699.3|56199.3|56361.3|55861.3|56804.2|56199.3|56361.3|55719.3|4
1655391000000|2022-06-16 14:50:00|56357.4|55857.4|56339.7|55839.7|56530.4|55857.4|56335.8|55636.5|3
1655391300000|2022-06-16 14:55:00|56344.7|55844.7|56256.7|55756.7|56460.8|55894.7|56256.7|55644.7|3
1655391600000|2022-06-16 15:00:00|56252.8|55752.8|56012.8|55512.8|56256.7|55756.7|56012.8|55512.8|7
1655391900000|2022-06-16 15:05:00|56002.8|55502.8|56010.2|55510.2|56010.2|55510.2|55822.7|55322.7|2
1655392200000|2022-06-16 15:10:00|56206.9|55406.9|56192.1|55392.1|56208|55515.9|56015.9|55384.1|1
1655392500000|2022-06-16 15:15:00|56199.8|55399.8|56046.4|55546.4|56199.8|55547.7|56036.4|55390.9|0
1655392800000|2022-06-16 15:20:00|56041.8|55541.8|56055.5|55555.5|56207.3|55555.5|55986.4|55372.5|7
1655393100000|2022-06-16 15:25:00|56055.4|55555.4|56055.4|55555.4|56055.4|55555.4|56055.4|55555.4|0
1655393700000|2022-06-16 15:35:00|56095.4|55595.4|56101.6|55601.6|56101.6|55601.6|56095.4|55595.4|0
1655394000000|2022-06-16 15:40:00|56140.2|55640.2|56140.2|55640.2|56140.2|55640.2|56140.2|55640.2|0
1655394300000|2022-06-16 15:45:00|56149.3|55649.3|56205.6|55705.6|56234.1|55734.1|56149.3|55649.3|1
1655394600000|2022-06-16 15:50:00|56356.7|55556.7|56356.7|55556.7|56356.7|55556.7|56356.7|55556.7|0
1655394900000|2022-06-16 15:55:00|56395.4|55595.4|56434|55634|56434|55790.8|56290.8|55595.4|0
1655395200000|2022-06-16 16:00:00|56518.9|56018.9|56472.6|55672.6|56518.9|56018.9|56465.8|55665.8|5
1655395500000|2022-06-16 16:05:00|56474.8|55674.8|56571.3|56071.3|56629.8|56071.3|56474.8|55674.8|12
1655395800000|2022-06-16 16:10:00|56575.2|56075.2|56575.2|56075.2|56575.2|56075.2|56575.2|56075.2|0
1655396100000|2022-06-16 16:15:00|56575.1|56075.1|56550.2|56050.2|56575.1|56075.1|56550.2|56050.2|0
1655396400000|2022-06-16 16:20:00|56547.9|56047.9|56604.4|55804.4|56638.4|56075.1|56547.9|55804.4|10
1655397000000|2022-06-16 16:30:00|56565.7|55765.7|56565.7|55765.7|56575.9|55925.9|56425.9|55765.7|1
1655397300000|2022-06-16 16:35:00|56431.5|55931.5|56582.6|55782.6|56604.2|55931.5|56431.5|55765.7|10
1655397600000|2022-06-16 16:40:00|56589.4|55789.4|56607.5|55807.5|56609.8|55905.4|56405.4|55789.4|3
1655397900000|2022-06-16 16:45:00|56605.3|55805.3|56283.8|55783.8|56608.7|55907.7|56255.5|55755.5|3
1655398200000|2022-06-16 16:50:00|56284.9|55784.9|56290.6|55790.6|56290.6|55790.6|56280.4|55780.4|0
1655398500000|2022-06-16 16:55:00|56290.5|55790.5|56290.5|55790.5|56290.5|55790.5|56290.5|55790.5|0
1655398800000|2022-06-16 17:00:00|56300.7|55800.7|56312|55812|56313.1|55813.1|56300.7|55800.7|1
1655399100000|2022-06-16 17:05:00|56301.8|55801.8|56250.3|55750.3|56301.8|55801.8|56250.3|55750.3|2
1655399400000|2022-06-16 17:10:00|56273.5|55773.5|56261.1|55761.1|56273.5|55773.5|56261.1|55761.1|5
1655399700000|2022-06-16 17:15:00|56258.8|55758.8|56247.2|55747.2|56258.8|55758.8|56247.2|55747.2|1
1655400000000|2022-06-16 17:20:00|56224.6|55724.6|56252.8|55752.8|56258.4|55758.4|56165.4|55665.4|28
1655400300000|2022-06-16 17:25:00|56264.1|55764.1|56252.8|55752.8|56264.1|55764.1|56252.8|55752.8|1
1655400600000|2022-06-16 17:30:00|56602.8|55802.8|56602.7|55802.7|56607.8|55807.8|56602.7|55802.7|2
1655400900000|2022-06-16 17:35:00|56605|55805|56616.6|55816.6|56616.6|55816.6|56605|55805|0
1655401200000|2022-06-16 17:40:00|56618.8|55818.8|56628.8|55828.8|56628.8|55828.8|56618.8|55818.8|0
1655401500000|2022-06-16 17:45:00|56672.7|55872.7|56672.7|55872.7|56672.7|55872.7|56672.7|55872.7|0
1655401800000|2022-06-16 17:50:00|56672.6|55872.6|56679.4|55879.4|56679.4|55879.4|56651.2|55851.2|4
1655402100000|2022-06-16 17:55:00|56678.3|55878.3|56684.4|55884.4|56684.4|55884.4|56678.3|55878.3|0
1655402400000|2022-06-16 18:00:00|56550.2|56050.2|56625.8|56125.8|56625.8|56125.8|56550.2|56050.2|0
1655402700000|2022-06-16 18:05:00|56619|56119|56570.5|56070.5|56657.7|56157.7|56570.5|56070.5|3
1655403000000|2022-06-16 18:10:00|56569.3|56069.3|56588.7|56088.7|56606.4|56106.4|56569.3|56069.3|0
1655403300000|2022-06-16 18:15:00|56588.6|56088.6|56588.6|56088.6|56588.6|56088.6|56588.6|56088.6|6
1655403600000|2022-06-16 18:20:00|56596.4|56096.4|56596.4|56096.4|56597.5|56097.5|56565.4|56065.4|0
1655403900000|2022-06-16 18:25:00|56584.7|56084.7|56596.3|56096.3|56597.5|56097.5|56584.7|56084.7|0
1655404200000|2022-06-16 18:30:00|56603.1|56103.1|56603.1|56103.1|56637.6|56137.6|56603.1|56103.1|4
1655404500000|2022-06-16 18:35:00|56597.4|56097.4|56606.9|56106.9|56606.9|56106.9|56597.4|56097.4|1
1655404800000|2022-06-16 18:40:00|56612.5|56112.5|56637.5|56137.5|56637.5|56137.5|56612.5|56112.5|1
1655405100000|2022-06-16 18:45:00|56641.4|56141.4|56635.7|56135.7|56641.4|56141.4|56635.7|56135.7|0
1655405400000|2022-06-16 18:50:00|||||||||2
1655405700000|2022-06-16 18:55:00|56641.3|56141.3|56646.9|56146.9|56646.9|56146.9|56641.3|56141.3|1
1655406000000|2022-06-16 19:00:00|56814.9|56014.9|56814.9|56014.9|56814.9|56014.9|56814.9|56014.9|2
1655406300000|2022-06-16 19:05:00|56813.7|56013.7|56681.7|56181.7|56813.7|56181.7|56681.7|56013.7|0
1655406600000|2022-06-16 19:10:00|56676.1|56176.1|56676.1|56176.1|56676.1|56176.1|56676.1|56176.1|0
1655406900000|2022-06-16 19:15:00|56708.6|56208.6|56668.5|56168.5|56764.6|56264.6|56668.5|56168.5|3
1655407200000|2022-06-16 19:20:00|56687.8|56187.8|56699.5|56199.5|56699.5|56199.5|56687.8|56187.8|0
1655407500000|2022-06-16 19:25:00|56699.4|56199.4|56703.3|56203.3|56703.3|56203.3|56699.4|56199.4|0
1655407800000|2022-06-16 19:30:00|56734.7|56234.7|56709.7|56209.7|56734.7|56234.7|56709.7|56209.7|1
1655408100000|2022-06-16 19:35:00|56698.5|56198.5|56633.3|56133.3|56698.5|56198.5|56623.9|56123.9|1
1655408400000|2022-06-16 19:40:00|56634.5|56134.5|56635.5|56135.5|56659.7|56159.7|56634.5|56134.5|3
1655408700000|2022-06-16 19:45:00|56652.3|56152.3|56676.5|56176.5|56775.6|56275.6|56626.1|56126.1|14
1655409000000|2022-06-16 19:50:00|56659.7|56159.7|56672.5|56172.5|56672.5|56172.5|56659.7|56159.7|0
1655409300000|2022-06-16 19:55:00|56683.7|56183.7|56683.7|56183.7|56683.7|56183.7|56652.3|56152.3|2
1655474400000|2022-06-17 14:00:00|57067|56567|56916.9|56116.9|57067|56567|56801.4|56043.1|19
1655474700000|2022-06-17 14:05:00|56920.8|56120.8|56857.2|56357.2|57042|56419.6|56782.5|56120.8|9
1655475000000|2022-06-17 14:10:00|56858.2|56358.2|56793.2|56293.2|56907|56407|56793.2|56293.2|2
1655475300000|2022-06-17 14:15:00|56800.6|56300.6|56872.7|56372.7|57030.9|56387.3|56727.1|56223.5|1
1655475600000|2022-06-17 14:20:00|56854.7|56354.7|56842.8|56342.8|56854.7|56354.7|56836.5|56336.5|1
1655475900000|2022-06-17 14:25:00|56838.9|56338.9|56828.6|56328.6|56838.9|56338.9|56828.6|56328.6|0
1655476200000|2022-06-17 14:30:00|56833.9|56333.9|56942.2|56442.2|56942.2|56442.2|56787.9|56287.9|2
1655476500000|2022-06-17 14:35:00|56929.4|56429.4|56872.7|56372.7|56996.8|56496.8|56828|56328|8
1655476800000|2022-06-17 14:40:00|56873.8|56373.8|56873.7|56373.7|56873.8|56373.8|56873.7|56373.7|0
1655477100000|2022-06-17 14:45:00|56868.4|56368.4|56747.6|56247.6|56875.8|56375.8|56747.6|56247.6|7
1655477400000|2022-06-17 14:50:00|56745.5|56245.5|56758.2|56258.2|56902.9|56262.4|56712.6|56083.2|0
1655477700000|2022-06-17 14:55:00|56760.3|56260.3|56764.2|56264.2|56764.2|56264.2|56760.3|56260.3|0
1655478000000|2022-06-17 15:00:00|56760.3|56260.3|56624.8|56124.8|56760.3|56260.3|56624.8|56124.8|6
1655478300000|2022-06-17 15:05:00|56609.8|56109.8|56621.5|56121.5|56624.8|56124.8|56609.8|56109.8|0
1655478600000|2022-06-17 15:10:00|56762.3|56262.3|56626.5|56126.5|56762.3|56262.3|56621.5|56121.5|3
1655478900000|2022-06-17 15:15:00|56621.5|56121.5|56626.5|56126.5|56626.5|56126.5|56621.5|56121.5|4
1655479200000|2022-06-17 15:20:00|56626.4|56126.4|56640.2|56140.2|56641.2|56141.2|56626.4|56126.4|3
1655479500000|2022-06-17 15:25:00|56640.1|56140.1|56675.1|56175.1|56675.1|56175.1|56640.1|56140.1|0
1655479800000|2022-06-17 15:30:00|56680.4|56180.4|56888.4|56388.4|56890.6|56390.6|56680.4|56180.4|6
1655480100000|2022-06-17 15:35:00|56800.2|56300.2|56800.2|56300.2|56800.2|56300.2|56800.2|56300.2|1
1655480400000|2022-06-17 15:40:00|56799.2|56299.2|56757.3|56257.3|56800.2|56300.2|56757.3|56257.3|2
1655480700000|2022-06-17 15:45:00|56763.6|56263.6|56763.6|56263.6|56763.6|56263.6|56763.6|56263.6|12
1655481000000|2022-06-17 15:50:00|56769.9|56269.9|56805.4|56305.4|56805.4|56305.4|56769.9|56269.9|1
1655481600000|2022-06-17 16:00:00|56805.3|56305.3|57029.4|56529.4|57029.4|56529.4|56805.3|56164.8|11
1655481900000|2022-06-17 16:05:00|57587.5|56787.5|58027.4|57227.4|58048.7|57548.7|57527.7|56787.5|10
1655482200000|2022-06-17 16:10:00|58029.5|57229.5|57828.1|57328.1|58043.4|57333.9|57788.1|57161.3|1
1655482500000|2022-06-17 16:15:00|57827.1|57327.1|57808.1|57308.1|57827.1|57327.1|57808.1|57308.1|1
1655482800000|2022-06-17 16:20:00|57823.3|57323.3|58218.3|57718.3|58218.3|57718.3|57823.3|57323.3|5
1655483100000|2022-06-17 16:25:00|58217.2|57717.2|58233.3|57733.3|58238.3|57738.3|58213.3|57713.3|2
1655483400000|2022-06-17 16:30:00|58233.2|57733.2|58222.2|57422.2|58346.4|57733.2|58114.8|57422.2|14
1655483700000|2022-06-17 16:35:00|58047.2|57547.2|57942.9|57142.9|58108.2|57547.2|57847.9|57047.9|3
1655484000000|2022-06-17 16:40:00|57932.9|57132.9|57877.9|57077.9|57982.9|57237.9|57652.9|57025|6
1655484300000|2022-06-17 16:45:00|57880|57080|57892.8|57092.8|57894.9|57094.9|57877.9|57077.9|0
1655484600000|2022-06-17 16:50:00|57891.8|57091.8|57867|57067|57892.8|57200.4|57637.8|57003.6|3
1655484900000|2022-06-17 16:55:00|57864.9|57064.9|57739|57239|57868.3|57286.7|57579.9|57024.9|2
1655485200000|2022-06-17 17:00:00|57738|57238|57822.4|57022.4|57822.4|57239|57635.9|57000.6|5
1655485500000|2022-06-17 17:05:00|57820.3|57020.3|57823.4|57023.4|57823.4|57023.4|57820.3|57020.3|2
1655485800000|2022-06-17 17:10:00|57828.4|57028.4|57673.1|57173.1|57828.4|57173.1|57673.1|57020|0
1655486100000|2022-06-17 17:15:00|57736.5|57236.5|57736.5|57236.5|57736.5|57236.5|57736.5|57236.5|0
1655486400000|2022-06-17 17:20:00|57775.3|57275.3|57739|57239|57929.1|57429.1|57739|57239|17
1655486700000|2022-06-17 17:25:00|57750.9|57250.9|57749.8|57249.8|57750.9|57250.9|57749.8|57249.8|0
1655487000000|2022-06-17 17:30:00|57741.4|57241.4|57741.4|57241.4|57741.4|57241.4|57741.4|57241.4|1
1655487300000|2022-06-17 17:35:00|57741.3|57241.3|57762.6|57262.6|57949.5|57318.4|57622.6|57122.6|12
1655487600000|2022-06-17 17:40:00|57760.5|57260.5|57777.6|57277.6|57788.1|57288.1|57752.6|57252.6|2
1655487900000|2022-06-17 17:45:00|57800.7|57300.7|57755.5|57255.5|57981.6|57481.6|57755.5|57255.5|2
1655488200000|2022-06-17 17:50:00|57761.8|57261.8|57777.5|57277.5|57777.6|57277.6|57761.8|57261.8|0
1655488500000|2022-06-17 17:55:00|57778.6|57278.6|57777.5|57277.5|57778.6|57278.6|57750.6|57250.6|0
1655488800000|2022-06-17 18:00:00|57778.5|57278.5|57783.7|57283.7|57810.4|57310.4|57778.5|57278.5|6
1655489100000|2022-06-17 18:05:00|57781.6|57281.6|57954.6|57154.6|57954.6|57288.9|57777.7|57154.6|2
1655489400000|2022-06-17 18:10:00|58057.9|57257.9|58124.2|57624.2|58124.2|57624.2|57936.9|57257.9|1
1655489700000|2022-06-17 18:15:00|58125.3|57625.3|58138.6|57638.6|58138.6|57638.6|58125.3|57625.3|0
1655490300000|2022-06-17 18:25:00|58138.5|57638.5|58138.5|57638.5|58138.5|57638.5|58138.5|57638.5|0
1655490600000|2022-06-17 18:30:00|58023.5|57523.5|58023.5|57523.5|58023.5|57523.5|58023.5|57523.5|1
1655490900000|2022-06-17 18:35:00|58147.9|57647.9|58147.8|57647.8|58147.9|57647.9|58147.8|57647.8|0
1655491500000|2022-06-17 18:45:00|58163|57663|58147.7|57647.7|58163|57663|58147.7|57647.7|1
1655491800000|2022-06-17 18:50:00|58184.3|57684.3|58443.5|57943.5|58783.9|58283.9|58184.3|57684.3|8
1655492100000|2022-06-17 18:55:00|58590.4|57790.4|58609.1|57809.1|58668.9|57868.9|58581.4|57781.4|5
1655492400000|2022-06-17 19:00:00|58605.1|57805.1|58606.1|57806.1|58606.1|57806.1|58605.1|57805.1|0
1655492700000|2022-06-17 19:05:00|58609.2|57809.2|58610.2|57810.2|58610.3|57810.3|58609.2|57809.2|0
1655493000000|2022-06-17 19:10:00|58570.2|57770.2|58570.2|57770.2|58570.2|57770.2|58570.2|57770.2|0
1655493300000|2022-06-17 19:15:00|58428.3|57928.3|58658.3|57858.3|58658.3|58128.3|58428.3|57817.7|1
1655493600000|2022-06-17 19:20:00|58663.3|57863.3|58687.2|58187.2|58793.8|58187.2|58551.7|57863.3|1
1655493900000|2022-06-17 19:25:00|58686.1|58186.1|58686.1|58186.1|58686.1|58186.1|58686.1|58186.1|1
1655494500000|2022-06-17 19:35:00|58677.7|58177.7|58617.7|58117.7|58677.7|58177.7|58598.1|58098.1|1
1655494800000|2022-06-17 19:40:00|58375.6|57875.6|57668.3|57168.3|58375.6|57875.6|57661|57161|10
1655495100000|2022-06-17 19:45:00|57667.3|57167.3|57595.2|57095.2|57677.7|57177.7|57595.2|57095.2|2
1655495400000|2022-06-17 19:50:00|57595.1|57095.1|57649.9|56849.9|57652|57095.1|57545.7|56849.9|6
1655495700000|2022-06-17 19:55:00|57649.8|56849.8|58328.5|56928.5|58529.6|57243.1|57521.7|56849.8|1
1655820000000|2022-06-21 14:00:00|58488.7|57988.7|58425.7|57925.7|58881.5|58264.2|58353.6|57790.1|26
1655820300000|2022-06-21 14:05:00|58406.3|57906.3|58545|57745|58584.8|57906.3|58133.4|57624.1|28
1655820600000|2022-06-21 14:10:00|58403.2|57903.2|58928.4|58128.4|59113.3|58313.3|58173.5|57673.5|43
1655820900000|2022-06-21 14:15:00|58924.2|58124.2|58840.2|58040.2|58924.2|58352.5|58690.8|57890.8|21
1655821200000|2022-06-21 14:20:00|58858.7|58058.7|58690.4|58190.4|58887.9|58190.4|58612.9|57973.7|0
1655821500000|2022-06-21 14:25:00|58697.8|58197.8|59120.3|58620.3|59129.3|58620.4|58697.8|58197.8|1
1655821800000|2022-06-21 14:30:00|59119.6|58619.6|59330|58530|59330|58620.3|59119.6|58457.7|2
1655822100000|2022-06-21 14:35:00|59302.6|58802.6|59455.7|58655.7|59595.4|58906.1|59302.6|58645.7|4
1655822400000|2022-06-21 14:40:00|59456.4|58656.4|59631.2|59131.2|59631.2|59131.2|59417.4|58619.2|16
1655822700000|2022-06-21 14:45:00|59606.2|59106.2|59784.2|59284.2|59940.5|59389.2|59605.6|58975.6|9
1655823000000|2022-06-21 14:50:00|59763.5|59263.5|59632.9|59132.9|59763.5|59263.5|59632.9|59132.9|4
1655823300000|2022-06-21 14:55:00|59664.2|59164.2|59697.4|59197.4|59722.5|59222.5|59614.1|59114.1|1
1655823600000|2022-06-21 15:00:00|59672.4|59172.4|59679|59179|59679|59179|59662.3|59162.3|4
1655823900000|2022-06-21 15:05:00|59640.7|59140.7|59613.7|59113.7|59641.4|59141.4|59613.7|59113.7|5
1655824200000|2022-06-21 15:10:00|59617.4|59117.4|59584.5|59084.5|59637.4|59136.6|59529.8|58820.3|16
1655824500000|2022-06-21 15:15:00|59589|59089|59526.6|59026.6|59684.8|59089|59476.1|58879.1|37
1655824800000|2022-06-21 15:20:00|59528.8|59028.8|59567.3|59067.3|59567.9|59067.9|59528.8|59028.8|2
1655825100000|2022-06-21 15:25:00|59571.6|59071.6|60520.3|59720.3|60794.4|60079.3|59571.5|59071.5|10
1655825400000|2022-06-21 15:30:00|60729.8|59929.8|60670.9|59270.9|60751.8|59929.8|60087.1|59190.3|7
1655825700000|2022-06-21 15:35:00|60670.1|59270.1|60681.6|59281.6|61070.7|60194.6|60670.1|59270.1|5
1655826000000|2022-06-21 15:40:00|60354.2|59554.2|60237.4|59437.4|60354.2|59554.2|60192.2|59392.2|0
1655826300000|2022-06-21 15:45:00|60237.3|59437.3|60222.5|59422.5|60267.3|59467.3|60222.5|59422.5|5
1655826600000|2022-06-21 15:50:00|60226.9|59426.9|60275.2|59475.2|60333.6|59629.7|60129.7|59422.5|2
1655826900000|2022-06-21 15:55:00|60276.6|59476.6|60431.2|59631.2|60477.4|59962|60276.6|59476.6|3
1655827200000|2022-06-21 16:00:00|60432.7|59632.7|60897|60397|60897|60397|60291.3|59632.7|12
1655827500000|2022-06-21 16:05:00|60786.2|60286.2|61304.8|60504.8|61415.7|60829.8|60786.2|59853.5|10
1655827800000|2022-06-21 16:10:00|61531.2|60731.2|62262.1|60862.1|62262.2|60862.7|61531.2|60710.1|6
1655828100000|2022-06-21 16:15:00|62118.1|60718.1|62114.4|60714.4|62124|60724|62113.7|60713.7|3
1655828400000|2022-06-21 16:20:00|62114.3|60714.3|62185|60785|62252.5|60981.2|61404|60714.3|3
1655828700000|2022-06-21 16:25:00|62192.3|60792.3|61549.5|61049.5|62193.1|61049.5|61548.7|60745.2|9
1655829000000|2022-06-21 16:30:00|61549.4|61049.4|61506.1|61006.1|61549.4|61049.4|61423.1|60923.1|6
1655829300000|2022-06-21 16:35:00|61506|61006|61489.1|60989.1|61506|61006|61488.4|60988.4|1
1655829600000|2022-06-21 16:40:00|61482.5|60982.5|61408.4|60908.4|61662.2|61015.1|61295.6|60664.7|8
1655829900000|2022-06-21 16:45:00|61412.8|60912.8|61428.3|60928.3|61428.3|60928.3|61408.4|60908.4|0
1655830200000|2022-06-21 16:50:00|61381.4|60881.4|61258.8|60758.8|61382.8|60882.8|61254.8|60754.8|0
1655830500000|2022-06-21 16:55:00|61258.7|60758.7|61263|60763|61263|60763|61258.7|60758.7|0
1655830800000|2022-06-21 17:00:00|61262.9|60762.9|61528.8|61028.8|61528.8|61028.8|61108.1|60608.1|4
1655831100000|2022-06-21 17:05:00|61533|61033|61171.5|60371.5|61533|61033|61021.1|60355.7|10
1655831400000|2022-06-21 17:10:00|61111.5|60311.5|61121.5|60321.5|61427.9|60332.5|60909.7|59957.1|5
1655831700000|2022-06-21 17:15:00|61074.6|60274.6|61409.4|60609.4|61445.8|60913.5|60812.5|60174.1|4
1655832000000|2022-06-21 17:20:00|61408.6|60608.6|61460.6|60660.6|61541.7|60845.8|61301.1|60608.6|2
1655832300000|2022-06-21 17:25:00|61459.9|60659.9|61330.6|60530.6|61499.8|60816.1|61056.9|60443.5|4
1655832600000|2022-06-21 17:30:00|61332.1|60532.1|61346.9|60546.9|61346.9|60546.9|61329.9|60529.9|0
1655832900000|2022-06-21 17:35:00|61346.8|60546.8|61355.3|60555.3|61356.1|60556.1|61346.8|60546.8|1
1655833200000|2022-06-21 17:40:00|61342.8|60542.8|61282.4|60482.4|61342.8|60542.8|61278.9|60478.9|0
1655833500000|2022-06-21 17:45:00|61270.8|60470.8|61240.8|60440.8|61275.8|60475.8|61215.8|60415.8|1
1655833800000|2022-06-21 17:50:00|61240.7|60440.7|61344.6|60544.6|61344.6|60544.6|61236.4|60436.4|0
1655834100000|2022-06-21 17:55:00|61246.4|60446.4|61251.4|60451.4|61251.4|60451.4|61246.3|60446.3|0
1655834400000|2022-06-21 18:00:00|61242.9|60442.9|60370|59570|61242.9|60442.9|60370|59570|4
1655834700000|2022-06-21 18:05:00|60165|59665|60066.8|59566.8|60210.4|59665|60001.9|59367|3
1655835000000|2022-06-21 18:10:00|60066.1|59566.1|60549.7|59749.7|60681|59749.7|60066.1|59280.2|2
1655835300000|2022-06-21 18:15:00|60725.5|59925.5|60711.1|59911.1|60793.4|60130.3|60399.6|59738.9|2
1655835600000|2022-06-21 18:20:00|60557.4|59757.4|61049.7|59649.7|61050.4|59911.1|60557.4|59649.7|0
1655835900000|2022-06-21 18:25:00|61049.6|59649.6|61063.9|59663.9|61085.6|59685.6|61049.6|59649.6|0
1655836200000|2022-06-21 18:30:00|61066.8|59666.8|61079.5|59679.5|61094.7|60164.7|60904.7|59663.9|0
1655836500000|2022-06-21 18:35:00|60914.7|60114.7|61080.9|59680.9|61087.4|60122|60914.7|59677.9|1
1655836800000|2022-06-21 18:40:00|61080.8|59680.8|61079.3|59679.3|61141|60253|60742.8|59677.2|1
1655837100000|2022-06-21 18:45:00|61078.5|59678.5|61087.9|59687.9|61113.7|59713.7|61078.5|59678.5|0
1655837400000|2022-06-21 18:50:00|61088.6|59688.6|60606.9|59806.9|61090|59963.8|60606.9|59518.4|0
1655837700000|2022-06-21 18:55:00|60946.9|59546.9|60763.8|59963.8|61094.4|59966.1|60763.8|59546.9|1
1655838000000|2022-06-21 19:00:00|61044.9|59644.9|61068.1|59668.1|61069.6|59931.7|60716.5|59559.6|0
1655838300000|2022-06-21 19:05:00|61068|59668|60251|59451|61068|59668|60251|59451|0
1655838600000|2022-06-21 19:10:00|60250.3|59450.3|59878.2|59378.2|60250.3|59584.2|59878.2|59378.2|3
1655838900000|2022-06-21 19:15:00|59876.7|59376.7|59878.1|59378.1|59885.4|59385.4|59876.7|59376.7|0
1655839200000|2022-06-21 19:20:00|59878|59378|60031.7|59231.7|60036|59383.1|59878|59231.7|1
1655839500000|2022-06-21 19:25:00|59839.6|59339.6|59837.3|59337.3|59840.3|59340.3|59832.2|59332.2|1
1655839800000|2022-06-21 19:30:00|59835.8|59335.8|59983.6|59183.6|60090.4|59440.4|59807.6|59172.8|12
1655840100000|2022-06-21 19:35:00|59984.3|59184.3|59683.7|59183.7|59984.3|59277.8|59683.7|59134.3|0
1655840400000|2022-06-21 19:40:00|59683.6|59183.6|59673.4|59173.4|59683.6|59183.6|59673.4|59173.4|1
1655840700000|2022-06-21 19:45:00|59673.3|59173.3|59673.3|59173.3|59673.3|59173.3|59673.3|59173.3|0
1655841000000|2022-06-21 19:50:00|59679.1|59179.1|59667.8|59167.8|59689.2|59189.2|59667.8|59167.8|1
1655841300000|2022-06-21 19:55:00|59667.7|59167.7|59685|59185|59685|59185|59667.7|59167.7|2
1655906400000|2022-06-22 14:00:00|60984.2|59584.2|61071|60571|61229.5|60640.7|60502|59402|45
1655906700000|2022-06-22 14:05:00|61070.3|60570.3|59936.8|59436.8|61070.3|60570.3|59816.2|59215.4|20
1655907000000|2022-06-22 14:10:00|59939.5|59439.5|59322.8|58822.8|60097.2|59597.2|59201.4|58660.5|6
1655907300000|2022-06-22 14:15:00|59327.1|58827.1|59851.5|59051.5|60259.4|59199.6|59293.7|58492.1|11
1655907600000|2022-06-22 14:20:00|59614.5|58814.5|59555.4|59055.4|59692.1|59135.1|59383.5|58798.8|10
1655907900000|2022-06-22 14:25:00|59551.5|59051.5|59637.6|59137.6|59728|59228|59541.4|58894.8|4
1655908200000|2022-06-22 14:30:00|59713|58913|60000.5|59200.5|60103.5|59200.5|59165.8|58272.1|23
1655908500000|2022-06-22 14:35:00|60001.8|59201.8|59949|59449|60235.3|59550.5|59812.1|59201.8|0
1655908800000|2022-06-22 14:40:00|59967.7|59467.7|60021.3|59221.3|60312|59532|59905|59105|3
1655909100000|2022-06-22 14:45:00|60004|59204|59995.2|59195.2|60074|59274|59943.6|59143.6|0
1655909400000|2022-06-22 14:50:00|60047.2|59247.2|59859|59059|60047.2|59354|59807.7|59007.7|1
1655909700000|2022-06-22 14:55:00|59865|59065|59871.9|59071.9|59984.8|59354|59804|59058.9|0
1655910000000|2022-06-22 15:00:00|59877.5|59077.5|59980.2|59180.2|60112|59312|59877.5|59077.5|4
1655910300000|2022-06-22 15:05:00|59965.1|59165.1|59864.8|59364.8|60258.3|59684|59864.8|59165.1|7
1655910600000|2022-06-22 15:10:00|59869.1|59369.1|59945.4|59445.4|59945.4|59445.4|59869.1|59369.1|0
1655910900000|2022-06-22 15:15:00|60123.3|59623.3|60340.1|59540.1|60422.6|59624.6|60123.3|59505.4|2
1655911200000|2022-06-22 15:20:00|60345.1|59545.1|60418.1|59618.1|60439.8|59639.8|60300.9|59500.9|1
1655911500000|2022-06-22 15:25:00|60448.4|59648.4|60275.8|59775.8|60449|59776.7|60275.8|59531.2|5
1655911800000|2022-06-22 15:30:00|60189|59689|60201.6|59701.6|60482.4|59814.5|60189|59612.7|0
1655912100000|2022-06-22 15:35:00|60210.3|59710.3|60210.2|59710.2|60210.3|59710.3|60210.2|59710.2|0
1655912400000|2022-06-22 15:40:00|60210.8|59710.8|60303|59503|60345.1|59715.2|60195.1|59502.3|1
1655912700000|2022-06-22 15:45:00|60293|59493|60259.9|59459.9|60368.4|59568.4|60259.9|59459.9|2
1655913000000|2022-06-22 15:50:00|60388.9|58988.9|59908.2|59108.2|60388.9|59266.1|59836.4|58985.6|1
1655913300000|2022-06-22 15:55:00|59883.4|59083.4|59883.4|59083.4|59932.5|59132.5|59882.8|59082.8|1
1655913600000|2022-06-22 16:00:00|59879|59079|59771.8|59271.8|59889|59271.8|59658|59032.4|4
1655913900000|2022-06-22 16:05:00|59768.1|59268.1|59815.3|59015.3|59920.2|59309.4|59768.1|59001.6|5
1655914200000|2022-06-22 16:10:00|59815.2|59015.2|59638|59138|59815.2|59177.5|59621.4|59012.2|0
1655914500000|2022-06-22 16:15:00|59652.4|59152.4|59514.1|59014.1|59664.1|59164.1|59514.1|59014.1|2
1655914800000|2022-06-22 16:20:00|59509.5|59009.5|59814.8|59014.8|59814.9|59014.9|59406.9|58906.9|6
1655915100000|2022-06-22 16:25:00|59814.7|59014.7|59827.7|59027.7|59827.7|59027.7|59814.7|59014.7|0
1655915400000|2022-06-22 16:30:00|59685.6|59185.6|59655.5|59155.5|59823.3|59185.6|59655.5|58975.6|1
1655915700000|2022-06-22 16:35:00|59654.8|59154.8|59646|59146|59654.8|59154.8|59646|59146|0
1655916000000|2022-06-22 16:40:00|59628.6|59128.6|59623.6|59123.6|59628.6|59128.6|59619.2|59119.2|3
1655916300000|2022-06-22 16:45:00|59614.2|59114.2|59584.1|59084.1|59614.2|59114.2|59574.2|59074.2|2
1655916600000|2022-06-22 16:50:00|59584|59084|59601.4|59101.4|59601.4|59101.4|59582.7|59082.7|1
1655916900000|2022-06-22 16:55:00|59601.3|59101.3|59577.6|59077.6|59601.3|59101.3|59577.6|59077.6|0
1655917200000|2022-06-22 17:00:00|59572.6|59072.6|59522.5|59022.5|59572.6|59072.6|59522.5|59022.5|0
1655917500000|2022-06-22 17:05:00|59522.4|59022.4|59523.7|59023.7|59523.7|59023.7|59522.4|59022.4|0
1655917800000|2022-06-22 17:10:00|59523.6|59023.6|59526.6|59026.6|59526.6|59026.6|59522.3|59022.3|0
1655918100000|2022-06-22 17:15:00|59526.5|59026.5|59520.2|59020.2|59526.5|59026.5|59520.2|59020.2|3
1655918400000|2022-06-22 17:20:00|59520.1|59020.1|59520.1|59020.1|59528.8|59028.8|59520.1|59020.1|0
1655918700000|2022-06-22 17:25:00|59520|59020|59444.7|58944.7|59520|59020|59444.7|58944.7|2
1655919000000|2022-06-22 17:30:00|59401.2|58901.2|59275.5|58775.5|59401.2|58901.2|59266.9|58766.9|1
1655919300000|2022-06-22 17:35:00|59276.8|58776.8|59202.8|58702.8|59397.8|58781.1|59202.8|58592.1|6
1655919600000|2022-06-22 17:40:00|59202.7|58702.7|59142.2|58642.2|59203.4|58703.4|59103.8|58603.8|2
1655919900000|2022-06-22 17:45:00|59078.5|58578.5|59165.6|58665.6|59171.6|58671.6|59078.5|58578.5|11
1655920200000|2022-06-22 17:50:00|59166.2|58666.2|59165.5|58665.5|59166.2|58666.2|59165.5|58665.5|0
1655920500000|2022-06-22 17:55:00|59165.4|58665.4|59134.3|58634.3|59171.1|58671.1|59134.3|58634.3|1
1655920800000|2022-06-22 18:00:00|59134.9|58634.9|59134.2|58634.2|59136.9|58636.9|59134.2|58634.2|1
1655921100000|2022-06-22 18:05:00|59134.8|58634.8|59134.7|58634.7|59135.4|58635.4|59134.1|58634.1|0
1655921400000|2022-06-22 18:10:00|59135.4|58635.4|59132.9|58632.9|59135.4|58635.4|59127.7|58627.7|4
1655921700000|2022-06-22 18:15:00|59131.6|58631.6|59154.2|58654.2|59154.9|58654.9|59127|58627|5
1655922000000|2022-06-22 18:20:00|59167.8|58667.8|60089.8|58689.8|60120.3|58954.2|59167.8|58349.3|0
1655922300000|2022-06-22 18:25:00|60066.1|58666.1|60089|58689|60089.1|58983.9|59783.9|58606.5|0
1655922600000|2022-06-22 18:30:00|60088.9|58688.9|60088.9|58688.9|60088.9|58688.9|60088.9|58688.9|0
1655922900000|2022-06-22 18:35:00|59785.6|58985.6|59992.1|58592.1|60088.9|59087.3|59709.7|58592.1|7
1655923200000|2022-06-22 18:40:00|59692.8|58892.8|60005.4|58605.4|60010.6|58897.7|59598.4|58559.2|14
1655923500000|2022-06-22 18:45:00|60004.1|58604.1|60022.9|58622.9|60024.9|58913.3|59607.8|58560.6|0
1655923800000|2022-06-22 18:50:00|60021.6|58621.6|59931.2|59131.2|60031.3|59131.3|59622.1|58579|2
1655924100000|2022-06-22 18:55:00|59931.8|59131.8|59954.2|59154.2|59954.2|59154.2|59883.9|59083.9|1
1655924400000|2022-06-22 19:00:00|59954.1|59154.1|59954.1|59154.1|59954.1|59154.1|59954.1|59154.1|0
1655924700000|2022-06-22 19:05:00|59954|59154|59953.9|59153.9|59954.7|59154.7|59952.7|59152.7|0
1655925000000|2022-06-22 19:10:00|59953.5|59153.5|59966.6|59166.6|59966.6|59166.6|59953.4|59153.4|5
1655925300000|2022-06-22 19:15:00|60056.6|59256.6|60067.1|59267.1|60067.2|59267.2|60056.6|59256.6|1
1655925600000|2022-06-22 19:20:00|60062.8|59262.8|60062.7|59262.7|60062.8|59262.8|60062.7|59262.7|1
1655925900000|2022-06-22 19:25:00|60062.6|59262.6|60062.5|59262.5|60062.6|59386.7|59712.5|59212.5|1
1655926200000|2022-06-22 19:30:00|60062.4|59262.4|60102.4|59302.4|60134.3|59594.3|59989.3|59262.4|1
1655926500000|2022-06-22 19:35:00|60108.2|59308.2|60002.3|59502.3|60134.3|59534.3|59989.3|59308.2|0
1655926800000|2022-06-22 19:40:00|59997.3|59497.3|59864.1|59364.1|59997.3|59497.3|59864.1|59364.1|1
1655927100000|2022-06-22 19:45:00|59992.8|59492.8|59992.7|59492.7|59992.8|59492.8|59992.7|59492.7|4
1655927400000|2022-06-22 19:50:00|59992.6|59492.6|59875.8|59375.8|59992.6|59492.6|59875.8|59375.8|0
1655927700000|2022-06-22 19:55:00|59797.6|59297.6|59653.9|59153.9|59797.6|59297.6|59582.5|59082.5|4
1655992800000|2022-06-23 14:00:00|60862.2|59462.2|59491.4|58691.4|60865.1|59829|58597.5|57652.2|17
1655993100000|2022-06-23 14:05:00|59490.2|58690.2|58761.5|58261.5|59637.5|58857.1|58697.6|58016.5|13
1655993400000|2022-06-23 14:10:00|58772.3|58272.3|57717.3|57217.3|58772.3|58272.3|57717.3|57217.3|17
1655993700000|2022-06-23 14:15:00|57715|57215|57371.3|56871.3|57730.5|57215|57132.9|56306.1|12
1655994000000|2022-06-23 14:20:00|57405.7|56905.7|58453.8|57053.8|58826.4|57968.9|57405.7|56752.9|16
1655994300000|2022-06-23 14:25:00|58479.5|57079.5|58376.7|57576.7|58699.3|57596.4|58345.8|57079.5|0
1655994600000|2022-06-23 14:30:00|58606.7|57806.7|58519.2|57719.2|58728|57806.7|58381.8|57262.4|3
1655994900000|2022-06-23 14:35:00|58518.6|57718.6|58345.6|57545.6|58520.1|57744.5|58088.4|57475.2|5
1655995200000|2022-06-23 14:40:00|58345.5|57545.5|58351.3|57551.3|58352.5|57552.5|58345.5|57545.5|1
1655995500000|2022-06-23 14:45:00|58350.7|57550.7|58195.9|57695.9|58350.7|57696.6|58195.9|57547.2|1
1655995800000|2022-06-23 14:50:00|58193.6|57693.6|58189.4|57689.4|58340.1|57693.6|58189.4|57540|3
1655996100000|2022-06-23 14:55:00|58274.3|57774.3|58341.1|57841.1|58341.1|57841.1|58274.3|57774.3|0
1655996400000|2022-06-23 15:00:00|58481.2|57681.2|58519.6|57719.6|58577|57777|58401.6|57601.6|0
1655996700000|2022-06-23 15:05:00|58554.9|57754.9|58512.5|57712.5|58592.6|57792.6|58509.1|57709.1|2
1655997000000|2022-06-23 15:10:00|58512.4|57712.4|58500.8|57700.8|58518.2|57718.2|58479.4|57679.4|4
1655997300000|2022-06-23 15:15:00|58506.6|57706.6|58495.4|57695.4|58576.4|57776.4|58446|57646|0
1655997600000|2022-06-23 15:20:00|58496.5|57696.5|58378.7|57878.7|58508.2|57892.6|58358.2|57693.6|0
1655997900000|2022-06-23 15:25:00|58374.3|57874.3|58388.9|57888.9|58552.9|57893.1|58361|57750|0
1655998200000|2022-06-23 15:30:00|58389.5|57889.5|58384.7|57884.7|58392.3|57892.3|58383.6|57883.6|1
1655998500000|2022-06-23 15:35:00|58385.9|57885.9|58400.6|57900.6|58401.2|57901.2|58383|57883|4
1655998800000|2022-06-23 15:40:00|58389.6|57889.6|58388.3|57888.3|58393.1|57893.1|58387.8|57887.8|10
1655999100000|2022-06-23 15:45:00|58388.2|57888.2|58378.8|57878.8|58388.2|57888.2|58347.8|57847.8|0
1655999400000|2022-06-23 15:50:00|58358.2|57858.2|58371|57871|58383.7|57883.7|58344.5|57844.5|0
1655999700000|2022-06-23 15:55:00|58370.4|57870.4|58310.7|57810.7|58387.2|57871|57811|57207.3|1
1656000000000|2022-06-23 16:00:00|58177.6|57677.6|58206.9|57706.9|58218.8|57718.8|58174.1|57674.1|2
1656000300000|2022-06-23 16:05:00|58207.4|57707.4|58256.8|57756.8|58565.1|58065.1|58206.8|57681.8|3
1656000600000|2022-06-23 16:10:00|58286.8|57786.8|58444.5|57644.5|58444.6|57789.1|58275.2|57640.1|0
1656000900000|2022-06-23 16:15:00|58445|57645|58292.7|57792.7|58445|57793.8|58292.7|57642.7|0
1656001200000|2022-06-23 16:20:00|58443.2|57643.2|58256.9|57756.9|58443.2|57793.8|58256.9|57643.2|0
1656001500000|2022-06-23 16:25:00|58256.4|57756.4|58208|57708|58256.4|57756.4|58208|57708|2
1656001800000|2022-06-23 16:30:00|58212.4|57712.4|58179.6|57679.6|58218|57718|58160.2|57660.2|0
1656002100000|2022-06-23 16:35:00|58179.5|57679.5|58203.8|57703.8|58206.2|57706.2|58178.9|57678.9|0
1656002400000|2022-06-23 16:40:00|58205.5|57705.5|58210|57710|58210.1|57710.1|58205.5|57705.5|3
1656002700000|2022-06-23 16:45:00|58210.6|57710.6|58210.5|57710.5|58210.6|57710.6|58210.5|57710.5|1
1656003000000|2022-06-23 16:50:00|58210.4|57710.4|58275.9|57775.9|58275.9|57775.9|58210.4|57710.4|0
1656003300000|2022-06-23 16:55:00|58262.6|57762.6|58238.2|57738.2|58267.6|57767.6|58238.2|57738.2|2
1656003600000|2022-06-23 17:00:00|58238.1|57738.1|58238.1|57738.1|58238.1|57738.1|58238.1|57738.1|0
1656003900000|2022-06-23 17:05:00|58238|57738|58163.2|57663.2|58238|57738|58163.2|57663.2|6
1656004200000|2022-06-23 17:10:00|58162.6|57662.6|58231.5|57731.5|58241.8|57741.8|58158.2|57658.2|5
1656004500000|2022-06-23 17:15:00|58230.9|57730.9|58230.2|57730.2|58232.5|57732.5|58215.1|57715.1|0
1656004800000|2022-06-23 17:20:00|58275|57775|58279.3|57779.3|58279.4|57779.4|58274.9|57774.9|0
1656005100000|2022-06-23 17:25:00|58279.2|57779.2|58279.2|57779.2|58279.2|57779.2|58279.2|57779.2|0
1656005400000|2022-06-23 17:30:00|58279.1|57779.1|58314.8|57514.8|58325.4|57779.1|58199.1|57399.1|3
1656005700000|2022-06-23 17:35:00|58301.5|57501.5|58305.8|57505.8|58314.8|57514.8|58301.5|57501.5|0
1656006000000|2022-06-23 17:40:00|58314|57514|58442.2|57642.2|58655.5|58087.8|58194.1|57247.1|12
1656006300000|2022-06-23 17:45:00|58428.9|57628.9|58531.3|57731.3|58647|57731.3|58341.6|57201.6|0
1656006600000|2022-06-23 17:50:00|58527.4|57727.4|58519.6|57719.6|58528.5|57728.5|58519.6|57719.6|0
1656006900000|2022-06-23 17:55:00|58519.5|57719.5|58444.5|57644.5|58519.5|57719.5|58444.5|57644.5|0
1656007200000|2022-06-23 18:00:00|58444.4|57644.4|58444.4|57644.4|58444.4|57644.4|58444.4|57644.4|0
1656007500000|2022-06-23 18:05:00|58444.3|57644.3|58314.2|57514.2|58454.9|57654.9|58303.6|57503.6|1
1656007800000|2022-06-23 18:10:00|58309|57509|58390.4|57590.4|58392.6|57592.6|58291.3|57491.3|0
1656008100000|2022-06-23 18:15:00|58390.3|57590.3|58482.9|57682.9|58483|57683|58390.2|57590.2|3
1656008400000|2022-06-23 18:20:00|58483.5|57683.5|58548.9|57748.9|58548.9|57748.9|58474|57674|0
1656008700000|2022-06-23 18:25:00|58538.9|57738.9|58693.8|57893.8|58693.9|57943.8|58443.8|57738.9|0
1656009000000|2022-06-23 18:30:00|58693.7|57893.7|58693.6|57893.6|58693.7|57893.7|58693.6|57893.6|0
1656009300000|2022-06-23 18:35:00|58693.5|57893.5|58693.5|57893.5|58693.5|57893.5|58693.5|57893.5|0
1656009600000|2022-06-23 18:40:00|58698.5|57898.5|58548.4|58048.4|58699|58051.8|58537.7|57892.8|5
1656009900000|2022-06-23 18:45:00|58548.3|58048.3|58955.4|58455.4|59479.1|58496.1|58548.3|57898.3|5
1656010200000|2022-06-23 18:50:00|59279.7|58779.7|59279.5|58779.5|59434.5|58929.5|59279.5|58634.5|1
1656010500000|2022-06-23 18:55:00|59486.8|58686.8|59248.7|58748.7|59496.3|58788.7|59248.7|58644.4|2
1656010800000|2022-06-23 19:00:00|59233.2|58733.2|59229.3|58729.3|59233.2|58733.2|59229.3|58729.3|0
1656011100000|2022-06-23 19:05:00|59351.4|58551.4|59094.1|58294.1|59351.4|58551.4|59094.1|58294.1|0
1656011400000|2022-06-23 19:10:00|59094|58294|59094|58294|59094|58294|59094|58294|0
1656011700000|2022-06-23 19:15:00|59099|58299|59180|57780|59341.5|58349.4|59038.4|57780|1
1656012000000|2022-06-23 19:20:00|59177.1|57777.1|59154.8|57754.8|59322.1|58299.4|59011|57754.8|0
1656012300000|2022-06-23 19:25:00|59159.3|57759.3|59253.6|58453.6|59319.2|58703.6|59021.5|57759.2|3
1656012600000|2022-06-23 19:30:00|59253.5|58453.5|59143.4|58643.4|59278.4|58643.4|59143.4|58453.5|0
1656012900000|2022-06-23 19:35:00|59164.5|58664.5|59173.3|58673.3|59250.7|58750.7|59148.4|58648.4|0
1656013200000|2022-06-23 19:40:00|59173.2|58673.2|59199.3|58699.3|59307|58709.4|59168.2|58507|3
1656013500000|2022-06-23 19:45:00|59199.2|58699.2|59204.2|58704.2|59204.2|58704.2|59169.2|58669.2|0
1656013800000|2022-06-23 19:50:00|59204.1|58704.1|59209|58709|59209|58709|59200.2|58700.2|0
1656014100000|2022-06-23 19:55:00|59210.1|58710.1|59496.9|58996.9|59631.9|58996.9|59178|58678|5
1656079200000|2022-06-24 14:00:00|60100.3|59300.3|59754.6|59254.6|60364.6|59564.6|59722.7|59117.7|2
1656079500000|2022-06-24 14:05:00|59759.1|59259.1|59070.6|58270.6|59844.6|59344.6|59069|58269|11
1656079800000|2022-06-24 14:10:00|59066|58266|59605.3|58805.3|59623.8|58823.8|58860|58225.9|0
1656080100000|2022-06-24 14:15:00|59605.8|58805.8|59583.2|58783.2|59610.3|58853.7|59313.2|58675.3|1
1656080400000|2022-06-24 14:20:00|59578.7|58778.7|59475|58675|59578.7|58805.5|59296.5|58635.1|3
1656080700000|2022-06-24 14:25:00|59479.5|58679.5|59307.4|58807.4|59479.5|58832.9|59269.8|58581.9|2
1656081000000|2022-06-24 14:30:00|59307.3|58807.3|59196.7|58696.7|59448.3|58807.3|59191.7|58581.7|2
1656081300000|2022-06-24 14:35:00|59196.6|58696.6|59146.1|58646.1|59249.1|58749.1|59146.1|58646.1|4
1656081600000|2022-06-24 14:40:00|59146|58646|59129.9|58629.9|59151|58651|59129.9|58629.9|4
1656081900000|2022-06-24 14:45:00|59031|58531|59428.7|58628.7|59428.8|58779.8|58942|58442|5
1656082200000|2022-06-24 14:50:00|59411.2|58611.2|59383.6|58583.6|59433.7|58793.2|59275.2|58583.6|0
1656082500000|2022-06-24 14:55:00|59379.1|58579.1|59119.5|58619.5|59379.1|58719.1|59069|58569|1
1656082800000|2022-06-24 15:00:00|59119|58619|59128.3|58628.3|59141.4|58641.4|59117.9|58617.9|0
1656083100000|2022-06-24 15:05:00|59128.8|58628.8|59192.2|58692.2|59192.3|58692.3|59124.3|58624.3|0
1656083400000|2022-06-24 15:10:00|59210.8|58710.8|59602|59102|59645.5|59145.5|59210.8|58710.8|4
1656083700000|2022-06-24 15:15:00|59615.5|59115.5|59276.9|58776.9|59645.3|59115.5|59105.4|58467.9|3
1656084000000|2022-06-24 15:20:00|59416.9|58916.9|59391.7|58891.7|59576.8|58941.8|59326.9|58646.3|0
1656084300000|2022-06-24 15:25:00|59382.7|58882.7|59367.6|58867.6|59382.7|58882.7|59367.6|58867.6|1
1656084600000|2022-06-24 15:30:00|59456|58956|59410.9|58610.9|59467.5|58967.5|59377|58602|1
1656084900000|2022-06-24 15:35:00|59411.4|58611.4|59417.3|58617.3|59491.4|58691.4|59411.4|58611.4|0
1656085200000|2022-06-24 15:40:00|59417.2|58617.2|59369.6|58569.6|59650.6|59026.7|59091.7|58555.6|1
1656085500000|2022-06-24 15:45:00|59373.6|58573.6|59652|59152|59671.5|59171.5|59355.6|58555.6|2
1656085800000|2022-06-24 15:50:00|59651.9|59151.9|59988.8|59188.8|59989.3|59288.9|59648.9|59098.4|5
1656086100000|2022-06-24 15:55:00|59987.3|59187.3|59702.7|59202.7|59987.3|59332.7|59702.7|59098.2|0
1656086400000|2022-06-24 16:00:00|59702.6|59202.6|59647.5|59147.5|59702.6|59202.6|59643.1|59143.1|0
1656086700000|2022-06-24 16:05:00|59647.4|59147.4|59639.3|59139.3|59648.4|59148.4|59639.3|59139.3|0
1656087000000|2022-06-24 16:10:00|59654.3|59154.3|59624.2|59124.2|59654.3|59154.3|59624.2|59124.2|0
1656087300000|2022-06-24 16:15:00|59624.1|59124.1|59620|59120|59624.6|59124.6|59620|59120|0
1656087600000|2022-06-24 16:20:00|59619.9|59119.9|59629.4|59129.4|59654.4|59154.4|59619.9|59119.9|2
1656087900000|2022-06-24 16:25:00|59629.3|59129.3|59798.7|59298.7|59798.7|59298.7|59608.8|59108.8|2
1656088200000|2022-06-24 16:30:00|59789.7|59289.7|59864.1|59364.1|59864.2|59364.2|59789.7|59289.7|1
1656088500000|2022-06-24 16:35:00|59864|59364|59835.9|59335.9|59864|59364|59823.5|59323.5|3
1656088800000|2022-06-24 16:40:00|59826.9|59326.9|59900.8|59400.8|59900.8|59400.8|59805.3|59305.3|1
1656089100000|2022-06-24 16:45:00|59900.7|59400.7|59900.6|59400.6|59900.7|59400.7|59900.6|59400.6|0
1656089400000|2022-06-24 16:50:00|59900.1|59400.1|59638|59138|59900.1|59400.1|59633.5|59133.5|1
1656089700000|2022-06-24 16:55:00|59637.9|59137.9|59035.8|58535.8|59642.9|59142.9|58995.8|58495.8|3
1656090000000|2022-06-24 17:00:00|59017.8|58517.8|58918.6|58418.6|59063.2|58563.2|58918.6|58418.6|8
1656090300000|2022-06-24 17:05:00|58918.1|58418.1|58828|58328|58936|58436|58828|58328|1
1656090600000|2022-06-24 17:10:00|58823|58323|58842.8|58342.8|58842.8|58342.8|58822.9|58322.9|0
1656090900000|2022-06-24 17:15:00|58838.3|58338.3|58838.2|58338.2|58838.3|58338.3|58838.2|58338.2|0
1656091200000|2022-06-24 17:20:00|58838.1|58338.1|58839.5|58339.5|58839.6|58339.6|58838.1|58338.1|0
1656091500000|2022-06-24 17:25:00|58835.5|58335.5|58801.8|58301.8|58835.5|58335.5|58801.8|58301.8|1
1656091800000|2022-06-24 17:30:00|58797.2|58297.2|58800.7|58300.7|58805.3|58305.3|58796.3|58296.3|2
1656092100000|2022-06-24 17:35:00|58800.6|58300.6|58800.5|58300.5|58800.6|58300.6|58796.1|58296.1|0
1656092400000|2022-06-24 17:40:00|58800|58300|58781.3|58281.3|58800|58300|58781.3|58281.3|0
1656092700000|2022-06-24 17:45:00|58781.2|58281.2|58838.2|58338.2|58935.2|58435.2|58781.2|58281.2|2
1656093000000|2022-06-24 17:50:00|58833.2|58333.2|58842.6|58342.6|58842.7|58342.7|58758.6|58258.6|0
1656093300000|2022-06-24 17:55:00|58842.5|58342.5|58921.4|58421.4|58924|58424|58737|58237|1
1656093600000|2022-06-24 18:00:00|58916.9|58416.9|58908.2|58408.2|58917.8|58417.8|58906.4|58406.4|0
1656093900000|2022-06-24 18:05:00|58908.7|58408.7|58900.6|58400.6|58909.6|58409.6|58894.7|58394.7|0
1656094200000|2022-06-24 18:10:00|58900.5|58400.5|58932.4|58432.4|58937.5|58437.5|58900.5|58400.5|5
1656094500000|2022-06-24 18:15:00|58933.8|58433.8|58935.2|58435.2|58936.8|58436.8|58928.3|58428.3|3
1656094800000|2022-06-24 18:20:00|58933.3|58433.3|58944.6|58444.6|58953.2|58453.2|58928.2|58428.2|0
1656095100000|2022-06-24 18:25:00|58943.1|58443.1|58928.4|58428.4|58969.4|58469.4|58928.4|58428.4|0
1656095400000|2022-06-24 18:30:00|58928.8|58428.8|58923.8|58423.8|58938.4|58438.4|58921.4|58421.4|0
1656095700000|2022-06-24 18:35:00|58919.3|58419.3|58932.1|58432.1|58969.7|58469.7|58879.7|58379.7|0
1656096000000|2022-06-24 18:40:00|58933.1|58433.1|58933|58433|58933.1|58433.1|58931.5|58431.5|0
1656096300000|2022-06-24 18:45:00|58932|58432|58929.3|58429.3|58933|58433|58928.5|58428.5|0
1656096600000|2022-06-24 18:50:00|58929.2|58429.2|58929.1|58429.1|58929.2|58429.2|58929.1|58429.1|0
1656096900000|2022-06-24 18:55:00|58929|58429|58929|58429|58929|58429|58929|58429|0
1656097200000|2022-06-24 19:00:00|58928.9|58428.9|58929.3|58429.3|58929.4|58429.4|58928.9|58428.9|0
1656097500000|2022-06-24 19:05:00|58929.2|58429.2|58929.2|58429.2|58929.2|58429.2|58929.2|58429.2|0
1656097800000|2022-06-24 19:10:00|58929.1|58429.1|58929|58429|58929.1|58429.1|58929|58429|0
1656098100000|2022-06-24 19:15:00|58928.9|58428.9|58931.4|58431.4|58932.4|58432.4|58920|58420|0
1656098400000|2022-06-24 19:20:00|58927.4|58427.4|58929.3|58429.3|59072|58432.3|58919.5|58258.7|0
1656098700000|2022-06-24 19:25:00|58930.3|58430.3|58925.2|58425.2|59072|58432.2|58917.8|58259.6|0
1656099000000|2022-06-24 19:30:00|58926.2|58426.2|59001.3|58201.3|59172.8|58533.6|58839.3|58201.3|0
1656099300000|2022-06-24 19:35:00|59002.3|58202.3|59062.3|58262.3|59172.8|58375|58855.9|58192.1|0
1656099600000|2022-06-24 19:40:00|59063.2|58263.2|59028.8|58228.8|59105.4|58374.9|58855.8|58195.7|5
1656099900000|2022-06-24 19:45:00|58879.3|58379.3|59023.6|58223.6|59082.3|58447.6|58879.3|58223.6|1
1656100200000|2022-06-24 19:50:00|59023.5|58223.5|58744|58244|59023.5|58371.6|58743.5|58223.5|0
1656100500000|2022-06-24 19:55:00|58748.5|58248.5|58662.4|58162.4|58748.5|58248.5|58647.3|58147.3|5
1656338400000|2022-06-27 14:00:00|58017.2|57217.2|58140.4|57340.4|58409.6|57366.6|58017.2|56981.6|0
1656338700000|2022-06-27 14:05:00|58131.7|57331.7|58471.3|57671.3|58480.6|57680.6|58116.7|57316.7|1
1656339000000|2022-06-27 14:10:00|58471.8|57671.8|59450.1|58650.1|59450.1|58650.1|58307.2|57657.6|3
1656339300000|2022-06-27 14:15:00|59440.6|58640.6|59202.6|58702.6|59450.1|58765|59202.6|58640.6|1
1656339600000|2022-06-27 14:20:00|59202.3|58702.3|59177.4|58677.4|59202.3|58702.3|59177.4|58677.4|0
1656339900000|2022-06-27 14:25:00|59175.8|58675.8|59207.3|58707.3|59245.2|58745.2|59175.8|58675.8|3
1656340200000|2022-06-27 14:30:00|59207.2|58707.2|59207.1|58707.1|59207.2|58707.2|59207.1|58707.1|0
1656340500000|2022-06-27 14:35:00|59207|58707|59147|58647|59247|58747|59142|58642|0
1656340800000|2022-06-27 14:40:00|59146.9|58646.9|59146.8|58646.8|59146.9|58646.9|59146.8|58646.8|0
1656341100000|2022-06-27 14:45:00|59146.7|58646.7|59096.9|58296.9|59286.4|58646.7|58986.4|58186.4|3
1656341400000|2022-06-27 14:50:00|59092.4|58292.4|59136|58336|59136.8|58336.8|59070|58270|0
1656341700000|2022-06-27 14:55:00|59135.9|58335.9|59167.1|58367.1|59167.1|58367.1|59054.8|58254.8|0
1656342000000|2022-06-27 15:00:00|59163.9|58363.9|59116.7|58316.7|59163.9|58404.7|58869.7|58227.1|1
1656342300000|2022-06-27 15:05:00|59116.1|58316.1|59066|58266|59116.1|58316.1|59065.1|58265.1|0
1656342600000|2022-06-27 15:10:00|58936|58436|59386.6|58886.6|59420.4|58920.4|58936|58436|1
1656342900000|2022-06-27 15:15:00|59385.5|58885.5|59325.4|58525.4|59523.9|58885.5|59320.7|58520.7|1
1656343200000|2022-06-27 15:20:00|59180.9|58680.9|59351.3|58851.3|59351.4|58851.4|59180.9|58680.9|0
1656343500000|2022-06-27 15:25:00|59628.9|58828.9|59477.8|58977.8|59628.9|58982.6|59377.9|58786.8|1
1656343800000|2022-06-27 15:30:00|59477.5|58977.5|59525|59025|59529.9|59029.9|59477.5|58977.5|0
1656344100000|2022-06-27 15:35:00|59522.3|59022.3|59525.4|59025.4|59645.5|59145.5|59389.7|58889.7|1
1656344400000|2022-06-27 15:40:00|59525.3|59025.3|59520.5|59020.5|59525.3|59025.3|59520.5|59020.5|0
1656344700000|2022-06-27 15:45:00|59520.4|59020.4|59572.7|59072.7|59572.8|59072.8|59520.4|59020.4|0
1656345000000|2022-06-27 15:50:00|59568.3|59068.3|59568.1|59068.1|59573|59073|59568.1|59068.1|2
1656345300000|2022-06-27 15:55:00|59568|59068|59573|59073|59573|59073|59568|59068|1
1656345600000|2022-06-27 16:00:00|59601.4|59101.4|59078.2|58278.2|59606.1|59106.1|59078.2|58278.2|3
1656345900000|2022-06-27 16:05:00|59077.2|58277.2|58816|58316|59077.2|58374.3|58810.6|58163.7|3
1656346200000|2022-06-27 16:10:00|58815.7|58315.7|58975.1|58175.1|59090.4|58394.8|58751.2|58174.8|0
1656346500000|2022-06-27 16:15:00|58975.6|58175.6|58643.6|58143.6|58975.6|58320.8|58409.2|57909.2|4
1656346800000|2022-06-27 16:20:00|58643.5|58143.5|58643.5|58143.5|58643.5|58143.5|58643.5|58143.5|0
1656347100000|2022-06-27 16:25:00|58643.4|58143.4|58618|58118|58778.7|58143.4|58618|57978.7|5
1656347400000|2022-06-27 16:30:00|58617.9|58117.9|58834.3|58034.3|58936.6|58307.6|58617.9|58034.3|9
1656347700000|2022-06-27 16:35:00|58825|58025|58806.3|58006.3|58825.3|58177.8|58677.6|58006.3|0
1656348000000|2022-06-27 16:40:00|58806.2|58006.2|58570.6|58070.6|58806.2|58151.8|58570.6|58006.2|1
1656348300000|2022-06-27 16:45:00|58570.5|58070.5|59164.9|58664.9|59278.9|58679.1|58570.5|57949.5|6
1656348600000|2022-06-27 16:50:00|59164.8|58664.8|58960.5|58460.5|59265.4|58664.8|58960.5|58367.8|3
1656348900000|2022-06-27 16:55:00|58960.7|58460.7|58865.8|58365.8|58960.7|58460.7|58865.8|58365.8|0
1656349200000|2022-06-27 17:00:00|58861.1|58361.1|58860.7|58360.7|58861.1|58361.1|58860.7|58360.7|0
1656349500000|2022-06-27 17:05:00|58860.6|58360.6|58860.5|58360.5|58860.6|58360.6|58860.5|58360.5|0
1656349800000|2022-06-27 17:10:00|58860.4|58360.4|58860.4|58360.4|58860.4|58360.4|58860.4|58360.4|0
1656350100000|2022-06-27 17:15:00|58860.3|58360.3|58860.2|58360.2|58860.3|58360.3|58860.2|58360.2|0
1656350400000|2022-06-27 17:20:00|58860.1|58360.1|58860.1|58360.1|58860.1|58360.1|58860.1|58360.1|0
1656350700000|2022-06-27 17:25:00|58860|58360|58927.8|58427.8|58937.3|58437.3|58851.4|58351.4|0
1656351000000|2022-06-27 17:30:00|58918.8|58418.8|58878.6|58378.6|58937.2|58437.2|58877.4|58377.4|0
1656351300000|2022-06-27 17:35:00|58896.6|58396.6|58906.2|58406.2|58960.3|58460.3|58874.4|58374.4|0
1656351600000|2022-06-27 17:40:00|58883|58383|59214.4|58414.4|59259.8|58520.8|58878.2|58221.3|3
1656351900000|2022-06-27 17:45:00|59215.2|58415.2|58996.8|58496.8|59216.7|58496.8|58996.8|58345.8|0
1656352200000|2022-06-27 17:50:00|58997|58497|58982|58482|58997|58497|58981.8|58481.8|1
1656352500000|2022-06-27 17:55:00|58981.9|58481.9|59278.9|58478.9|59308.6|58508.6|58848.6|58214.1|2
1656352800000|2022-06-27 18:00:00|59278.8|58478.8|59393.5|58593.5|59393.8|58593.8|59278.8|58478.8|0
1656353100000|2022-06-27 18:05:00|59393.7|58593.7|59128.2|58328.2|59398.4|58598.4|58973.7|58325.2|1
1656353400000|2022-06-27 18:10:00|59128|58328|58974.3|58474.3|59128.4|58475.6|58973.8|58323.9|0
1656353700000|2022-06-27 18:15:00|58973.8|58473.8|58973.6|58473.6|59128|58475.2|58973.6|58323.7|0
1656354000000|2022-06-27 18:20:00|59127.7|58327.7|58922.7|58422.7|59127.9|58474.8|58922.7|58275.1|1
1656354300000|2022-06-27 18:25:00|58913.2|58413.2|58880.8|58380.8|58946.4|58446.4|58880.8|58380.8|0
1656354600000|2022-06-27 18:30:00|58880.7|58380.7|58880.7|58380.7|58880.7|58380.7|58880.7|58380.7|0
1656354900000|2022-06-27 18:35:00|58880.6|58380.6|58912.8|58412.8|58912.9|58412.9|58880.6|58380.6|1
1656355200000|2022-06-27 18:40:00|58912.7|58412.7|58912.6|58412.6|58912.7|58412.7|58912.6|58412.6|0
1656355500000|2022-06-27 18:45:00|58912.5|58412.5|58912.5|58412.5|58912.5|58412.5|58912.5|58412.5|0
1656355800000|2022-06-27 18:50:00|58912.4|58412.4|58912.4|58412.4|58912.4|58412.4|58912.4|58412.4|1
1656356100000|2022-06-27 18:55:00|58912.3|58412.3|58912.2|58412.2|58912.3|58412.3|58912.2|58412.2|0
1656356400000|2022-06-27 19:00:00|59066.7|58266.7|58915.1|58415.1|59067.2|58417.2|58912.6|58266.7|1
1656356700000|2022-06-27 19:05:00|58914.6|58414.6|58918.4|58418.4|59067.1|58452.4|58912.7|58267|0
1656357000000|2022-06-27 19:10:00|58917.9|58417.9|58934.8|58434.8|58953.4|58453.4|58916.9|58416.9|0
1656357300000|2022-06-27 19:15:00|58934.7|58434.7|58952.6|58452.6|58957.4|58457.4|58934.7|58434.7|1
1656357600000|2022-06-27 19:20:00|58952.5|58452.5|58952.5|58452.5|58952.5|58452.5|58952.5|58452.5|0
1656357900000|2022-06-27 19:25:00|58952.4|58452.4|59124.3|58624.3|59129.4|58629.4|58952.4|58452.4|0
1656358200000|2022-06-27 19:30:00|59123.3|58623.3|59128.9|58628.9|59129.3|58629.3|59094.3|58594.3|1
1656358500000|2022-06-27 19:35:00|59128.8|58628.8|59132|58632|59138.1|58638.1|59128.8|58628.8|2
1656358800000|2022-06-27 19:40:00|59131.5|58631.5|58807.6|58307.6|59281.4|58634.2|58793.6|58181.8|2
1656359100000|2022-06-27 19:45:00|58808.8|58308.8|58851|58351|58856|58356|58798.1|58298.1|0
1656359400000|2022-06-27 19:50:00|58850.9|58350.9|58850.8|58350.8|58855.6|58355.6|58850.8|58350.8|0
1656359700000|2022-06-27 19:55:00|58836.5|58336.5|58716.2|58216.2|58836.5|58336.5|58716.2|58216.2|3
1656424800000|2022-06-28 14:00:00|58825|57425|58666.4|58166.4|58862.7|58171.2|58232.6|57231.6|4
1656425100000|2022-06-28 14:05:00|58671.2|58171.2|58386|57886|58800.3|58176|58146.3|57238.3|8
1656425400000|2022-06-28 14:10:00|58385.2|57885.2|58696|57896|58696.1|58029|58366|57851.1|4
1656425700000|2022-06-28 14:15:00|58695.7|57895.7|58581.3|58081.3|58731|58111.2|58566.2|57881|0
1656426000000|2022-06-28 14:20:00|58590.9|58090.9|58533.5|58033.5|58659.5|58090.9|58308.6|57808.6|21
1656426300000|2022-06-28 14:25:00|58533.4|58033.4|58631.9|58131.9|58795|58234.3|58485.4|57882.9|15
1656426600000|2022-06-28 14:30:00|58816.6|58016.6|58687.4|57887.4|58819.8|58153.7|58140.3|57640.3|27
1656426900000|2022-06-28 14:35:00|58795.1|58295.1|58711.3|57911.3|58795.1|58295.1|58562.7|57909.1|5
1656427200000|2022-06-28 14:40:00|58710.9|57910.9|58760.9|57960.9|58768.2|57968.2|58707|57907|1
1656427500000|2022-06-28 14:45:00|59084.6|58284.6|58968.5|58168.5|59226.4|58312.6|58803.2|57825.3|3
1656427800000|2022-06-28 14:50:00|59151.4|58351.4|58986.1|58186.1|59151.4|58351.4|58986.1|58186.1|0
1656428100000|2022-06-28 14:55:00|58986|58186|59290.6|57890.6|59290.9|58190.9|58985.9|57890.4|2
1656428400000|2022-06-28 15:00:00|58991.3|58191.3|58860.9|58060.9|59269.2|58366.1|58835.7|57865.7|0
1656428700000|2022-06-28 15:05:00|58894.6|58094.6|58962.6|58462.6|58962.6|58462.6|58750.5|58094.6|7
1656429000000|2022-06-28 15:10:00|58972.2|58472.2|58972.9|58172.9|59118.4|58472.4|58895.8|58095.8|0
1656429300000|2022-06-28 15:15:00|58972.7|58172.7|58666.5|58166.5|59082.7|58282.7|58666.3|58166.3|0
1656429600000|2022-06-28 15:20:00|58666.4|58166.4|58815.5|58015.5|59269.9|58431|58578.2|57786.2|3
1656429900000|2022-06-28 15:25:00|58815.3|58015.3|58886.8|58086.8|58896.5|58096.5|58799.1|57999.1|0
1656430200000|2022-06-28 15:30:00|58888.8|58088.8|58925.3|58125.3|59164.3|58364.3|58872.4|58072.4|0
1656430500000|2022-06-28 15:35:00|58930.1|58130.1|59157.8|58357.8|59379.8|58579.8|58837|58120.4|1
1656430800000|2022-06-28 15:40:00|59143.3|58343.3|59350.7|58550.7|59350.8|58550.8|59143.3|58343.3|0
1656431100000|2022-06-28 15:45:00|59350.8|58550.8|59805.1|59305.1|59805.3|59305.3|59319.6|58519.6|5
1656431400000|2022-06-28 15:50:00|59805.4|59305.4|59731.9|59231.9|60139.3|59639.3|59618.5|58939|6
1656431700000|2022-06-28 15:55:00|59732.1|59232.1|60303|59503|60307.8|59507.8|59713.2|59213.2|5
1656432000000|2022-06-28 16:00:00|60302.9|59502.9|59397.4|58897.4|60302.9|59502.9|59392.8|58892.8|2
1656432300000|2022-06-28 16:05:00|59402.2|58902.2|59185.9|58685.9|59631.6|58912.3|59185.9|58231.6|3
1656432600000|2022-06-28 16:10:00|59185.8|58685.8|59426.9|58026.9|59759.5|58687.1|58929.3|58026.9|1
1656432900000|2022-06-28 16:15:00|59489.7|58089.7|59063.8|58263.8|59494.5|58682.1|59060.5|58060.7|1
1656433200000|2022-06-28 16:20:00|59064|58264|58880.7|58080.7|59064|58264|58880.7|58080.7|0
1656433500000|2022-06-28 16:25:00|58662.9|57862.9|58534.3|57734.3|58662.9|57862.9|58534.3|57734.3|0
1656433800000|2022-06-28 16:30:00|58532.1|57732.1|58575.2|57775.2|58575.2|57875.7|58375.7|57731.9|0
1656434100000|2022-06-28 16:35:00|58575.1|57775.1|58575|57775|58575.1|57775.1|58575|57775|0
1656434400000|2022-06-28 16:40:00|58574.9|57774.9|58555.5|57755.5|58574.9|57774.9|58555.5|57755.5|0
1656434700000|2022-06-28 16:45:00|58555.4|57755.4|58399.7|57899.7|58604.7|57952.9|58385.4|57755.3|2
1656435000000|2022-06-28 16:50:00|58399.6|57899.6|58304.5|57804.5|58399.7|57899.7|58304.5|57804.5|0
1656435300000|2022-06-28 16:55:00|58304.4|57804.4|58304.3|57804.3|58304.4|57804.4|58304.3|57804.3|1
1656435600000|2022-06-28 17:00:00|58304.1|57804.1|58304.1|57804.1|58304.3|57804.3|58304.1|57804.1|1
1656435900000|2022-06-28 17:05:00|58304|57804|58581.6|57781.6|58581.6|57922.6|58105.3|57492.3|7
1656436200000|2022-06-28 17:10:00|58571.9|57771.9|58566.9|57766.9|58571.9|57771.9|58566.9|57766.9|0
1656436500000|2022-06-28 17:15:00|58601.3|58101.3|58554.5|57754.5|58606.1|58106.1|58554.5|57754.5|5
1656436800000|2022-06-28 17:20:00|58588.3|57788.3|58681.1|57881.1|58788.9|57988.9|58588.3|57788.3|1
1656437100000|2022-06-28 17:25:00|58681|57881|58670.7|57870.7|58681|57881|58669|57869|0
1656437400000|2022-06-28 17:30:00|58670.3|57870.3|58689.1|57889.1|58689.5|57889.5|58670.2|57870.2|0
1656437700000|2022-06-28 17:35:00|58689|57889|58774.4|57974.4|58784.8|57984.8|58689|57889|1
1656438000000|2022-06-28 17:40:00|58774.3|57974.3|59020|58220|59020.1|58220.1|58774.3|57974.3|0
1656438300000|2022-06-28 17:45:00|59019.9|58219.9|58994.9|58194.9|59019.9|58219.9|58965.1|58165.1|0
1656438600000|2022-06-28 17:50:00|58912.9|58112.9|58989|58189|58989|58189|58877.9|58077.9|0
1656438900000|2022-06-28 17:55:00|58979|58479|58974|58474|58979|58479|58974|58474|0
1656439200000|2022-06-28 18:00:00|58974.1|58474.1|59363.6|58863.6|59375.7|58875.7|58945.1|58347|3
1656439500000|2022-06-28 18:05:00|59363.5|58863.5|59579.5|58779.5|59582.8|58863.7|59305.8|58737.3|3
1656439800000|2022-06-28 18:10:00|59582.8|58782.8|59726.4|58326.4|59919.2|59084|59383.6|58153|1
1656440100000|2022-06-28 18:15:00|59726|58326|59726|58326|59727|58327|59725.4|58325.4|0
1656440400000|2022-06-28 18:20:00|59726.7|58326.7|59131.5|58331.5|59755|58486.5|59131.5|58324.5|0
1656440700000|2022-06-28 18:25:00|59136.5|58336.5|58961.6|58161.6|59137.3|58337.3|58959.9|58159.9|0
1656441000000|2022-06-28 18:30:00|58961.3|58161.3|58855.2|58055.2|58961.6|58161.6|58850.3|58050.3|0
1656441300000|2022-06-28 18:35:00|58855.1|58055.1|58831.7|58031.7|58855.1|58204.8|58703.9|58031.3|1
1656441600000|2022-06-28 18:40:00|58831.6|58031.6|58830.5|58030.5|58835.9|58185.7|58684.9|58029.5|0
1656441900000|2022-06-28 18:45:00|58830.3|58030.3|59534.4|58134.4|59539.4|58139.4|58830.1|57753.1|0
1656442200000|2022-06-28 18:50:00|59534.3|58134.3|59340.4|57940.4|59534.3|58236.9|59036.9|57937.9|0
1656442500000|2022-06-28 18:55:00|59340.2|57940.2|59340.5|57940.5|59355.5|58325.5|59042.1|57939.7|0
1656442800000|2022-06-28 19:00:00|59340.3|57940.3|59340.2|57940.2|59341|57941|59339.9|57939.9|0
1656443100000|2022-06-28 19:05:00|59340.1|57940.1|59344.1|57944.1|59350.4|58242.8|59042.8|57939.8|2
1656443400000|2022-06-28 19:10:00|59344|57944|59343.9|57943.9|59344|57944|59343.9|57943.9|0
1656443700000|2022-06-28 19:15:00|59343.8|57943.8|58893.7|58093.7|59343.8|58093.7|58893.7|57943.7|0
1656444000000|2022-06-28 19:20:00|58893.6|58093.6|58948.3|58148.3|58948.3|58148.3|58893.6|58093.6|0
1656444300000|2022-06-28 19:25:00|58948.2|58148.2|58947.9|58147.9|58993|58193|58868.1|58068.1|0
1656444600000|2022-06-28 19:30:00|58957.6|58157.6|58972.6|58172.6|58978.2|58178.2|58957.5|58157.5|0
1656444900000|2022-06-28 19:35:00|58977.4|58177.4|58977.2|58177.2|58977.4|58177.4|58977.2|58177.2|0
1656445200000|2022-06-28 19:40:00|58977.1|58177.1|58976.7|58176.7|58977.1|58177.1|58971.7|58171.7|0
1656445500000|2022-06-28 19:45:00|58976.6|58176.6|58856.5|58056.5|58976.6|58176.6|58856.5|58056.5|0
1656445800000|2022-06-28 19:50:00|58856.4|58056.4|58859.7|58059.7|58861.7|58061.7|58856.4|58056.4|0
1656446100000|2022-06-28 19:55:00|58854.6|58054.6|58619.8|58119.8|58856.2|58200|58612.5|58024.6|4
1656511200000|2022-06-29 14:00:00|59219.6|57819.6|59029.1|58229.1|59348.5|58452.2|58800.6|57819.6|3
1656511500000|2022-06-29 14:05:00|58878.6|58378.6|58775.6|58275.6|59078.1|58435.2|58715.5|58215.5|5
1656511800000|2022-06-29 14:10:00|58756|58256|59310|58810|59310|58810|58683.6|58183.6|9
1656512100000|2022-06-29 14:15:00|59305.1|58805.1|59264|58764|59448.5|58837.7|59200|58446.8|3
1656512400000|2022-06-29 14:20:00|59298.9|58798.9|59004.8|58504.8|59338.9|58838.9|58990|58490|10
1656512700000|2022-06-29 14:25:00|58999.9|58499.9|59087.1|58587.1|59102.1|58602.1|58990|58490|4
1656513000000|2022-06-29 14:30:00|59086.8|58586.8|59243.6|58443.6|59543.6|58589.2|59085.5|58142.7|6
1656513300000|2022-06-29 14:35:00|59542.7|58142.7|59929.4|59429.4|60425.9|59429.6|59242.8|58142.7|2
1656513600000|2022-06-29 14:40:00|59934.3|59434.3|59751.9|58951.9|59996.2|59478.3|59456.4|58355.1|2
1656513900000|2022-06-29 14:45:00|59751.8|58951.8|59875.1|59075.1|59949.1|59149.1|59751.7|58951.7|0
1656514200000|2022-06-29 14:50:00|59904.5|59104.5|59833.8|59333.8|60458.7|59958.7|59647.4|59003.4|9
1656514500000|2022-06-29 14:55:00|59833.9|59333.9|59191.2|58691.2|59833.9|59333.9|59191.2|58691.2|10
1656514800000|2022-06-29 15:00:00|59201.1|58701.1|59196|58696|59201.1|58701.1|59191.2|58691.2|0
1656515100000|2022-06-29 15:05:00|59200.9|58700.9|60236.8|59736.8|60341.2|59805.2|59200.8|58700.8|12
1656515400000|2022-06-29 15:10:00|60271.1|59771.1|59911.2|59111.2|60391.5|59891.5|59798.7|58998.7|2
1656515700000|2022-06-29 15:15:00|59921|59121|59673.6|59173.6|60119.6|59474.8|59673.6|59026.5|1
1656516000000|2022-06-29 15:20:00|59697.8|59197.8|59696.8|59196.8|59697.8|59197.8|59696.8|59196.8|0
1656516300000|2022-06-29 15:25:00|59700.4|59200.4|59471.1|58971.1|59701.7|59201.7|59471.1|58971.1|0
1656516600000|2022-06-29 15:30:00|59471|58971|59639.1|58839.1|59639.2|58971|59444.2|58794.3|1
1656516900000|2022-06-29 15:35:00|59639|58839|59530.9|58730.9|59639|58839|59530.9|58730.9|0
1656517200000|2022-06-29 15:40:00|59531|58731|59530.8|58730.8|59531|58731|59530.8|58730.8|0
1656517500000|2022-06-29 15:45:00|59530.7|58730.7|59525.7|58725.7|59530.8|58730.8|59525.5|58725.5|0
1656517800000|2022-06-29 15:50:00|59525.6|58725.6|59195.2|58695.2|59525.6|58859.6|59195.2|58695.2|0
1656518100000|2022-06-29 15:55:00|59180.2|58680.2|59614.3|58814.3|59614.3|58970|59134.7|58634.7|9
1656518400000|2022-06-29 16:00:00|59614.2|58814.2|59534.8|58734.8|59614.2|59079.1|59390.5|58730.8|0
1656518700000|2022-06-29 16:05:00|59539.7|58739.7|59568.7|58768.7|59579.1|58779.1|59534.7|58734.7|0
1656519000000|2022-06-29 16:10:00|59544.2|58744.2|59288.3|58788.3|59544.2|59008.6|59288.3|58734.4|2
1656519300000|2022-06-29 16:15:00|59393|58893|59323.3|58823.3|59393|58893|59288.3|58788.3|2
1656519600000|2022-06-29 16:20:00|59323.2|58823.2|59321.9|58821.9|59323.2|58823.2|59321.9|58821.9|10
1656519900000|2022-06-29 16:25:00|59321.8|58821.8|59296.6|58796.6|59321.8|58821.8|59291.1|58791.1|1
1656520200000|2022-06-29 16:30:00|59296.5|58796.5|59296.6|58796.6|59296.9|58796.9|59296.3|58796.3|1
1656520500000|2022-06-29 16:35:00|59296.8|58796.8|59216.2|58716.2|59409.9|58796.8|59214.9|58609.7|8
1656520800000|2022-06-29 16:40:00|59216.4|58716.4|59211.9|58711.9|59216.7|58716.7|59211.6|58711.6|1
1656521100000|2022-06-29 16:45:00|59212|58712|59191.6|58691.6|59242|58742|59191.6|58691.6|2
1656521400000|2022-06-29 16:50:00|59191.5|58691.5|59161.4|58661.4|59191.5|58691.5|59156.6|58656.6|4
1656521700000|2022-06-29 16:55:00|59161.5|58661.5|59171.3|58671.3|59176.4|58676.4|59161.5|58661.5|1
1656522000000|2022-06-29 17:00:00|59171.2|58671.2|59534.6|58734.6|59539.2|58739.2|59169.6|58669.6|3
1656522300000|2022-06-29 17:05:00|59534.5|58734.5|59224.7|58724.7|59534.5|58877.8|59224.7|58714.9|1
1656522600000|2022-06-29 17:10:00|59229.7|58729.7|59284.5|58784.5|59284.6|58784.6|59229.7|58729.7|1
1656522900000|2022-06-29 17:15:00|59285|58785|59433.7|58933.7|59553.9|59053.9|59285|58785|3
1656523200000|2022-06-29 17:20:00|59438.7|58938.7|59433.6|58933.6|59438.7|58938.7|59433.5|58933.5|2
1656523500000|2022-06-29 17:25:00|59433.5|58933.5|59433.4|58933.4|59433.5|58933.5|59433.4|58933.4|1
1656523800000|2022-06-29 17:30:00|59433.3|58933.3|59533.2|58733.2|59533.4|58933.3|59433.3|58708.3|0
1656524100000|2022-06-29 17:35:00|59533.1|58733.1|59532.9|58732.9|59533.1|58733.1|59532.9|58732.9|0
1656524400000|2022-06-29 17:40:00|59532.8|58732.8|59252.7|58752.7|59532.8|58880.3|59252.7|58732.8|0
1656524700000|2022-06-29 17:45:00|59252.6|58752.6|59352.5|58852.5|59352.5|58852.5|59252.5|58752.5|0
1656525000000|2022-06-29 17:50:00|59352.4|58852.4|59262.1|58762.1|59357.3|58857.3|59257.3|58757.3|0
1656525300000|2022-06-29 17:55:00|59252.2|58752.2|59308.9|58808.9|59313.9|58813.9|59252.2|58752.2|3
1656525600000|2022-06-29 18:00:00|59309|58809|59411.8|58911.8|59411.8|58911.8|59308.7|58808.7|2
1656525900000|2022-06-29 18:05:00|59412.2|58912.2|59402.3|58902.3|59436.8|58936.8|59397.4|58897.4|2
1656526200000|2022-06-29 18:10:00|59397.4|58897.4|59536.6|59036.6|59536.6|59036.6|59397.3|58897.3|4
1656526500000|2022-06-29 18:15:00|59541.5|59041.5|59404.6|58904.6|59558.2|59041.5|59404.6|58752.8|1
1656526800000|2022-06-29 18:20:00|59404.5|58904.5|59705.4|59205.4|59705.4|59205.4|59404.5|58904.5|4
1656527100000|2022-06-29 18:25:00|59705.3|59205.3|59700.1|59200.1|59705.3|59205.3|59700.1|59200.1|0
1656527400000|2022-06-29 18:30:00|59700|59200|59699.9|59199.9|59700|59200|59699.9|59199.9|0
1656527700000|2022-06-29 18:35:00|59699.8|59199.8|59704.5|59204.5|59704.5|59204.5|59699.7|59199.7|3
1656528000000|2022-06-29 18:40:00|59704.4|59204.4|59704.2|59204.2|59704.4|59204.4|59704.2|59204.2|1
1656528300000|2022-06-29 18:45:00|59699.4|59199.4|59728.7|59228.7|59753.6|59253.6|59699.3|59199.3|1
1656528600000|2022-06-29 18:50:00|59728.6|59228.6|59728.4|59228.4|59748.4|59248.4|59728.4|59228.4|0
1656528900000|2022-06-29 18:55:00|59728.3|59228.3|59728.2|59228.2|59733.2|59233.2|59712.6|59212.6|0
1656529200000|2022-06-29 19:00:00|59733.1|59233.1|59727.9|59227.9|59733.1|59233.1|59712.6|59212.6|0
1656529500000|2022-06-29 19:05:00|59727.8|59227.8|59732.6|59232.6|59732.7|59232.7|59722.8|59222.8|0
1656529800000|2022-06-29 19:10:00|59732.5|59232.5|59775.3|59275.3|59780.1|59280.1|59731.1|59231.1|8
1656530100000|2022-06-29 19:15:00|59731.1|59231.1|59746.1|59246.1|59751.3|59251.3|59731.1|59231.1|1
1656530400000|2022-06-29 19:20:00|59746|59246|59745.9|59245.9|59746|59246|59745.9|59245.9|0
1656530700000|2022-06-29 19:25:00|59745.8|59245.8|59745.7|59245.7|59745.8|59245.8|59745.7|59245.7|0
1656531000000|2022-06-29 19:30:00|59775.1|59275.1|59750.4|59250.4|59780|59280|59745.6|59245.6|0
1656531300000|2022-06-29 19:35:00|59750.3|59250.3|59750.1|59250.1|59750.3|59250.3|59750.1|59250.1|0
1656531600000|2022-06-29 19:40:00|59750|59250|59749.9|59249.9|59750|59250|59749.9|59249.9|0
1656531900000|2022-06-29 19:45:00|59749.8|59249.8|59749.7|59249.7|59749.8|59249.8|59749.7|59249.7|0
1656532200000|2022-06-29 19:50:00|59749.6|59249.6|59744.5|59244.5|59749.6|59249.6|59744.5|59244.5|0
1656532500000|2022-06-29 19:55:00|59675.2|59175.2|59807.1|59007.1|59807.1|59175.2|59635.2|59007.1|2
1656597600000|2022-06-30 14:00:00|60025.8|59225.8|59170.5|58670.5|60025.8|59275|59125.7|58625.7|8
1656597900000|2022-06-30 14:05:00|59484.5|58684.5|59870.6|59070.6|60101.4|59406.4|59189.2|58651.6|24
1656598200000|2022-06-30 14:10:00|59865.6|59065.6|59461.5|58961.5|59931.8|59222.5|59401.7|58901.7|2
1656598500000|2022-06-30 14:15:00|59511.2|59011.2|59845.5|59045.5|60015.6|59215.6|59505.8|58910.5|6
1656598800000|2022-06-30 14:20:00|59865.3|59065.3|59764.6|58964.6|59920.7|59165|59640.2|58964.2|2
1656599100000|2022-06-30 14:25:00|59764.5|58964.5|59624.3|59124.3|59764.5|59124.3|59579.1|58939.4|0
1656599400000|2022-06-30 14:30:00|59609.3|59109.3|59628.5|59128.5|59628.5|59128.5|59594.3|59094.3|0
1656599700000|2022-06-30 14:35:00|59628.4|59128.4|59579|59079|59628.5|59128.5|59578.4|59078.4|5
1656600000000|2022-06-30 14:40:00|59578.9|59078.9|59613.6|59113.6|59613.6|59113.6|59578.8|59078.8|0
1656600300000|2022-06-30 14:45:00|59613.5|59113.5|59614.7|59114.7|59614.8|59114.8|59604.8|59104.8|0
1656600600000|2022-06-30 14:50:00|59614.6|59114.6|59667.8|59167.8|59667.9|59167.9|59614.6|59114.6|2
1656600900000|2022-06-30 14:55:00|59667.7|59167.7|59667.2|59167.2|59772.7|59272.7|59667.2|59167.2|6
1656601200000|2022-06-30 15:00:00|59667|59167|59667|59167|59667.2|59167.2|59667|59167|4
1656601500000|2022-06-30 15:05:00|59666.9|59166.9|59956.3|59456.3|59961.5|59461.5|59666.7|59166.7|7
1656601800000|2022-06-30 15:10:00|59967|59167|61086.1|59686.1|61096|60551|59776.3|59151.2|66
1656602100000|2022-06-30 15:15:00|61086|59686|60816.2|60016.2|61145.7|60625|60701.3|59671.1|11
1656602400000|2022-06-30 15:20:00|60811.2|60011.2|62996.8|62196.8|63193.5|62693.5|60811.1|60011.1|29
1656602700000|2022-06-30 15:25:00|62996.7|62196.7|63827.6|63027.6|64315.7|63515.7|62995.3|62028.2|43
1656603000000|2022-06-30 15:30:00|63827.7|63027.7|64878.4|64078.4|65180|64230.8|63623.7|62823.7|38091
1656603300000|2022-06-30 15:35:00|64728.4|64228.4|65057.8|63657.8|65182.3|64232.3|64607.8|63657.8|58518
1656603600000|2022-06-30 15:40:00|64607.8|64107.8|65048.1|63648.1|65058|64108|64471.4|63646.7|60080
1656603900000|2022-06-30 15:45:00|65050.5|63650.5|64279.9|62879.9|65053.7|64103.7|64278.2|62878.2|61278
1656604200000|2022-06-30 15:50:00|64378.4|63578.4|64537.3|64037.3|64883.2|64088.2|64143.4|62743.4|14567
1656604500000|2022-06-30 15:55:00|64537|64037|64603.8|64103.8|64605.7|64105.7|64537|64037|1
1656604800000|2022-06-30 16:00:00|64603|64103|64602.9|64102.9|64603|64103|64602.9|64102.9|1
1656605100000|2022-06-30 16:05:00|64601.8|64101.8|64601.7|64101.7|64601.8|64101.8|64601.7|64101.7|3
1656605400000|2022-06-30 16:10:00|64595.4|64095.4|64402.4|63002.4|64596|64096|64372.6|62972.6|8918
1656605700000|2022-06-30 16:15:00|64574.6|64074.6|64413.3|63913.3|65024.6|64074.6|64131.2|63540.9|147
1656606000000|2022-06-30 16:20:00|64413.6|63913.6|64439.9|63939.9|64440.4|63940.4|64413.3|63913.3|5
1656606300000|2022-06-30 16:25:00|64439.5|63939.5|64576.3|64076.3|64576.4|64076.4|64355.7|63855.7|7
1656606600000|2022-06-30 16:30:00|64576.7|64076.7|64595.3|64095.3|64595.9|64095.9|64575.9|64075.9|10
1656606900000|2022-06-30 16:35:00|64594.6|64094.6|64596.1|64096.1|64596.4|64096.4|64594.6|64094.6|7
1656607200000|2022-06-30 16:40:00|64421.2|63621.2|63877.5|63077.5|64421.2|63621.2|63852.3|62752.3|10973
1656607500000|2022-06-30 16:45:00|63877.3|63077.3|63882.4|63082.4|63882.4|63082.4|63877.1|63077.1|2
1656607800000|2022-06-30 16:50:00|63882.5|63082.5|63901.5|63101.5|63901.5|63131.9|63602|63082.5|6
1656608100000|2022-06-30 16:55:00|63906.5|63106.5|63908|63108|64027|63527|63831.4|63106.5|183
1656608400000|2022-06-30 17:00:00|63907|63107|63701.2|63201.2|63907|63246.2|63701.2|63106|1
1656608700000|2022-06-30 17:05:00|63611.6|63111.6|63903.4|63103.4|63903.4|63195.6|63487|62987|1
1656609000000|2022-06-30 17:10:00|63943.3|63143.3|63754.3|63254.3|63954.1|63254.3|63754.3|63143.3|0
1656609300000|2022-06-30 17:15:00|63754|63254|63763.9|63263.9|63763.9|63263.9|63754|63254|0
1656609600000|2022-06-30 17:20:00|63758.9|63258.9|63704.4|63204.4|63819|63319|63704.4|63204.4|2
1656609900000|2022-06-30 17:25:00|63704.3|63204.3|63704|63204|63818.6|63318.6|63704|63204|2
1656610200000|2022-06-30 17:30:00|63704.1|63204.1|63833.5|63333.5|63833.5|63333.5|63704|63204|1
1656610500000|2022-06-30 17:35:00|63828.5|63328.5|63934.2|63434.2|63944.1|63444.1|63828.5|63328.5|1
1656610800000|2022-06-30 17:40:00|63934.1|63434.1|63933.8|63433.8|63934.1|63434.1|63933.8|63433.8|7
1656611100000|2022-06-30 17:45:00|||||||||2
1656611400000|2022-06-30 17:50:00|63933.9|63433.9|63914.3|63114.3|63933.9|63433.9|63909.3|63109.3|2
1656611700000|2022-06-30 17:55:00|63914.2|63114.2|63904.8|63104.8|63914.2|63114.2|63904.2|63104.2|2
1656612000000|2022-06-30 18:00:00|63904.7|63104.7|63904.7|63104.7|63904.7|63104.7|63904.7|63104.7|0
1656612300000|2022-06-30 18:05:00|63909.7|63109.7|63910.3|63110.3|63940.1|63140.1|63905.3|63105.3|3
1656612600000|2022-06-30 18:10:00|63912.2|63112.2|63922|63122|63922|63122|63907.1|63107.1|1
1656612900000|2022-06-30 18:15:00|63927|63127|63836.7|63336.7|63946.9|63336.7|63821.7|63127|2
1656613200000|2022-06-30 18:20:00|63836.5|63336.5|63836.5|63336.5|63836.6|63336.6|63836.5|63336.5|0
1656613500000|2022-06-30 18:25:00|63837.2|63337.2|63837.2|63337.2|63837.2|63337.2|63837.1|63337.1|0
1656613800000|2022-06-30 18:30:00|63842.1|63342.1|63842|63342|63916.9|63416.9|63837.1|63337.1|1
1656614100000|2022-06-30 18:35:00|63807.1|63307.1|63842.1|63342.1|63842.2|63342.2|63805.7|63305.7|0
1656614400000|2022-06-30 18:40:00|63857.1|63357.1|63822.5|63322.5|63857.1|63357.1|63642.5|63142.5|1
1656614700000|2022-06-30 18:45:00|63817.5|63317.5|63817.4|63317.4|63822.5|63322.5|63817.4|63317.4|2
1656615000000|2022-06-30 18:50:00|63817.3|63317.3|63817.3|63317.3|63817.3|63317.3|63817.3|63317.3|0
1656615300000|2022-06-30 18:55:00|63817.4|63317.4|63837.4|63337.4|63837.4|63337.4|63817.3|63317.3|0
1656615600000|2022-06-30 19:00:00|63837.3|63337.3|63837.7|63337.7|63842.7|63342.7|63832.8|63332.8|2
1656615900000|2022-06-30 19:05:00|63842.7|63342.7|63836.4|63336.4|63842.7|63342.7|63836.3|63336.3|3
1656616200000|2022-06-30 19:10:00|63836.3|63336.3|63836.2|63336.2|63836.3|63336.3|63836.1|63336.1|0
1656616500000|2022-06-30 19:15:00|63836.1|63336.1|63835.3|63335.3|63836.2|63336.2|63835.3|63335.3|0
1656616800000|2022-06-30 19:20:00|63835.2|63335.2|63835.2|63335.2|63835.2|63335.2|63835.2|63335.2|0
1656617100000|2022-06-30 19:25:00|63835.1|63335.1|63880.3|63080.3|63890.4|63335.1|63835.1|63080.3|1
1656617400000|2022-06-30 19:30:00|63885.3|63085.3|63885.1|63085.1|63885.3|63085.3|63885.1|63085.1|0
1656617700000|2022-06-30 19:35:00|63890.1|63090.1|63890|63090|63890.1|63090.1|63890|63090|1
1656618000000|2022-06-30 19:40:00|63939.9|63139.9|64044.5|63244.5|64044.6|63399.6|63899.6|63129.9|3
1656618300000|2022-06-30 19:45:00|64044.4|63244.4|64044.4|63244.4|64044.4|63244.4|64044.4|63244.4|0
1656618600000|2022-06-30 19:50:00|63849.5|63349.5|63839.4|63339.4|63849.5|63349.5|63839.4|63339.4|0
1656618900000|2022-06-30 19:55:00|63839.3|63339.3|64189.7|63389.7|64209.6|63409.6|63824.4|63324.4|9
1656684000000|2022-07-01 14:00:00|64011|62611|64296.2|63496.2|64431.2|63816.2|63156.1|62611|16
1656684300000|2022-07-01 14:05:00|64301.1|63501.1|64985.3|64185.3|64985.3|64185.3|64206.7|63412.1|8
1656684600000|2022-07-01 14:10:00|64990.3|64190.3|65851.7|65051.7|65851.7|65286.7|64990.3|64190.3|12
1656684900000|2022-07-01 14:15:00|65856.7|65056.7|65382.2|64882.2|65861.7|65152.3|65371.2|64871.2|16
1656685200000|2022-07-01 14:20:00|65297.3|63897.3|65128.6|64328.6|65452.3|64536.4|65003.3|63897.3|2
1656685500000|2022-07-01 14:25:00|65123.7|64323.7|64536.7|63736.7|65138.6|64514.1|64536.7|63600|6
1656685800000|2022-07-01 14:30:00|64531.7|63731.7|64616.4|63816.4|64616.4|63816.4|64531.7|63731.7|0
1656686100000|2022-07-01 14:35:00|64621.3|63821.3|64119.5|63619.5|64750.6|64011.4|64119.5|63619.5|2
1656686400000|2022-07-01 14:40:00|64114.6|63614.6|64109.7|63609.7|64114.6|63614.6|64104.7|63604.7|2
1656687000000|2022-07-01 14:50:00|64055.3|63555.3|63849.1|63049.1|64055.3|63555.3|63849.1|63049.1|0
1656687300000|2022-07-01 14:55:00|63844.2|63044.2|63693.4|63193.4|63898.6|63198.3|63619.2|62944.5|2
1656687600000|2022-07-01 15:00:00|63688.4|63188.4|63760.3|62960.3|63848.8|63253.3|63688.4|62949.9|4
1656687900000|2022-07-01 15:05:00|63755.3|62955.3|63777.2|63277.2|63793.6|63282.1|63740.5|62940.5|0
1656688200000|2022-07-01 15:10:00|63782.1|63282.1|64259.4|63759.4|64726.9|63926.9|63777.2|62927.4|7
1656688500000|2022-07-01 15:15:00|64258.3|63758.3|64625.8|63825.8|64630.8|63830.8|64258.3|63712.1|5
1656688800000|2022-07-01 15:20:00|64635.7|63835.7|65103.6|64603.6|65143.1|64643.1|64635.7|63835.7|11
1656689100000|2022-07-01 15:25:00|65197.6|64697.6|64938.7|64138.7|65218.7|64698.6|64739.6|63639.6|3
1656689400000|2022-07-01 15:30:00|64948.6|64148.6|64872.7|64372.7|65118.7|64618.7|64615.8|63516|6
1656689700000|2022-07-01 15:35:00|64902.7|64402.7|65037.2|64537.2|65072.7|64572.7|64902.7|64402.7|7
1656690000000|2022-07-01 15:40:00|65117.2|64617.2|65367.2|64867.2|65367.2|64867.2|65117.2|64617.2|2
1656690300000|2022-07-01 15:45:00|65421.6|64921.6|65615.8|65115.8|65701.8|65201.8|65421.6|64921.6|11
1656690600000|2022-07-01 15:50:00|65665.8|65165.8|65859.3|65059.3|65859.3|65165.8|65555.7|65034.3|5
1656690900000|2022-07-01 15:55:00|65860.4|65060.4|65952.6|65452.6|65952.6|65452.6|65797.6|65060.4|6
1656691200000|2022-07-01 16:00:00|65952.5|65452.5|65715.4|65215.4|66043.7|65543.7|65715.4|65208.7|7
1656691500000|2022-07-01 16:05:00|65715.5|65215.5|65714.4|65214.4|65715.5|65215.5|65681.5|64881.5|8
1656691800000|2022-07-01 16:10:00|65715.6|65215.6|65715.6|65215.6|65715.6|65215.6|65715.6|65215.6|7
1656692100000|2022-07-01 16:15:00|65770.5|65270.5|66028.3|65528.3|66028.3|65528.3|65770.5|65270.5|9
1656692400000|2022-07-01 16:20:00|66117.2|65617.2|66484.3|65984.3|66489.4|65984.3|66117.2|65617.2|7
1656692700000|2022-07-01 16:25:00|66554.3|66054.3|66052.1|65552.1|66554.3|66054.3|66052.1|65540.4|5
1656693000000|2022-07-01 16:30:00|66121.3|65621.3|66434|65634|66663.9|66163.9|66121.3|65584.6|10
1656693300000|2022-07-01 16:35:00|66433.9|65633.9|66394.3|65594.3|66473.9|65973.9|66394.3|65594.3|1
1656693600000|2022-07-01 16:40:00|66412.3|65912.3|66493.9|65693.9|66493.9|65914.3|66349.7|65549.7|3
1656693900000|2022-07-01 16:45:00|66492.1|65992.1|66493.9|65693.9|66493.9|65992.1|66474.1|65674.1|2
1656694200000|2022-07-01 16:50:00|66474.1|65674.1|66496|65696|66599.9|66099.9|66284.6|65639.6|7
1656694500000|2022-07-01 16:55:00|66501|65701|66071|65271|66501|65701|66066.2|65266.2|8
1656694800000|2022-07-01 17:00:00|66071.1|65271.1|66066.2|65266.2|66071.1|65271.1|66066.2|65266.2|0
1656695100000|2022-07-01 17:05:00|66069.3|65569.3|66066.2|65266.2|66069.3|65569.3|66066.2|65266.2|1
1656695400000|2022-07-01 17:10:00|66064.9|65264.9|66064.8|65264.8|66068|65568|66064.8|65264.8|2
1656695700000|2022-07-01 17:15:00|66020.4|65220.4|65672.8|65172.8|66023.5|65523.5|65672.8|65172.8|3
1656696000000|2022-07-01 17:20:00|65580.8|64780.8|65544.4|65044.4|65580.8|65044.4|65544.4|64780.8|2
1656696300000|2022-07-01 17:25:00|65549.3|65049.3|66069.6|65269.6|66069.6|65538.2|65549.3|65049.3|4
1656696600000|2022-07-01 17:30:00|66072.7|65572.7|66247.3|65447.3|66321.4|65572.7|66072.7|65447.3|1
1656696900000|2022-07-01 17:35:00|66265.2|65765.2|66355.9|65555.9|66355.9|65765.2|66265.2|65511.5|1
1656697200000|2022-07-01 17:40:00|66360.8|65560.8|66338.9|65838.9|66408|65908|66338.9|65560.8|1
1656697500000|2022-07-01 17:45:00|66319.1|65819.1|66467.9|65967.9|66467.9|65967.9|66319.1|65819.1|3
1656697800000|2022-07-01 17:50:00|66536.4|66036.4|66472.2|65972.2|66536.4|66036.4|66472.2|65972.2|3
1656698100000|2022-07-01 17:55:00|66472.3|65972.3|66479.1|65979.1|66592.2|66092.2|66472.3|65972.3|2
1656698400000|2022-07-01 18:00:00|66639|65839|66826.5|66026.5|67200.6|66669.6|66639|65790.7|5
1656698700000|2022-07-01 18:05:00|66891.5|66391.5|66934.4|66134.4|67367.5|66391.5|66891.5|65927.6|2
1656699000000|2022-07-01 18:10:00|66934.3|66134.3|67306.4|66506.4|67541.3|66511.3|66934.3|66116.3|5
1656699300000|2022-07-01 18:15:00|67311.4|66511.4|67590.5|66190.5|67710.5|67210.5|67311.4|66185.5|5
1656699600000|2022-07-01 18:20:00|67591.7|66191.7|68255.4|67455.4|68602.9|67735.9|67385.4|66191.7|8
1656699900000|2022-07-01 18:25:00|68058|67258|67958|67458|68168|67668|67958|67258|5
1656700200000|2022-07-01 18:30:00|68365.3|67865.3|68606.3|67806.3|69609.5|68209.5|68365.3|67806.3|14
1656700500000|2022-07-01 18:35:00|68591.3|68091.3|69459.4|68659.4|69459.4|68659.4|68591.3|68019.4|2
1656700800000|2022-07-01 18:40:00|69459.3|68659.3|69459.3|68659.3|69459.3|68659.3|69459.3|68659.3|2
1656701100000|2022-07-01 18:45:00|69459.2|68659.2|69459.2|68659.2|69459.3|68659.3|69455.4|68655.4|8
1656701400000|2022-07-01 18:50:00|69419.1|68019.1|69459|68659|69459.1|68659.1|67846.6|66446.6|14
1656701700000|2022-07-01 18:55:00|68449.3|67049.3|68449.2|67049.2|68449.3|67049.3|68449.2|67049.2|0
1656702000000|2022-07-01 19:00:00|67851.6|66451.6|67856.4|66456.4|68005.2|66605.2|67851.6|66451.6|0
1656702300000|2022-07-01 19:05:00|68004.4|66604.4|68003.5|66603.5|68005.2|66605.2|68003.5|66603.5|0
1656702600000|2022-07-01 19:10:00|67885.1|66485.1|67885|66485|67885.1|66485.1|67885|66485|0
1656703200000|2022-07-01 19:20:00|67884.9|66484.9|67830.5|66430.5|67884.9|66484.9|67830.5|66430.5|0
1656703500000|2022-07-01 19:25:00|67829.1|66429.1|67607.1|66207.1|67883.3|66483.3|67607.1|66207.1|0
1656703800000|2022-07-01 19:30:00|67656.4|66256.4|67656.4|66256.4|67656.4|66256.4|67656.4|66256.4|1
1656704100000|2022-07-01 19:35:00|67878|66478|67878|66478|67878|66478|67878|66478|0
1656704400000|2022-07-01 19:40:00|67877.9|66477.9|67357.9|65957.9|67877.9|66477.9|67357.9|65957.9|0
1656704700000|2022-07-01 19:45:00|67349.9|66549.9|67272.9|65872.9|68539.9|67139.9|67115.8|65867.9|2
1656705000000|2022-07-01 19:50:00|67272.8|65872.8|67159.8|66659.8|67272.8|66659.8|67159.8|65872.8|1
1656705300000|2022-07-01 19:55:00|67157.9|66657.9|67517.9|66117.9|68207.3|66807.3|66823.9|65733.9|4
1657029600000|2022-07-05 14:00:00|61896.4|60496.4|64086|62686|64354.1|62954.1|61668.5|60268.5|16
1657029900000|2022-07-05 14:05:00|64095.3|62695.3|64341.8|63841.8|64577.4|63852.2|63916.3|62547.6|5
1657030200000|2022-07-05 14:10:00|64341|63841|64951.9|64451.9|64951.9|64451.9|64338.1|63838.1|13
1657030500000|2022-07-05 14:15:00|64961.9|64461.9|67381|66581|67413.4|66613.4|64961.9|64461.9|20
1657030800000|2022-07-05 14:20:00|67371.7|66571.7|66556|65156|67450.4|66650.4|66550|65150|9
1657031100000|2022-07-05 14:25:00|66557.5|65157.5|66148.6|65348.6|67339.7|66839.7|66089.3|65109.4|22
1657031400000|2022-07-05 14:30:00|66153.2|65353.2|65834|65034|66153.2|65353.2|65834|65034|12
1657031700000|2022-07-05 14:35:00|65986.7|64586.7|65888.6|65088.6|66047|65088.6|65120.9|64177.2|3
1657032000000|2022-07-05 14:40:00|65890.5|65090.5|65675.3|64875.3|65979.9|65090.5|65573.6|64579.9|5
1657032300000|2022-07-05 14:45:00|65536.6|64736.6|64641.4|64141.4|65559.7|64759.7|64636.8|64027.2|3
1657032600000|2022-07-05 14:50:00|64641.5|64141.5|64676.5|63876.5|64736.9|64141.5|64551.5|63876.5|6
1657032900000|2022-07-05 14:55:00|64623.5|63823.5|64695.1|63895.1|64700|63900|64623.5|63823.5|0
1657033200000|2022-07-05 15:00:00|64660.1|63860.1|64547.1|64047.1|64673.6|64047.1|64453.6|63823.2|0
1657033500000|2022-07-05 15:05:00|64544.5|64044.5|64584.1|64084.1|64588.7|64088.7|64363.9|63732.7|9
1657033800000|2022-07-05 15:10:00|64583.4|64083.4|64589.2|64089.2|64634.2|64134.2|64583.4|64083.4|0
1657034100000|2022-07-05 15:15:00|64584.6|64084.6|64589.3|64089.3|64589.3|64089.3|64582|64082|0
1657034400000|2022-07-05 15:20:00|64584.7|64084.7|64589.3|64089.3|64589.3|64089.3|64578.5|64078.5|0
1657034700000|2022-07-05 15:25:00|64589.4|64089.4|64589.4|64089.4|64589.4|64089.4|64589.4|64089.4|0
1657035000000|2022-07-05 15:30:00|64584.7|64084.7|64584.4|64084.4|64584.7|64084.7|64559.4|63767.2|1
1657035300000|2022-07-05 15:35:00|64579.4|64079.4|64584.4|64084.4|64589.4|64089.4|64394.6|63744.6|2
1657035600000|2022-07-05 15:40:00|64574.4|64074.4|64801.4|64301.4|64944.8|64301.4|64403.5|63753.5|4
1657035900000|2022-07-05 15:45:00|64802.1|64302.1|64822.5|64322.5|65004.8|64322.5|64686.6|64181.7|3
1657036200000|2022-07-05 15:50:00|64928.8|64428.8|64936.8|64436.8|64936.8|64436.8|64928.8|64428.8|0
1657036500000|2022-07-05 15:55:00|64932.2|64432.2|64932.2|64432.2|64932.2|64432.2|64932.2|64432.2|0
1657036800000|2022-07-05 16:00:00|64923|64423|64922.3|64422.3|64923|64423|64922.2|64422.2|0
1657037100000|2022-07-05 16:05:00|64921.2|64421.2|64731.1|64231.1|64921.2|64421.2|64731.1|64231.1|3
1657037400000|2022-07-05 16:10:00|64723.5|64223.5|64723.5|64223.5|64723.5|64223.5|64723.5|64223.5|0
1657037700000|2022-07-05 16:15:00|64732.8|64232.8|64742|64242|64742|64242|64732.8|64232.8|0
1657038000000|2022-07-05 16:20:00|64742.1|64242.1|64712.1|64212.1|64742.1|64242.1|64712.1|64212.1|0
1657038300000|2022-07-05 16:25:00|64714|64214|64712.1|64212.1|64719|64219|64712.1|64212.1|0
1657038600000|2022-07-05 16:30:00|64726|64226|64712.2|64212.2|64749.1|64249.1|64712.1|64212.1|0
1657039200000|2022-07-05 16:40:00|64692.2|64192.2|64578.5|64078.5|64692.2|64192.2|64576.4|63776.4|6
1657039500000|2022-07-05 16:45:00|64561.2|64061.2|64555.1|64055.1|64561.2|64061.2|64555|64055|2
1657039800000|2022-07-05 16:50:00|64545.1|64045.1|64505.1|64005.1|64545.1|64045.1|64505.1|64005.1|4
1657040400000|2022-07-05 17:00:00|64505.2|64005.2|64612.9|64112.9|64635.2|64135.2|64339.7|63699.7|18
1657040700000|2022-07-05 17:05:00|64625.2|64125.2|64550.2|64050.2|64625.2|64125.2|64524.8|63724.8|1
1657041000000|2022-07-05 17:10:00|64525.2|64025.2|64470.3|63970.3|64525.2|64025.2|64326|63826|3
1657041300000|2022-07-05 17:15:00|64294.9|63794.9|64580.3|64080.3|64634.9|64134.9|64294.9|63779.1|8
1657041600000|2022-07-05 17:20:00|64580.4|64080.4|64580.4|64080.4|64580.4|64080.4|64580.4|64080.4|0
1657041900000|2022-07-05 17:25:00|64566.5|64066.5|64565.4|64065.4|64566.5|64066.5|64565.4|64065.4|0
1657042200000|2022-07-05 17:30:00|64565.5|64065.5|64565.5|64065.5|64565.5|64065.5|64565.5|64065.5|0
1657042800000|2022-07-05 17:40:00|64630.1|64130.1|64655.9|64155.9|64660.1|64160.1|64630.1|64130.1|1
1657043100000|2022-07-05 17:45:00|64586.7|64086.7|64534.1|64034.1|64586.7|64086.7|64460.6|63960.6|3
1657044000000|2022-07-05 18:00:00|64534.2|64034.2|64519.2|64019.2|64534.2|64034.2|64455.8|63955.8|1
1657044600000|2022-07-05 18:10:00|64519.3|64019.3|64629.3|64129.3|64700.9|64129.3|64430.9|63900.9|3
1657044900000|2022-07-05 18:15:00|64638.5|64138.5|64598.6|64098.6|64639.3|64139.3|64589.3|64089.3|0
1657045200000|2022-07-05 18:20:00|64558.6|64058.6|64786.3|64286.3|64974|64319.3|64558.6|64058.6|2
1657045500000|2022-07-05 18:25:00|64780.9|64280.9|64772.9|64272.9|65007|64325.2|64685.2|64065.2|0
1657045800000|2022-07-05 18:30:00|64766.3|64266.3|64979.8|64179.8|64993.6|64343.6|64741.7|64179.8|0
1657046100000|2022-07-05 18:35:00|64834.4|64334.4|64980.6|64180.6|65002.9|64339.1|64816|64179.8|0
1657046400000|2022-07-05 18:40:00|64980.7|64180.7|64999.1|64199.1|65008.3|64326.1|64821.4|64176.1|0
1657046700000|2022-07-05 18:45:00|64985.3|64185.3|64826.1|64326.1|65013|64335.3|64669.3|64169.3|1
1657047000000|2022-07-05 18:50:00|64827.7|64327.7|65018.6|64218.6|65046.2|64337.4|64816.6|64187.4|1
1657047300000|2022-07-05 18:55:00|65013.9|64213.9|65018.2|64218.2|65023.2|64336.3|64797.5|64190.9|0
1657047600000|2022-07-05 19:00:00|65004.4|64204.4|64962.5|64462.5|65018.2|64474.3|64817.5|64199.8|0
1657047900000|2022-07-05 19:05:00|64953.3|64453.3|64974.3|64474.3|64978.9|64478.9|64952.5|64452.5|1
1657048200000|2022-07-05 19:10:00|64974.4|64474.4|64972.1|64472.1|64976.7|64476.7|64972.1|64472.1|1
1657048500000|2022-07-05 19:15:00|65096.6|64596.6|65081.4|64581.4|65113.6|64613.6|65081.4|64581.4|6
1657048800000|2022-07-05 19:20:00|65076.8|64576.8|65044.5|64544.5|65081.4|64581.4|65044.5|64544.5|2
1657049100000|2022-07-05 19:25:00|65044.6|64544.6|65044.6|64544.6|65044.6|64544.6|65044.6|64544.6|0
1657049700000|2022-07-05 19:35:00|65044.7|64544.7|65036.8|64536.8|65044.7|64544.7|65036.8|64536.8|0
1657050000000|2022-07-05 19:40:00|65036.9|64536.9|65036.9|64536.9|65036.9|64536.9|65036.9|64536.9|0
1657050300000|2022-07-05 19:45:00|65037.3|64537.3|65552.3|64752.3|65552.3|64752.3|65036.5|64536.5|3
1657050600000|2022-07-05 19:50:00|65393.1|64893.1|65538.5|64738.5|65543.1|64893.1|65356.2|64724.7|0
1657050900000|2022-07-05 19:55:00|65374.7|64874.7|65199.7|64699.7|65538.5|64893.1|65199.7|64699.7|3
1657116000000|2022-07-06 14:00:00|65401.2|64601.2|65057.2|64557.2|65569.4|64769.4|65039|64438.9|3
1657116300000|2022-07-06 14:05:00|65061.7|64561.7|63854.9|63054.9|65070.8|64570.8|63548.1|63032.2|20
1657116600000|2022-07-06 14:10:00|63904.9|63104.9|63469.5|62669.5|64024.5|63465.4|62953.2|62453.2|13
1657116900000|2022-07-06 14:15:00|63474.1|62674.1|63947.3|63147.3|63980.9|63147.3|63286.8|62387.8|7
1657117200000|2022-07-06 14:20:00|63938.2|63138.2|64089.2|63289.2|64112.8|63312.8|63929.1|63129.1|1
1657117500000|2022-07-06 14:25:00|64093.7|63293.7|64093.8|63293.8|64107.4|63466.5|63857.4|63289.2|0
1657117800000|2022-07-06 14:30:00|64089.2|63289.2|64096.1|63296.1|64127.9|63327.9|64089.2|63289.2|7
1657118100000|2022-07-06 14:35:00|64091.6|63291.6|64883.8|63483.8|64962.8|63627|63973.4|63291.6|3
1657118400000|2022-07-06 14:40:00|64892.8|63492.8|65001.5|63601.5|65026|63940.1|64526.1|63411|1
1657118700000|2022-07-06 14:45:00|64987.4|63587.4|65042.7|64242.7|65043.6|64419|64689.7|63582.9|3
1657119000000|2022-07-06 14:50:00|64887.7|64387.7|65247.3|64447.3|65256.8|64510|64852.7|64352.7|3
1657119300000|2022-07-06 14:55:00|65292.3|64492.3|65768.1|65268.1|65931.3|65268.1|65132.7|64492.3|11
1657119600000|2022-07-06 15:00:00|65768.2|65268.2|65892.2|65392.2|66174.9|65513.9|65549.1|65049.1|12
1657119900000|2022-07-06 15:05:00|65987.6|65487.6|65689.4|64289.4|66150.8|65488.1|65610.3|64280.3|7
1657120200000|2022-07-06 15:10:00|65684.8|64284.8|65716.5|64916.5|65925.3|65425.3|65430.5|64030.5|14
1657120500000|2022-07-06 15:15:00|65725.5|64925.5|66502.5|65102.5|66525.2|65725.2|65707.4|64757.3|5
1657120800000|2022-07-06 15:20:00|66516.1|65116.1|66961.4|66161.4|66961.4|66161.4|66493.4|65093.4|0
1657121100000|2022-07-06 15:25:00|66962.3|66162.3|66534.7|66034.7|67311.4|66329.5|66534.7|65911.4|2
1657121400000|2022-07-06 15:30:00|66265.8|65465.8|66858.3|65458.3|67010.9|65610.9|66156.8|65226.7|2
1657121700000|2022-07-06 15:35:00|66849.2|65449.2|66844|66044|67226.2|66075.8|66426.6|65344.8|0
1657122000000|2022-07-06 15:40:00|66830.4|66030.4|67300.2|65900.2|67315.2|66146.7|66707.8|65757.7|1
1657122300000|2022-07-06 15:45:00|67296.1|65896.1|66502|66002|67314.8|66096.7|66501.5|65796.2|0
1657122600000|2022-07-06 15:50:00|66492|65992|66461.5|65961.5|66501.9|66001.9|66414.8|65914.8|3
1657122900000|2022-07-06 15:55:00|66470.6|65970.6|67271.4|66471.4|67380.6|66880.6|66457|65883.1|11
1657123200000|2022-07-06 16:00:00|67286.4|66486.4|67565.5|67065.5|67610.9|67110.9|67226.4|66486.4|4
1657123500000|2022-07-06 16:05:00|67561|67061|67010.4|66510.4|67705.4|67083.7|66975.4|66092.4|5
1657123800000|2022-07-06 16:10:00|67001.5|66201.5|67013|66213|67109|66474|66735.5|66114.4|3
1657124100000|2022-07-06 16:15:00|67015.8|66215.8|66786.9|65386.9|67015.8|66215.8|66521.3|65121.3|4
1657124400000|2022-07-06 16:20:00|66782.4|65382.4|66727.9|65327.9|66925.5|65927.4|66191.9|65091.1|0
1657124700000|2022-07-06 16:25:00|66668.9|65268.9|67055.3|65655.3|67055.7|65954.9|66645.4|65268.9|1
1657125000000|2022-07-06 16:30:00|67056.2|65656.2|66551.9|65751.9|67056.2|66525.3|66511.9|65656.2|3
1657125600000|2022-07-06 16:40:00|66621.9|66121.9|66621.9|66121.9|66621.9|66121.9|66621.9|66121.9|1
1657125900000|2022-07-06 16:45:00|66621.8|66121.8|66621.8|66121.8|66621.8|66121.8|66621.8|66121.8|0
1657126800000|2022-07-06 17:00:00|66624.1|66124.1|66624.1|66124.1|66624.1|66124.1|66624.1|66124.1|0
1657127100000|2022-07-06 17:05:00|66628.7|66128.7|66651.3|66151.3|66651.3|66151.3|66628.7|66128.7|1
1657127400000|2022-07-06 17:10:00|66660.4|66160.4|66901.1|66101.1|66955.5|66160.4|66651.3|66101.1|1
1657127700000|2022-07-06 17:15:00|66869.3|66069.3|66664.9|66164.9|66955.5|66164.9|66655.8|66033.1|1
1657128000000|2022-07-06 17:20:00|66824|66024|66824|66024|66824|66024|66824|66024|0
1657128300000|2022-07-06 17:25:00|66828.5|66028.5|66823.9|66023.9|66828.5|66028.5|66823.9|66023.9|0
1657128600000|2022-07-06 17:30:00|66669.4|66169.4|66928.2|66428.2|67023.2|66428.2|66664.9|66023.9|2
1657128900000|2022-07-06 17:35:00|66819.4|66319.4|67345|66845|67345|66845|66819.4|66319.4|14
1657129200000|2022-07-06 17:40:00|67395|66895|67396.9|66896.9|67396.9|66896.9|67395|66895|0
1657129500000|2022-07-06 17:45:00|67396.8|66896.8|67397.8|66897.8|67397.8|66897.8|67396.8|66896.8|0
1657129800000|2022-07-06 17:50:00|67400.1|66900.1|67343.1|66843.1|67400.1|66900.1|67317.3|66817.3|5
1657130100000|2022-07-06 17:55:00|67343|66843|67343|66843|67343|66843|67343|66843|0
1657130400000|2022-07-06 18:00:00|67338.5|66838.5|67343|66843|67343|66843|67338.5|66838.5|2
1657131000000|2022-07-06 18:10:00|67342.9|66842.9|67342.9|66842.9|67342.9|66842.9|67342.9|66842.9|1
1657131300000|2022-07-06 18:15:00|67338.4|66838.4|67171.5|66371.5|67428.7|66841.5|67171.5|65992.4|4
1657131600000|2022-07-06 18:20:00|66990.2|66190.2|66875.2|66375.2|67010.2|66375.2|66865.2|66190.2|0
1657131900000|2022-07-06 18:25:00|66911.4|66411.4|66915.2|66415.2|66915.2|66415.2|66911.4|66411.4|0
1657132200000|2022-07-06 18:30:00|66915.1|66415.1|66915.1|66415.1|66915.1|66415.1|66915.1|66415.1|0
1657132500000|2022-07-06 18:35:00|66955.9|66455.9|66965.1|66465.1|67010.1|66510.1|66955.9|66455.9|2
1657132800000|2022-07-06 18:40:00|66957.6|66457.6|66957.6|66457.6|66957.6|66457.6|66957.6|66457.6|0
1657133100000|2022-07-06 18:45:00|66998.3|66498.3|67002.5|66502.5|67002.6|66502.6|66998.3|66498.3|0
1657133400000|2022-07-06 18:50:00|66957.2|66457.2|67002.5|66502.5|67002.5|66502.5|66952.5|66452.5|1
1657133700000|2022-07-06 18:55:00|67002|66502|67002|66502|67002|66502|67002|66502|1
1657134600000|2022-07-06 19:10:00|67001.9|66501.9|67485.9|66685.9|67485.9|66685.9|67001.9|66501.9|2
1657135200000|2022-07-06 19:20:00|67485.8|66685.8|67485.8|66685.8|67485.8|66685.8|67485.8|66685.8|0
1657135500000|2022-07-06 19:25:00|67304.1|66804.1|67304.1|66804.1|67304.1|66804.1|67304.1|66804.1|0
1657135800000|2022-07-06 19:30:00|67485.8|66685.8|67340.8|66840.8|67485.8|66840.8|67340.8|66685.8|2
1657136100000|2022-07-06 19:35:00|67485.8|66685.8|67877.8|67077.8|67882.3|67133.2|67412.9|66685.8|3
1657136400000|2022-07-06 19:40:00|67877.7|67077.7|68155|67355|68405|67355|67877.7|66991.4|2
1657136700000|2022-07-06 19:45:00|68164.1|67364.1|68660.9|67860.9|68660.9|68050.9|68164.1|67364.1|7
1657137000000|2022-07-06 19:50:00|67942.3|66542.3|68318|67518|68318|67518|67822|66473|2
1657137300000|2022-07-06 19:55:00|68313.4|67513.4|68931.9|68131.9|68945.8|68145.8|68122.7|67513.4|9
1657202400000|2022-07-07 14:00:00|69387.6|68587.6|69590.3|68790.3|71593|70793|69371.1|68254.5|48
1657202700000|2022-07-07 14:05:00|69265.9|68765.9|69331.8|68831.8|69426.5|68872.5|69047.6|68547.6|35
1657203000000|2022-07-07 14:10:00|69336.8|68836.8|70612.3|69812.3|70612.3|69895.3|69336.8|68836.8|21
1657203300000|2022-07-07 14:15:00|70617.3|69817.3|70596.9|70096.9|70970.2|70189.3|70508|69817.3|13
1657203600000|2022-07-07 14:20:00|70605.9|70105.9|72630.4|71830.4|73055.4|71830.4|70605.9|70105.9|31
1657203900000|2022-07-07 14:25:00|72625.9|71825.9|72899.7|72399.7|72930.8|72399.7|72474.9|71801.3|17
1657204200000|2022-07-07 14:30:00|72900.8|72400.8|73470.3|72970.3|73470.3|72970.3|72855.9|72055.9|15
1657204500000|2022-07-07 14:35:00|73465.8|72965.8|72671|71871|73470.2|72970.2|72469.1|71211.4|17
1657204800000|2022-07-07 14:40:00|72679.9|71879.9|72014.7|71214.7|72691.5|71891.5|71799.8|71214.7|4
1657205100000|2022-07-07 14:45:00|72010.3|71210.3|71612.1|70212.1|72032.6|71431.7|71016|70196.3|12
1657205400000|2022-07-07 14:50:00|71701.3|70301.3|71345.5|70545.5|71832.4|70558.3|71339.3|70137.6|2
1657205700000|2022-07-07 14:55:00|71349.4|70549.4|71453.1|70653.1|71470.3|70875.5|71349.4|70549.4|1
1657206000000|2022-07-07 15:00:00|71368.9|70568.9|70968.3|70168.3|71386.7|70586.7|70648.3|70148.3|14
1657206300000|2022-07-07 15:05:00|70905.3|70105.3|69916.8|69116.8|71037.7|70105.3|69857.5|68986.4|17
1657206600000|2022-07-07 15:10:00|70441.3|69041.3|69764.4|68964.4|70450.2|69278.8|69595.6|68486.6|5
1657206900000|2022-07-07 15:15:00|69768.8|68968.8|69974.4|69174.4|69974.4|69174.4|69634.6|68530.5|1
1657207200000|2022-07-07 15:20:00|69869|69369|70064.6|69264.6|70952.8|69882.2|69869|69256.1|2
1657207500000|2022-07-07 15:25:00|70086.9|69286.9|70789.8|69989.8|70905.6|69989.8|70086.8|69286.8|1
1657207800000|2022-07-07 15:30:00|70830|70030|70934.2|70434.2|70959|70459|70715.2|70030|1
1657208100000|2022-07-07 15:35:00|70934.1|70434.1|70942.2|70142.2|71050.9|70550.9|70803.9|69551.2|5
1657208400000|2022-07-07 15:40:00|70937.7|70137.7|70889.7|69489.7|71059.2|70137.7|70674.5|69400.6|1
1657208700000|2022-07-07 15:45:00|70885.3|69485.3|70516.5|69716.5|70889.7|69762.1|70252.9|69326.8|2
1657209000000|2022-07-07 15:50:00|70446|69646|70801|70001|71067.5|70068.2|70165.9|69592.4|1
1657209300000|2022-07-07 15:55:00|70823.2|70023.2|70823.6|70023.6|70823.6|70023.6|70823.1|70023.1|0
1657209600000|2022-07-07 16:00:00|70774.5|69974.5|70777.2|70277.2|70885|70336.6|70688.7|69888.7|0
1657209900000|2022-07-07 16:05:00|70807|70007|70777.6|69977.6|70822.1|70100.9|70514.8|69973.2|2
1657210200000|2022-07-07 16:10:00|70551.8|70051.8|70532.7|70032.7|70692.7|70192.7|70530|70030|5
1657210500000|2022-07-07 16:15:00|70532.6|70032.6|70884.7|70384.7|70924.7|70424.7|70491.8|69969|2
1657210800000|2022-07-07 16:20:00|70919.7|70419.7|70688.9|69888.9|70919.7|70419.7|70688.9|69888.9|4
1657211100000|2022-07-07 16:25:00|70688.8|69888.8|70803.9|70003.9|70803.9|70003.9|70688.8|69888.8|2
1657211400000|2022-07-07 16:30:00|70808.9|70008.9|70848.8|70348.8|70848.8|70348.8|70808.9|70008.9|0
1657211700000|2022-07-07 16:35:00|70848.7|70348.7|70848.7|70348.7|70848.7|70348.7|70848.7|70348.7|0
1657212000000|2022-07-07 16:40:00|70849.7|70349.7|70849.7|70349.7|70849.7|70349.7|70849.7|70349.7|0
1657212300000|2022-07-07 16:45:00|70849.6|70349.6|71338.8|70838.8|71338.8|70838.8|70849.6|70349.6|7
1657212600000|2022-07-07 16:50:00|71343.8|70843.8|71605.6|71105.6|71606.8|71106.8|71343.8|70843.8|6
1657212900000|2022-07-07 16:55:00|71625.6|71125.6|71630.5|70230.5|71645.5|71145.5|71345.5|69995.5|8
1657213200000|2022-07-07 17:00:00|71445.5|70945.5|71445.4|70945.4|71445.5|70945.5|71267.2|70767.2|2
1657213500000|2022-07-07 17:05:00|71445.3|70945.3|71440.8|70940.8|71445.3|70945.3|71440.8|70940.8|1
1657213800000|2022-07-07 17:10:00|71431.9|70931.9|71485.7|70985.7|71485.7|70985.7|71413.5|70913.5|0
1657214100000|2022-07-07 17:15:00|71485.6|70985.6|71638.9|71138.9|71638.9|71138.9|71481.1|70981.1|2
1657214400000|2022-07-07 17:20:00|71663.9|71163.9|72138.8|71638.8|72138.8|71638.8|71663.9|71163.9|10
1657214700000|2022-07-07 17:25:00|72138.7|71638.7|72143|71643|72143.1|71643.1|72138.7|71638.7|2
1657215000000|2022-07-07 17:30:00|72120.7|71620.7|72142.9|71642.9|72143|71643|72111.8|71611.8|6
1657215300000|2022-07-07 17:35:00|72138.4|71638.4|72157.8|71657.8|72157.8|71657.8|72138.4|71638.4|2
1657215600000|2022-07-07 17:40:00|72144.4|71644.4|72142.7|71642.7|72144.4|71644.4|72142.7|71642.7|1
1657215900000|2022-07-07 17:45:00|72142.6|71642.6|72148.6|71648.6|72158.6|71658.6|72142.6|71642.6|0
1657216200000|2022-07-07 17:50:00|72161.9|71661.9|71737.9|70337.9|72163.6|71663.6|71270|69870|4
1657216500000|2022-07-07 17:55:00|71739|70339|71662.1|70262.1|71979|70579|71552.1|70152.1|0
1657216800000|2022-07-07 18:00:00|71673.2|70273.2|72482.4|71982.4|72482.5|71982.5|71552|70152|13
1657217100000|2022-07-07 18:05:00|72488.4|71988.4|72443.8|71943.8|72488.4|71988.4|72443.8|71943.8|1
1657217400000|2022-07-07 18:10:00|72488.3|71988.3|72488.2|71988.2|72488.3|71988.3|72488.2|71988.2|3
1657217700000|2022-07-07 18:15:00|72457.1|71957.1|72189.1|71689.1|72488.2|71988.2|72011.1|71511.1|5
1657218000000|2022-07-07 18:20:00|72189|71689|71898.2|70498.2|72334|71834|71673.3|70273.3|3
1657218300000|2022-07-07 18:25:00|71898.1|70498.1|71763.4|70363.4|71898.1|70498.1|71559|70159|0
1657218600000|2022-07-07 18:30:00|71625.8|70225.8|71214.6|70414.6|71980.8|71480.8|71173.5|69901.2|1
1657218900000|2022-07-07 18:35:00|71224.6|70424.6|71194.4|70394.4|71464.6|70554.6|71084.5|69863.4|0
1657219200000|2022-07-07 18:40:00|71203.9|70403.9|71245.4|69845.4|71384.4|70514.4|71090|69825.5|0
1657219500000|2022-07-07 18:45:00|71249.9|69849.9|71135.3|70335.3|71340.4|70335.3|71119.4|69820.9|0
1657219800000|2022-07-07 18:50:00|71135.2|70335.2|71335.2|69935.2|71335.8|70335.2|71135.2|69820.8|0
1657220100000|2022-07-07 18:55:00|71233.4|69833.4|71085.1|70285.1|71350.7|70340.2|71067.5|69825.2|0
1657220400000|2022-07-07 19:00:00|70995.5|70195.5|70995.5|70195.5|70995.5|70195.5|70995.5|70195.5|0
1657220700000|2022-07-07 19:05:00|70995.4|70195.4|70989.8|70189.8|70995.4|70195.4|70989.8|70189.8|0
1657221000000|2022-07-07 19:10:00|70989.7|70189.7|70989.7|70189.7|70989.7|70189.7|70989.7|70189.7|0
1657221300000|2022-07-07 19:15:00|70989.6|70189.6|70989.6|70189.6|70989.6|70189.6|70989.6|70189.6|0
1657221600000|2022-07-07 19:20:00|70989.5|70189.5|70989.5|70189.5|70989.5|70189.5|70989.5|70189.5|0
1657221900000|2022-07-07 19:25:00|70990|70190|71666.3|70266.3|71666.3|70266.3|70990|70190|1
1657222200000|2022-07-07 19:30:00|71666.2|70266.2|71667.3|70267.3|71667.3|70267.3|71666.2|70266.2|0
1657222500000|2022-07-07 19:35:00|71453.8|70053.8|71390.3|70590.3|71453.8|70590.3|71182.7|70053.8|0
1657222800000|2022-07-07 19:40:00|71090.3|70590.2|71340.2|70840.2|71340.2|70840.2|71090.2|70590.2|2
1657223100000|2022-07-07 19:45:00|71356.2|70856.2|71720.1|70920.1|71724.6|70924.6|71356.2|70856.2|2
1657223400000|2022-07-07 19:50:00|71711.2|70911.2|71601.1|70801.1|71724.6|70924.6|71591.7|70791.7|2
1657223700000|2022-07-07 19:55:00|71607.7|70807.7|72626.6|71826.6|72691.5|71836.1|71493.3|70807.7|17
1657288800000|2022-07-08 14:00:00|73132.3|72632.3|73351.3|71951.3|73711|72864.8|72232.5|71189.2|43
1657289100000|2022-07-08 14:05:00|73356.3|71956.3|73385.7|72585.7|73385.7|72585.7|72656.1|71938.8|6
1657289400000|2022-07-08 14:10:00|73400.7|72600.7|73597.8|72797.8|73953.2|73453.2|73197.2|72600.7|14
1657289700000|2022-07-08 14:15:00|73777.6|72977.6|74070.3|73270.3|74319.3|73688.5|73743.1|72761.6|11
1657290000000|2022-07-08 14:20:00|74080.3|73280.3|74119.7|72719.7|74712.4|74212.4|74010.8|72610.8|39
1657290300000|2022-07-08 14:25:00|74125.9|72725.9|74640.9|73840.9|74640.9|74095.9|73949.1|72562.8|14
1657290600000|2022-07-08 14:30:00|74707.2|73907.2|74323.6|73523.6|74775.9|74152.2|74067.6|72705.9|5
1657290900000|2022-07-08 14:35:00|74311.3|73511.3|73721.2|72921.2|74324.8|73524.8|73677.4|72397|5
1657291200000|2022-07-08 14:40:00|73716.8|72916.8|73683.5|72883.5|73716.8|72916.8|73678.6|72878.6|5
1657291500000|2022-07-08 14:45:00|73692.2|72892.2|73208.9|72408.9|73736|72936|73204.5|72404.5|4
1657291800000|2022-07-08 14:50:00|72834.5|72334.5|71671.1|70271.1|72962.7|72365.1|71601.1|70201.1|8
1657292100000|2022-07-08 14:55:00|71726.1|70326.1|71865.2|70465.2|72146|70746|71489.1|70149.1|6
1657292400000|2022-07-08 15:00:00|71869.6|70469.6|71022|70522|72117.7|70717.7|71022|70371.4|4
1657292700000|2022-07-08 15:05:00|71028.8|70528.8|72068.7|71268.7|72199.7|71268.7|70994.8|70494.8|3
1657293000000|2022-07-08 15:10:00|72069.3|71269.3|71947.9|71147.9|72153.8|71600.2|71923|71123|2
1657293300000|2022-07-08 15:15:00|71969.8|71169.8|71822.9|71322.9|71969.8|71424.9|71582.9|71082.9|4
1657293600000|2022-07-08 15:20:00|71964.1|71164.1|72138.7|71638.7|72272.3|71638.7|71783.5|71154.1|3
1657293900000|2022-07-08 15:25:00|72138.6|71638.6|72439.8|71639.8|72531.8|71789.3|72088.6|71588.6|1
1657294200000|2022-07-08 15:30:00|72294.2|71794.2|72696.1|71896.1|72700.5|72062.9|72294.1|71727.2|3
1657294500000|2022-07-08 15:35:00|72678.6|71878.6|72675.3|71875.3|72678.6|71976.1|72379.8|71830.4|1
1657294800000|2022-07-08 15:40:00|72656|71856|72679.6|71879.6|72679.6|71937.1|72430.9|71830.9|1
1657295100000|2022-07-08 15:45:00|72675.2|71875.2|72290.1|71790.1|72675.2|71880.9|72285.8|71643.2|2
1657295400000|2022-07-08 15:50:00|72240.1|71740.1|72190|71690|72240.1|71740.1|72190|71690|0
1657295700000|2022-07-08 15:55:00|72194.3|71694.3|72199.3|71699.3|72199.3|71699.3|72194.3|71694.3|0
1657296000000|2022-07-08 16:00:00|72200.5|71700.5|72216|71716|72216|71716|72199.9|71699.9|3
1657296300000|2022-07-08 16:05:00|72217.3|71717.3|72229.7|71729.7|72234|71734|72217.2|71717.2|1
1657296600000|2022-07-08 16:10:00|72228.4|71728.4|72212.7|71712.7|72541.4|71987.8|72143.4|71643.4|5
1657296900000|2022-07-08 16:15:00|72182.1|71682.1|71887.6|71087.6|72272.7|71772.7|71853.3|71087.6|13
1657297200000|2022-07-08 16:20:00|71817.6|71017.6|71817.5|71017.5|71817.6|71017.6|71747.6|70947.6|0
1657297500000|2022-07-08 16:25:00|71947.5|71147.5|72552.4|71752.4|72552.5|71752.5|71702.5|71147.5|5
1657297800000|2022-07-08 16:30:00|72549.9|71749.9|72439.8|71039.8|72550.5|71813|72299.9|71039.8|4
1657298100000|2022-07-08 16:35:00|72096.1|71296.1|72040.5|71240.5|72139.8|71339.8|72034.9|71234.9|1
1657298400000|2022-07-08 16:40:00|72040.4|71240.4|72079.7|71279.7|72296|71279.7|72031|70872.3|1
1657298700000|2022-07-08 16:45:00|72080.3|71280.3|71314|70814|72549.7|71355.3|71314|70814|4
1657299000000|2022-07-08 16:50:00|71313.9|70813.9|70830.7|70030.7|71313.9|70813.9|70830.7|70030.7|4
1657299300000|2022-07-08 16:55:00|70826.4|70026.4|70794.4|69994.4|70826.4|70026.4|70794.4|69994.4|2
1657299600000|2022-07-08 17:00:00|70794.3|69994.3|70689.3|69889.3|70794.3|69994.3|70689.3|69889.3|1
1657299900000|2022-07-08 17:05:00|70690.5|69890.5|70346.7|69846.7|70690.5|69890.5|70346.7|69751.7|1
1657300200000|2022-07-08 17:10:00|70346.6|69846.6|69636.6|69136.6|70514.1|69846.6|69613.5|68988.5|9
1657300500000|2022-07-08 17:15:00|70597.9|69197.9|70121|69321|70612.9|69321|70024.7|69106.6|3
1657300800000|2022-07-08 17:20:00|70687.8|69287.8|69848.3|69348.3|70741.5|69646.5|69768.4|69148.4|5
1657301100000|2022-07-08 17:25:00|69800.2|69300.2|70532.7|69732.7|70750.2|69754.6|69758.3|69258.3|2
1657301400000|2022-07-08 17:30:00|70506.5|69706.5|70525.8|69725.8|70893.9|69741.5|70493.9|69478.9|1
1657301700000|2022-07-08 17:35:00|70530.2|69730.2|69913.4|69413.4|70734.6|69958.8|69913.4|69228.4|9
1657302000000|2022-07-08 17:40:00|69912.2|69412.2|69693.9|69193.9|70027.2|69412.2|69693.9|69174.5|1
1657302300000|2022-07-08 17:45:00|69975.1|69175.1|69998.2|69198.2|69998.3|69298.3|69793.9|69175.1|1
1657302600000|2022-07-08 17:50:00|||||||||2
1657302900000|2022-07-08 17:55:00|69998.1|69198.1|70010.6|69210.6|70010.6|69282.5|69718.1|69197.5|5
1657303200000|2022-07-08 18:00:00|70015.6|69215.6|69878.6|69378.6|70024.3|69378.7|69878.6|69215.6|9
1657303500000|2022-07-08 18:05:00|70548.4|69748.4|71474.6|70074.6|71575.3|70556.6|70548.4|69516|8
1657303800000|2022-07-08 18:10:00|71509.6|70109.6|71528.6|70128.6|71528.6|70128.6|71419.6|70019.6|1
1657304100000|2022-07-08 18:15:00|71483.3|70083.3|71485.1|70085.1|71537.3|70137.3|71478.9|70078.9|0
1657304400000|2022-07-08 18:20:00|70830.1|70030.1|70360|69860|70847.5|70047.5|70355|69855|2
1657304700000|2022-07-08 18:25:00|70473.7|69973.7|70869.6|70069.6|70869.6|70069.6|70446.6|69946.6|2
1657305000000|2022-07-08 18:30:00|70865.2|70065.2|70860.2|70060.2|70865.2|70065.2|70860.2|70060.2|4
1657305300000|2022-07-08 18:35:00|70860.1|70060.1|70855.1|70055.1|70860.1|70060.1|70855.1|70055.1|0
1657305600000|2022-07-08 18:40:00|70863.8|70063.8|70894.4|70094.4|70911.9|70111.9|70863.8|70063.8|1
1657305900000|2022-07-08 18:45:00|70894.3|70094.3|70894.3|70094.3|70894.3|70094.3|70894.3|70094.3|1
1657306200000|2022-07-08 18:50:00|70894.2|70094.2|70894.2|70094.2|70894.2|70094.2|70894.2|70094.2|0
1657306500000|2022-07-08 18:55:00|70898.6|70098.6|70898.6|70098.6|70898.6|70098.6|70898.6|70098.6|1
1657306800000|2022-07-08 19:00:00|70897.9|70097.9|70833.5|70033.5|70897.9|70097.9|70805.3|70005.3|1
1657307100000|2022-07-08 19:05:00|70833.4|70033.4|70833.4|70033.4|70833.4|70033.4|70833.4|70033.4|0
1657307400000|2022-07-08 19:10:00|70833.3|70033.3|70833.3|70033.3|70833.3|70033.3|70833.3|70033.3|0
1657307700000|2022-07-08 19:15:00|70833.2|70033.2|70833.2|70033.2|70833.2|70033.2|70833.2|70033.2|1
1657308000000|2022-07-08 19:20:00|70793.9|69993.9|70788.8|69988.8|70793.9|69993.9|70788.8|69988.8|2
1657308300000|2022-07-08 19:25:00|70793.1|69993.1|70803.7|70003.7|70803.7|70003.7|70793.1|69993.1|1
1657308600000|2022-07-08 19:30:00|70805.6|70005.6|70834.7|70034.7|70846.2|70046.2|70802.4|70002.4|0
1657308900000|2022-07-08 19:35:00|70834.6|70034.6|71629.6|70229.6|71634.6|70234.6|70834.6|70034.6|1
1657309200000|2022-07-08 19:40:00|71625.2|70225.2|71588.1|70188.1|71625.2|70225.2|71588.1|70188.1|0
1657309500000|2022-07-08 19:45:00|71583.7|70183.7|71633|70233|71636.1|70236.1|71579.3|70179.3|1
1657309800000|2022-07-08 19:50:00|71633.6|70233.6|71020.8|70220.8|71653.3|70430.9|71020.8|70165.9|1
1657310100000|2022-07-08 19:55:00|71020.2|70220.2|70886.6|70086.6|71060.2|70323.9|70823.9|70086.6|4
1657548000000|2022-07-11 14:00:00|67877.2|66477.2|66983.3|66483.3|68370.9|66970.9|66392|65783.7|46
1657548300000|2022-07-11 14:05:00|66995.7|66495.7|66394.4|65894.4|68124.3|67190|66394.4|65894.4|21
1657548600000|2022-07-11 14:10:00|66519.7|66019.7|66833.2|66333.2|67448.7|66408.1|66502|65881.1|10
1657548900000|2022-07-11 14:15:00|66882.1|66382.1|67858.3|67058.3|68285.9|67728.2|66882.1|66332.1|18
1657549200000|2022-07-11 14:20:00|67852.8|67052.8|67841.1|67041.1|68032.1|67091.1|67625.3|66486.1|1
1657549500000|2022-07-11 14:25:00|67795.5|66995.5|67485.2|66685.2|67890.2|66995.5|67470.6|66416.6|1
1657549800000|2022-07-11 14:30:00|67460.3|66660.3|67551.9|66751.9|67551.9|66751.9|67460.3|66660.3|1
1657550100000|2022-07-11 14:35:00|67580.9|66780.9|67722.9|66922.9|67762.9|66962.9|67247.5|66747.5|2
1657550400000|2022-07-11 14:40:00|67727.9|66927.9|67572.1|67072.1|67727.9|67072.1|67401.6|66842|0
1657550700000|2022-07-11 14:45:00|67561.8|67061.8|68527.3|67727.3|68527.3|67727.3|67561.8|67061.8|12
1657551000000|2022-07-11 14:50:00|68531.4|67731.4|68994.3|68194.3|69318.9|68205.5|68530.6|67645.3|1
1657551300000|2022-07-11 14:55:00|68998.5|68198.5|69249.3|68449.3|69249.3|68449.3|68998.4|68198.4|0
1657551600000|2022-07-11 15:00:00|69253.4|68453.4|69328.4|68828.4|69328.4|68828.4|68889.5|68389.5|4
1657551900000|2022-07-11 15:05:00|69336.6|68836.6|70425.3|69625.3|70425.3|69625.3|69336.6|68836.6|3
1657552200000|2022-07-11 15:10:00|70440.8|69640.8|69803.5|68403.5|70869.1|70069.1|69489.6|68089.6|12
1657552500000|2022-07-11 15:15:00|69795.2|68395.2|69716.5|68316.5|70351.7|68951.7|69441.7|68041.7|0
1657552800000|2022-07-11 15:20:00|69708.6|68308.6|69798.3|68398.3|69831.5|68431.5|69657.7|68257.7|0
1657553100000|2022-07-11 15:25:00|69705.3|68305.3|69837.6|68437.6|69858.4|68458.4|68678|67699|1
1657553400000|2022-07-11 15:30:00|69833.5|68433.5|69854.3|68454.3|70099.5|68699.5|69779.7|68379.7|0
1657553700000|2022-07-11 15:35:00|70003.2|68603.2|69821.1|68421.1|70003.2|68603.2|69684.6|68284.6|0
1657554000000|2022-07-11 15:40:00|69815.1|68415.1|69864.6|68464.6|69864.7|68464.7|69777.8|68377.8|0
1657554600000|2022-07-11 15:50:00|69864.5|68464.5|69955.5|68555.5|69955.5|68555.5|69802.5|68402.5|0
1657554900000|2022-07-11 15:55:00|69872.7|68472.7|69688.7|68288.7|69968.4|68568.4|69671.4|68271.4|0
1657555200000|2022-07-11 16:00:00|69697|68297|69704.8|68904.8|69783.9|68904.8|69651.5|68251.5|0
1657555500000|2022-07-11 16:05:00|69704.7|68904.7|69704.7|68904.7|69704.7|68904.7|69704.7|68904.7|0
1657555800000|2022-07-11 16:10:00|69703.8|68903.8|69705.5|68905.5|69705.5|68905.5|69703.8|68903.8|0
1657556100000|2022-07-11 16:15:00|69705.4|68905.4|69705.4|68905.4|69705.4|68905.4|69705.4|68905.4|0
1657556400000|2022-07-11 16:20:00|69705.3|68905.3|69705.3|68905.3|69705.3|68905.3|69705.3|68905.3|0
1657556700000|2022-07-11 16:25:00|69705.2|68905.2|69705.2|68905.2|69705.2|68905.2|69705.2|68905.2|0
1657557000000|2022-07-11 16:30:00|69659.7|68859.7|69250.3|68450.3|69814.9|68880.4|69250.3|68162.7|5
1657557300000|2022-07-11 16:35:00|69250.2|68450.2|69196.5|68396.5|69537.8|68450.2|69196.5|68117.2|1
1657557600000|2022-07-11 16:40:00|68997.9|68197.9|69156.4|68356.4|69192.2|68392.2|68997.9|68197.9|0
1657557900000|2022-07-11 16:45:00|69156.3|68356.3|69050.7|68250.7|69156.3|68356.3|69050.7|68250.7|0
1657558200000|2022-07-11 16:50:00|69050.6|68250.6|68963.8|68163.8|69050.6|68250.6|68963.8|68163.8|1
1657558500000|2022-07-11 16:55:00|68930.7|68130.7|67542.8|67042.8|68930.7|68130.7|67542.8|66800.3|2
1657558800000|2022-07-11 17:00:00|67535|67035|68487.5|67087.5|68529|67269.9|67410.9|66847.8|3
1657559100000|2022-07-11 17:05:00|68495.8|67095.8|68186.7|67386.7|68591.5|67586.6|68186.7|66989.1|2
1657559400000|2022-07-11 17:10:00|68190.1|67390.1|68563.9|67763.9|68767.4|68068.3|68190.1|67131.4|2
1657559700000|2022-07-11 17:15:00|68563.8|67763.8|68635.7|67235.7|68853.8|68353.8|68561.7|67235.7|2
1657560000000|2022-07-11 17:20:00|68643.9|67243.9|68708.7|67908.7|68824.8|67908.7|68462|67190.2|0
1657560300000|2022-07-11 17:25:00|68708.6|67908.6|68808.6|68008.6|68808.6|68008.6|68708.6|67908.6|0
1657560600000|2022-07-11 17:30:00|68808.5|68008.5|68808.5|68008.5|68808.5|68008.5|68792|67992|0
1657560900000|2022-07-11 17:35:00|68845.7|68045.7|68837.8|68037.8|68845.7|68045.7|68837.8|68037.8|0
1657561200000|2022-07-11 17:40:00|68837.7|68037.7|68887.7|68387.7|68887.7|68387.7|68592.7|68019.2|0
1657561500000|2022-07-11 17:45:00|69271.6|68471.6|69347.3|68547.3|69347.3|68547.3|68932.4|68432.4|1
1657561800000|2022-07-11 17:50:00|69160.2|68660.2|69283.6|68483.6|69283.6|68660.2|69028|68472.3|1
1657562100000|2022-07-11 17:55:00|69283.5|68483.5|69771.7|69271.7|69771.7|69271.7|69283.5|68483.5|7
1657562400000|2022-07-11 18:00:00|69606|69106|69326.5|68526.5|69806.7|69106|69326.5|68363.6|1
1657562700000|2022-07-11 18:05:00|69272.8|68472.8|69270.1|68470.1|69272.8|68472.8|69270.1|68470.1|0
1657563000000|2022-07-11 18:10:00|69270|68470|69243.5|67843.5|69391.5|68470|69218.7|67818.7|2
1657563300000|2022-07-11 18:15:00|69251.7|67851.7|69285|67885|69487.3|68087.3|69218.7|67818.7|0
1657563600000|2022-07-11 18:20:00|69284.1|67884.1|69487.2|68087.2|69491.3|68091.3|69284.1|67884.1|0
1657563900000|2022-07-11 18:25:00|69474.8|68074.8|69504.7|68104.7|69504.7|68104.7|69445.9|68045.9|1
1657564200000|2022-07-11 18:30:00|69496.4|68096.4|68994.7|68194.7|69594.7|68308.9|68994.7|68041.9|0
1657564500000|2022-07-11 18:35:00|69594.6|68194.6|69760.7|68360.7|69901|69075.9|69594.6|68194.6|7
1657564800000|2022-07-11 18:40:00|69744.2|68344.2|69725.5|68325.5|69785.5|68385.5|69694.6|68294.6|0
1657565100000|2022-07-11 18:45:00|69725.4|68325.4|69725.4|68325.4|69725.4|68325.4|69700.6|68300.6|0
1657565400000|2022-07-11 18:50:00|69709|68309|69909.8|68509.8|69951.4|68768|69415.3|68309|0
1657566000000|2022-07-11 19:00:00|69909.7|68509.7|69913.8|68513.8|69913.8|68513.8|69905.6|68505.6|0
1657566300000|2022-07-11 19:05:00|69946.8|68546.8|69766.7|68966.7|69946.8|68966.8|69766.7|68546.8|0
1657566600000|2022-07-11 19:10:00|69737.8|68937.8|69766.7|68966.7|69766.7|68966.7|69737.8|68937.8|0
1657566900000|2022-07-11 19:15:00|69766.6|68966.6|69745.9|68945.9|70157.3|68966.6|69745.9|68757.3|0
1657567200000|2022-07-11 19:20:00|69757.3|68957.3|69757.2|68957.2|69757.3|68957.3|69757.2|68957.2|0
1657567500000|2022-07-11 19:25:00|||||||||1
1657567800000|2022-07-11 19:30:00|69683.6|68883.6|70030.2|69230.2|70042.6|69242.6|69683.6|68534.4|2
1657568100000|2022-07-11 19:35:00|70112.6|69312.6|70030.1|69230.1|70130.1|69330.1|70030.1|69230.1|0
1657568400000|2022-07-11 19:40:00|70030|69230|70030|69230|70030|69230|70030|69230|0
1657569000000|2022-07-11 19:50:00|70029.9|69229.9|69959.8|69159.8|70029.9|69229.9|69959.8|69159.8|0
1657569300000|2022-07-11 19:55:00|69947.4|69147.4|69877.6|69377.6|69978.3|69478.3|69720.4|69118.5|5
1657634400000|2022-07-12 14:00:00|69355|67955|68778.1|67978.1|69528.7|68571.6|67781.9|67067.2|12
1657634700000|2022-07-12 14:05:00|68778|67978|67962.4|67162.4|68816.1|68074.3|67958.3|67158.3|10
1657635000000|2022-07-12 14:10:00|67967.4|67167.4|68354.5|66954.5|68378.9|67196.4|67772.3|66954.5|7
1657635300000|2022-07-12 14:15:00|68342.3|66942.3|68521.3|67121.3|68521.3|67121.3|68277.3|66877.3|1
1657635600000|2022-07-12 14:20:00|68513.1|67113.1|68524.6|67124.6|68602.2|67202.2|67597.1|67032.4|0
1657635900000|2022-07-12 14:25:00|68590|67190|68129.6|67629.6|68614|67694|68129.6|67120.6|5
1657636200000|2022-07-12 14:30:00|68247.4|66847.4|68103.3|67303.3|68247.4|67327.4|67996.2|66839.3|1
1657636500000|2022-07-12 14:35:00|68139|67339|68139|67339|68139|67339|68139|67339|0
1657636800000|2022-07-12 14:40:00|67875.3|67375.3|67778.6|66978.6|67875.3|67375.3|67721.6|66978.6|2
1657637100000|2022-07-12 14:45:00|67506.8|67006.8|68101.3|67301.3|68408.2|67301.3|67506.8|66951.3|2
1657637400000|2022-07-12 14:50:00|68101.2|67301.2|68221.8|67721.8|68329.9|67721.8|68101.2|67301.2|0
1657637700000|2022-07-12 14:55:00|68207.7|67707.7|68325.1|67825.1|68598.5|67992.5|68185.7|67596.6|3
1657638000000|2022-07-12 15:00:00|68337.3|67837.3|68329.8|67829.8|68337.3|67837.3|68325.1|67825.1|1
1657638300000|2022-07-12 15:05:00|68601.5|67801.5|69578.8|68778.8|69844.1|69314.1|68601.5|67801.5|16
1657638600000|2022-07-12 15:10:00|69570.6|68770.6|69447.3|68047.3|69720.6|68844|69201.1|67935.5|2
1657638900000|2022-07-12 15:15:00|69370.2|67970.2|69366.1|67966.1|69410.8|68160.6|68960.6|67966.1|0
1657639200000|2022-07-12 15:20:00|69345.8|67945.8|69315.4|67915.4|69396.9|67996.9|69315.4|67915.4|0
1657639500000|2022-07-12 15:25:00|69307.3|67907.3|69072.4|68272.4|69307.3|68276.2|68999.1|67895.1|1
1657639800000|2022-07-12 15:30:00|69076.4|68276.4|69083.8|68283.8|69087.9|68287.9|69047.4|68247.4|2
1657640100000|2022-07-12 15:35:00|69082|68282|69196.4|68396.4|69390|68396.5|69081.9|67904.8|2
1657640400000|2022-07-12 15:40:00|69188.9|68388.9|69398.6|67998.6|69398.6|68443.9|69143.3|67897.2|0
1657640700000|2022-07-12 15:45:00|69398.5|67998.5|69395.4|67995.4|69398.5|68384.6|69094.5|67994.5|0
1657641000000|2022-07-12 15:50:00|69394.5|67994.5|68910|68110|69394.5|68491.5|68857.2|67781.6|0
1657641300000|2022-07-12 15:55:00|68918.1|68118.1|69036.2|68236.2|69036.2|68236.2|68837.5|68037.5|1
1657641600000|2022-07-12 16:00:00|69032.1|68232.1|69032|68232|69040.2|68240.2|69032|68232|0
1657641900000|2022-07-12 16:05:00|68954.9|68154.9|69032|68232|69032|68232|68942.8|68142.8|0
1657642200000|2022-07-12 16:10:00|69031.9|68231.9|69147.2|68347.2|69147.2|68347.2|69031.9|68231.9|0
1657642500000|2022-07-12 16:15:00|69147.1|68347.1|68656.2|67856.2|69147.1|68379.5|68546.8|67856.2|6
1657642800000|2022-07-12 16:20:00|68653.4|67853.4|69088.5|67688.5|69250.7|68016.9|67953.5|67453.5|9
1657643100000|2022-07-12 16:25:00|69084.4|67684.4|69090.3|67690.3|69222.2|67822.2|69052|67652|0
1657643400000|2022-07-12 16:30:00|69053.8|67653.8|68786.2|67986.2|69053.8|68038.9|68782.2|67649.7|0
1657643700000|2022-07-12 16:35:00|68786.1|67986.1|69013.1|67613.1|69013.2|68059.1|68786.1|67613.1|0
1657644000000|2022-07-12 16:40:00|69041.5|67641.5|69086|67686|69098.2|68095.5|68895.5|67641.5|0
1657644300000|2022-07-12 16:45:00|69106.3|67706.3|68867|68067|69159|68103.6|68867|67706.3|0
1657644600000|2022-07-12 16:50:00|68878.4|68078.4|68838.8|68038.8|68879.3|68079.3|68838.8|68038.8|0
1657644900000|2022-07-12 16:55:00|68838.7|68038.7|68944.1|68144.1|68944.1|68144.1|68838.7|68038.7|1
1657645200000|2022-07-12 17:00:00|68944|68144|68944|68144|68944|68144|68944|68144|0
1657645500000|2022-07-12 17:05:00|68943.9|68143.9|68903.4|68103.4|68943.9|68143.9|68903.4|68103.4|0
1657645800000|2022-07-12 17:10:00|68903.3|68103.3|68903.3|68103.3|68903.3|68103.3|68903.3|68103.3|0
1657646100000|2022-07-12 17:15:00|68357.7|67857.7|68103.7|67303.7|68357.7|67857.7|68094.2|67294.2|4
1657646400000|2022-07-12 17:20:00|68096.1|67296.1|67901.9|67101.9|68097|67297|67901.9|67101.9|2
1657646700000|2022-07-12 17:25:00|67924.7|67124.7|67965.2|67165.2|67965.2|67165.2|67924.7|67124.7|0
1657647000000|2022-07-12 17:30:00|67961.1|67161.1|68002.5|67202.5|68029.9|67229.9|67961.1|67161.1|0
1657647300000|2022-07-12 17:35:00|68002.4|67202.4|68002.4|67202.4|68002.4|67202.4|68002.4|67202.4|0
1657647600000|2022-07-12 17:40:00|67997.6|67197.6|67997.6|67197.6|67997.6|67197.6|67997.6|67197.6|0
1657647900000|2022-07-12 17:45:00|67972.3|67172.3|67667.3|67167.3|67972.3|67261.6|67667.3|67167.3|6
1657648200000|2022-07-12 17:50:00|67598.5|67098.5|68564.8|67164.8|68576.9|67176.9|67507.3|67007.3|3
1657648500000|2022-07-12 17:55:00|68594.7|67194.7|68969.3|67569.3|68969.3|68074.1|68375|67156.7|3
1657648800000|2022-07-12 18:00:00|68961.2|67561.2|68827|67427|69064.4|67917.8|68699.2|67396.8|11
1657649100000|2022-07-12 18:05:00|68831.1|67431.1|68869.3|67469.3|68869.3|67469.3|68723.6|67323.6|0
1657649400000|2022-07-12 18:10:00|68913.9|67513.9|68808.5|67408.5|69008.1|67608.1|68808.5|67408.5|0
1657649700000|2022-07-12 18:15:00|68820.7|67420.7|68803|67403|68983|67583|68803|67403|0
1657650000000|2022-07-12 18:20:00|68786.8|67386.8|68673.4|67273.4|68932.7|67532.7|68673.4|67273.4|0
1657650300000|2022-07-12 18:25:00|68673.3|67273.3|68786.6|67386.6|68794.7|67415.5|68211.4|67192.4|0
1657650600000|2022-07-12 18:30:00|68758.2|67358.2|68786.5|67386.5|68786.6|67386.6|68754.2|67354.2|0
1657650900000|2022-07-12 18:35:00|68802.6|67402.6|68806.7|67406.7|68806.7|67406.7|68802.6|67402.6|0
1657651200000|2022-07-12 18:40:00|68806.6|67406.6|68806.6|67406.6|68806.6|67406.6|68806.6|67406.6|0
1657651500000|2022-07-12 18:45:00|68806.5|67406.5|68725.6|67325.6|68806.5|67406.5|68725.6|67325.6|0
1657651800000|2022-07-12 18:50:00|68725.5|67325.5|68729.5|67329.5|68799.3|67399.3|68709.3|67309.3|0
1657652100000|2022-07-12 18:55:00|68745.7|67345.7|68716.1|67316.1|68824.2|67424.2|68709.2|67309.2|0
1657652400000|2022-07-12 19:00:00|68768.7|67368.7|68622.9|67822.9|68819.2|67839.2|68547.5|67368.7|0
1657652700000|2022-07-12 19:05:00|68622.8|67822.8|68622.8|67822.8|68622.8|67822.8|68622.8|67822.8|0
1657653000000|2022-07-12 19:10:00|68598.5|67798.5|68598.5|67798.5|68598.5|67798.5|68598.5|67798.5|0
1657653300000|2022-07-12 19:15:00|68586.3|67786.3|68695.3|67295.3|68695.3|67856.3|68161.2|67291.3|4
1657653600000|2022-07-12 19:20:00|68704.3|67304.3|68438.6|67638.6|68750.8|67638.6|68438.6|67283.4|0
1657653900000|2022-07-12 19:25:00|68438.5|67638.5|68444.5|67644.5|68448.5|67648.5|68438.5|67638.5|0
1657654200000|2022-07-12 19:30:00|68445.4|67645.4|68445.3|67645.3|68445.4|67645.4|68445.3|67645.3|0
1657654500000|2022-07-12 19:35:00|68433.2|67633.2|68278.9|67478.9|68445.3|67645.3|68278.9|67478.9|0
1657654800000|2022-07-12 19:40:00|68282.9|67482.9|68323.8|67523.8|68328.8|67528.8|68282.9|67482.9|0
1657655100000|2022-07-12 19:45:00|68323.7|67523.7|68323.7|67523.7|68323.7|67523.7|68323.7|67523.7|0
1657655400000|2022-07-12 19:50:00|68323.6|67523.6|68323.6|67523.6|68323.6|67523.6|68323.6|67523.6|0
1657655700000|2022-07-12 19:55:00|68076.6|67576.6|68077.5|67577.5|68081.6|67581.6|68076.6|67576.6|1
1657720800000|2022-07-13 14:00:00|68172.1|66772.1|67819.6|67319.6|68247.9|67580.6|67261.2|66686|10
1657721100000|2022-07-13 14:05:00|67724.6|67224.6|68357.2|67557.2|68886.8|68386.8|67720.6|67084.6|15
1657721400000|2022-07-13 14:10:00|68360.2|67560.2|68470.2|67670.2|68921.5|67670.2|68360.2|67517.5|2
1657721700000|2022-07-13 14:15:00|68483.2|67683.2|68972.1|68172.1|69090.1|68193.1|68474.2|67483.7|4
1657722000000|2022-07-13 14:20:00|69008|68208|68917.8|68417.8|69047.9|68417.8|68913.8|68202|0
1657722300000|2022-07-13 14:25:00|68913.8|68413.8|68917.7|68417.7|68937.7|68437.7|68913.7|68413.7|0
1657722600000|2022-07-13 14:30:00|68913.7|68413.7|68750.5|68250.5|68972.2|68422.7|68750.5|68116.4|4
1657722900000|2022-07-13 14:35:00|68754.4|68254.4|68707.4|68207.4|68754.4|68254.4|68707.4|68207.4|4
1657723200000|2022-07-13 14:40:00|68703.4|68203.4|69026.1|68226.1|69077.8|68236.1|68675.5|67669.8|8
1657723500000|2022-07-13 14:45:00|69032.1|68232.1|68841.3|68041.3|69096.1|68486.1|68840.3|68040.3|5
1657723800000|2022-07-13 14:50:00|68845.3|68045.3|68869.1|68069.1|68869.1|68069.1|68845.3|68045.3|0
1657724100000|2022-07-13 14:55:00|68885|68085|68881|68081|68926.9|68126.9|68869.1|68069.1|0
1657724400000|2022-07-13 15:00:00|68880.9|68080.9|68891.8|68091.8|68976.8|68176.8|68880.9|68080.9|0
1657724700000|2022-07-13 15:05:00|68883.8|68083.8|69048.5|68248.5|69048.5|68248.5|68828.2|68028.2|0
1657725000000|2022-07-13 15:10:00|69081.4|68281.4|69145.3|68645.3|69230.4|68730.4|68951.4|68281.4|4
1657725300000|2022-07-13 15:15:00|69156.1|68356.1|69357.5|68557.5|69501.6|68724.2|69152.1|68088.6|7
1657725600000|2022-07-13 15:20:00|69321.7|68521.7|69366.4|68566.4|69370.4|68570.4|69321.7|68521.7|0
1657725900000|2022-07-13 15:25:00|69370.4|68570.4|69321.5|68521.5|69370.4|68570.4|69321.5|68521.5|0
1657726200000|2022-07-13 15:30:00|69321.4|68521.4|69126.5|68626.5|69321.4|68626.5|69126.5|68516.3|0
1657726500000|2022-07-13 15:35:00|69007.2|68507.2|69126.4|68626.4|69126.4|68626.4|68967.4|68467.4|1
1657726800000|2022-07-13 15:40:00|69046.9|68546.9|69071.8|68571.8|69071.9|68571.9|69046.9|68546.9|0
1657727100000|2022-07-13 15:45:00|69032|68532|69012.1|68512.1|69032|68532|69012.1|68512.1|0
1657727400000|2022-07-13 15:50:00|||||||||1
1657727700000|2022-07-13 15:55:00|69012|68512|68987|68487|69013.1|68513.1|68987|68487|1
1657728000000|2022-07-13 16:00:00|68979|68479|69118|68318|69166.9|68487|68952.1|68298|2
1657728300000|2022-07-13 16:05:00|69111|68311|69122|68322|69142.9|68342.9|69103.1|68303.1|0
1657728600000|2022-07-13 16:10:00|69121.9|68321.9|69121.9|68321.9|69121.9|68321.9|69121.9|68321.9|0
1657728900000|2022-07-13 16:15:00|69176.9|68376.9|69181.8|68381.8|69181.9|68381.9|69176.9|68376.9|0
1657729500000|2022-07-13 16:25:00|69181.7|68381.7|69166.3|68366.3|69189.7|68389.7|69166.3|68366.3|0
1657729800000|2022-07-13 16:30:00|69166.2|68366.2|69166.2|68366.2|69166.2|68366.2|69166.2|68366.2|0
1657730100000|2022-07-13 16:35:00|69166.1|68366.1|69166.1|68366.1|69166.1|68366.1|69166.1|68366.1|0
1657730400000|2022-07-13 16:40:00|69186.1|68386.1|69166|68366|69186.1|68386.1|69166|68366|0
1657730700000|2022-07-13 16:45:00|69186|68386|69186|68386|69186|68386|69186|68386|0
1657731000000|2022-07-13 16:50:00|69185.9|68385.9|68901.9|68401.9|69190.9|68521.1|68901.9|68385.9|0
1657731300000|2022-07-13 16:55:00|68901.8|68401.8|68981.2|68481.2|68981.3|68481.3|68901.8|68401.8|1
1657731600000|2022-07-13 17:00:00|68981.1|68481.1|68981.1|68481.1|68981.1|68481.1|68981.1|68481.1|0
1657732200000|2022-07-13 17:10:00|68981|68481|69266.6|68466.6|69436.3|68936.3|68981|68466.6|4
1657732500000|2022-07-13 17:15:00|69266.5|68466.5|69262.5|68462.5|69307.5|68507.5|69262.5|68462.5|2
1657732800000|2022-07-13 17:20:00|69258.5|68458.5|69289.5|68489.5|69289.5|68489.5|69258.5|68458.5|0
1657733100000|2022-07-13 17:25:00|69289.4|68489.4|69289.4|68489.4|69289.4|68489.4|69289.4|68489.4|0
1657733400000|2022-07-13 17:30:00|69293.4|68493.4|69290.4|68490.4|69294.4|68494.4|69290.4|68490.4|0
1657733700000|2022-07-13 17:35:00|69029.2|68529.2|68907.3|68107.3|69140.4|68640.4|68859.7|68059.7|6
1657734000000|2022-07-13 17:40:00|68911.3|68111.3|68447.5|67947.5|68911.3|68111.3|68447.5|67947.5|3
1657734300000|2022-07-13 17:45:00|68451.4|67951.4|68788.1|67988.1|69246.9|68031.8|68447.4|67843|2
1657734600000|2022-07-13 17:50:00|68811.9|68011.9|68780.2|67980.2|68811.9|68011.9|68780.2|67980.2|0
1657734900000|2022-07-13 17:55:00|68788.1|67988.1|68455.8|67955.8|68788.1|67988.1|68442.2|67942.2|0
1657735500000|2022-07-13 18:05:00|68455.7|67955.7|68455.7|67955.7|68455.7|67955.7|68455.7|67955.7|0
1657735800000|2022-07-13 18:10:00|68365.7|67865.7|68365.6|67865.6|68365.7|67865.7|68365.6|67865.6|2
1657736100000|2022-07-13 18:15:00|68345|67845|68260.6|67760.6|68345|67845|68260.6|67760.6|1
1657736400000|2022-07-13 18:20:00|68414.5|67614.5|68315.5|67815.5|68415.6|67815.6|68277.5|67614.5|0
1657736700000|2022-07-13 18:25:00|68290.5|67790.5|68290.5|67790.5|68290.5|67790.5|68285.5|67785.5|1
1657737000000|2022-07-13 18:30:00|68290.4|67790.4|68290.4|67790.4|68290.4|67790.4|68290.4|67790.4|0
1657737300000|2022-07-13 18:35:00|68290.3|67790.3|68267.8|67767.8|68290.3|67790.3|68267.8|67767.8|2
1657737600000|2022-07-13 18:40:00|68267.7|67767.7|68233|67433|68276.7|67767.7|68233|67433|4
1657737900000|2022-07-13 18:45:00|||||||||1
1657738200000|2022-07-13 18:50:00|68232.9|67432.9|68217|67417|68232.9|67432.9|68217|67417|0
1657738800000|2022-07-13 19:00:00|68222|67422|67990|67490|68392.5|67742.5|67990|67421.9|1
1657739100000|2022-07-13 19:05:00|67994|67494|67994.9|67494.9|67995|67495|67994|67494|0
1657739400000|2022-07-13 19:10:00|67967|67467|67966.9|67466.9|67967|67467|67966.9|67466.9|0
1657739700000|2022-07-13 19:15:00|67974.1|67474.1|67974.1|67474.1|67974.1|67474.1|67974.1|67474.1|0
1657740000000|2022-07-13 19:20:00|67974|67474|67983.4|67483.4|68038|67538|67974|67474|0
1657740300000|2022-07-13 19:25:00|67981.3|67481.3|68026.9|67526.9|68055.9|67555.9|67981.3|67481.3|0
1657740600000|2022-07-13 19:30:00|68026.8|67526.8|68026.8|67526.8|68026.8|67526.8|68026.8|67526.8|0
1657740900000|2022-07-13 19:35:00|68022.6|67522.6|68022.6|67522.6|68022.6|67522.6|68022.6|67522.6|0
1657741200000|2022-07-13 19:40:00|68018.4|67518.4|68018.4|67518.4|68018.4|67518.4|68018.4|67518.4|0
1657741500000|2022-07-13 19:45:00|68069.9|67569.9|68018.3|67518.3|68069.9|67569.9|68018.3|67518.3|3
1657741800000|2022-07-13 19:50:00|67998.4|67498.4|67939|67439|67998.4|67498.4|67939|67439|4
1657742100000|2022-07-13 19:55:00|67954|67454|68173.4|67673.4|68185.5|67685.5|67954|67454|12
1657807200000|2022-07-14 14:00:00|66685.3|66185.3|65836.7|65036.7|66685.3|66185.3|65459.8|64448.5|24
1657807500000|2022-07-14 14:05:00|65848.4|65048.4|65019.8|64219.8|65848.4|65048.4|64467.1|63832.2|29
1657807800000|2022-07-14 14:10:00|65038.5|64238.5|65335.3|64535.3|65889.9|64978.2|64780|64238.5|13
1657808100000|2022-07-14 14:15:00|65286.9|64486.9|65793.1|64993.1|66163.2|65133.2|65286.9|64381.3|4
1657808400000|2022-07-14 14:20:00|65789.2|64989.2|65969.6|64569.6|65997.8|65250.1|65233|64515.1|5
1657808700000|2022-07-14 14:25:00|65977.4|64577.4|65728.5|64928.5|66143.8|65047.6|65685.2|64522.8|0
1657809000000|2022-07-14 14:30:00|65724.6|64924.6|65198.2|64698.2|65724.6|64924.6|65092|64515|5
1657809300000|2022-07-14 14:35:00|65178.7|64678.7|65563.4|64763.4|65961.4|65047.1|65169.9|64514.6|8
1657809600000|2022-07-14 14:40:00|65561.2|64761.2|65746.4|64946.4|65746.4|64946.4|65561.2|64761.2|0
1657809900000|2022-07-14 14:45:00|65751.4|64951.4|65575|64775|65766.4|65181.4|65560.6|64760.6|4
1657810200000|2022-07-14 14:50:00|65567.2|64767.2|65537.2|64737.2|65567.2|64767.2|65537.2|64737.2|1
1657810500000|2022-07-14 14:55:00|65543.8|64743.8|65544.9|64744.9|65544.9|64744.9|65543.8|64743.8|1
1657810800000|2022-07-14 15:00:00|65371|64871|65319.8|64819.8|65371|64871|65319.8|64819.8|0
1657811100000|2022-07-14 15:05:00|65310.9|64810.9|65164.7|64664.7|65310.9|64810.9|65164.7|64664.7|3
1657811400000|2022-07-14 15:10:00|65137.4|64637.4|65114|64614|65424.7|64739.6|64976.8|64476.8|9
1657812000000|2022-07-14 15:20:00|65086.7|64586.7|65086.7|64586.7|65086.7|64586.7|65086.7|64586.7|0
1657812300000|2022-07-14 15:25:00|65106.2|64606.2|65106.2|64606.2|65137.4|64637.4|65106.2|64606.2|0
1657812600000|2022-07-14 15:30:00|65137.3|64637.3|65111.7|64611.7|65137.3|64637.3|65097.3|64597.3|0
1657812900000|2022-07-14 15:35:00|65119.5|64619.5|65279.6|64779.6|65417.5|64779.6|65119.5|64617.5|2
1657813200000|2022-07-14 15:40:00|65295.1|64795.1|65340.8|64840.8|65340.8|64840.8|65278.4|64778.4|2
1657813500000|2022-07-14 15:45:00|65340.7|64840.7|65340.7|64840.7|65340.7|64840.7|65340.7|64840.7|0
1657813800000|2022-07-14 15:50:00|65336.8|64836.8|65336.8|64836.8|65336.8|64836.8|65336.8|64836.8|0
1657814100000|2022-07-14 15:55:00|65473.1|64973.1|65702.3|64902.3|65819.6|65019.6|65325.1|64825.1|9
1657814400000|2022-07-14 16:00:00|65706.2|64906.2|65706.2|64906.2|65706.2|64906.2|65706.2|64906.2|0
1657814700000|2022-07-14 16:05:00|65716.1|64916.1|65454.9|64654.9|65716.1|65130.4|65359.4|64643.2|4
1657815000000|2022-07-14 16:10:00|65482.1|64682.1|64561.4|63761.4|65482.1|64858.3|64444.9|63761.4|26
1657815300000|2022-07-14 16:15:00|64553.6|63753.6|64506.4|63706.4|64741|63953.7|64453.7|63701.4|5
1657815600000|2022-07-14 16:20:00|64477.1|63977.1|64511.4|64011.4|64511.4|64011.4|64477.1|63977.1|0
1657815900000|2022-07-14 16:25:00|64478.2|63978.2|64493|63693|64530.8|63978.2|64478.2|63693|3
1657816200000|2022-07-14 16:30:00|64488|63688|64465.2|63665.2|64488|63823|64323|63665.2|0
1657816500000|2022-07-14 16:35:00|64460.2|63660.2|64460.2|63660.2|64460.2|63660.2|64460.2|63660.2|0
1657816800000|2022-07-14 16:40:00|64306.3|63806.3|63810.1|63310.1|64306.3|63806.3|63713.4|63213.4|18
1657817100000|2022-07-14 16:45:00|63798.4|63298.4|63714|63214|63810.1|63310.1|63714|63214|1
1657817400000|2022-07-14 16:50:00|63728.4|63228.4|63685.7|63185.7|63728.4|63228.4|63684.6|63184.6|9
1657817700000|2022-07-14 16:55:00|63665.7|63165.7|63650.7|63150.7|63665.7|63165.7|63650.7|63150.7|4
1657818000000|2022-07-14 17:00:00|63646.8|63146.8|64014.7|63214.7|64658.4|63319|63616.2|62886.7|4
1657818300000|2022-07-14 17:05:00|63995.2|63195.2|63765.1|63265.1|63995.2|63298.5|63761.9|63152.4|0
1657818600000|2022-07-14 17:10:00|63625.1|63125.1|63490.8|62990.8|63625.1|63125.1|63490.8|62990.8|1
1657818900000|2022-07-14 17:15:00|63386.5|62886.5|63386.4|62886.4|63386.5|62886.5|63386.4|62886.4|0
1657819200000|2022-07-14 17:20:00|63386.3|62886.3|63386.3|62886.3|63386.3|62886.3|63386.3|62886.3|0
1657819800000|2022-07-14 17:30:00|63386.2|62886.2|63386.2|62886.2|63386.2|62886.2|63386.2|62886.2|0
1657820100000|2022-07-14 17:35:00|63527.3|63027.3|63937.8|63137.8|63941.7|63366.7|63527.3|63027.3|7
1657820400000|2022-07-14 17:40:00|63933.9|63133.9|63917.2|63117.2|63942.8|63224.4|63545.5|63045.5|1
1657820700000|2022-07-14 17:45:00|63913.3|63113.3|63939.4|63139.4|63939.4|63224.4|63689.4|63086|0
1657821000000|2022-07-14 17:50:00|63914.9|63114.9|63914.9|63114.9|63916|63116|63914.9|63114.9|0
1657821300000|2022-07-14 17:55:00|63914.8|63114.8|63968.7|63168.7|63968.7|63226|63640.4|63079.9|0
1657821600000|2022-07-14 18:00:00|63972.6|63172.6|64016.5|63216.5|64016.5|63216.5|63972.6|63172.6|0
1657821900000|2022-07-14 18:05:00|64039.8|63239.8|64051.5|63251.5|64051.5|63251.5|64039.8|63239.8|0
1657822200000|2022-07-14 18:10:00|64051.4|63251.4|64042|63242|64057.6|63357|63853.1|63234.2|2
1657822500000|2022-07-14 18:15:00|64038.1|63238.1|64023.1|63223.1|64052|63398.1|63847.6|63212|0
1657822800000|2022-07-14 18:20:00|64011.4|63211.4|64019.1|63219.1|64019.2|63219.2|64007.5|63207.5|0
1657823100000|2022-07-14 18:25:00|63974.1|63474.1|63963.5|63463.5|63975.2|63475.2|63936.3|63436.3|0
1657823400000|2022-07-14 18:30:00|63944|63444|63873.5|63373.5|64076.2|63576.2|63872.4|63231.9|1
1657823700000|2022-07-14 18:35:00|63966.8|63466.8|64000.6|63500.6|64000.6|63500.6|63965.7|63465.7|1
1657824000000|2022-07-14 18:40:00|64020|63520|64008.3|63508.3|64020|63520|64008.3|63508.3|1
1657824300000|2022-07-14 18:45:00|64020|63520|64413.9|63613.9|64732.5|64232.5|64020|63520|4
1657824600000|2022-07-14 18:50:00|64410|63610|64333.9|63533.9|64410|63610|64323.9|63523.9|1
1657824900000|2022-07-14 18:55:00|64333.8|63533.8|64328.8|63528.8|64338.8|63538.8|64316.1|63516.1|0
1657825200000|2022-07-14 19:00:00|64324.9|63524.9|64328.8|63528.8|64328.8|63528.8|64323.8|63523.8|0
1657825500000|2022-07-14 19:05:00|64301.6|63501.6|64328.7|63528.7|64328.8|63528.8|64301.6|63501.6|0
1657825800000|2022-07-14 19:10:00|64317.1|63517.1|64317.1|63517.1|64317.1|63517.1|64317.1|63517.1|0
1657826100000|2022-07-14 19:15:00|64317|63517|64317|63517|64317|63517|64317|63517|1
1657826400000|2022-07-14 19:20:00|64313.1|63513.1|64313.1|63513.1|64313.1|63513.1|64313.1|63513.1|0
1657827000000|2022-07-14 19:30:00|64313|63513|64313|63513|64313|63513|64313|63513|0
1657827300000|2022-07-14 19:35:00|64386.8|63586.8|64411.8|63611.8|64473.9|63673.9|64386.8|63586.8|4
1657827600000|2022-07-14 19:40:00|64402.8|63602.8|64397.8|63597.8|64461.7|63661.7|64397.8|63597.8|0
1657827900000|2022-07-14 19:45:00|64372.8|63572.8|64102.8|63602.8|64397.8|63635.2|64102.8|63572.8|0
1657828200000|2022-07-14 19:50:00|64135.2|63635.2|64342.7|63842.7|64452.8|63912.8|64135.2|63592.8|4
1657828500000|2022-07-14 19:55:00|64357.3|63857.3|64738.8|64238.8|64738.8|64238.8|64307.7|63598.9|13
1657893600000|2022-07-15 14:00:00|64257.9|63457.9|63866.8|63066.8|64988.6|64150.3|63670.4|62870.4|15
1657893900000|2022-07-15 14:05:00|63862.9|63062.9|63771.6|63271.6|63916.8|63412.9|63276.9|62345|11
1657894200000|2022-07-15 14:10:00|63725.3|63225.3|63669.7|63169.7|63725.3|63225.3|63660.3|63160.3|0
1657894500000|2022-07-15 14:15:00|63646.8|63146.8|63670|63170|63772.9|63272.9|63646.8|63146.8|6
1657894800000|2022-07-15 14:20:00|63681.5|63181.5|63824.9|63324.9|63824.9|63324.9|63681.5|63181.5|2
1657895100000|2022-07-15 14:25:00|63829.9|63329.9|63821.1|63321.1|63829.9|63329.9|63809.6|63309.6|1
1657895400000|2022-07-15 14:30:00|63817.2|63317.2|63871.6|63071.6|63894|63324.9|63694|62938.1|2
1657895700000|2022-07-15 14:35:00|63716.6|63216.6|63728.7|62928.7|63849.2|63216.6|63600.1|62800.1|0
1657896000000|2022-07-15 14:40:00|63736.4|62936.4|63632.7|62832.7|63760.5|62960.5|63632.7|62832.7|0
1657896600000|2022-07-15 14:50:00|63598.4|62798.4|62853.1|62053.1|63598.4|62868.5|62790.1|62053.1|8
1657896900000|2022-07-15 14:55:00|62880.3|62080.3|62622.7|62122.7|62880.3|62239.2|62598.4|62080.3|3
1657897200000|2022-07-15 15:00:00|62592.2|62092.2|62362.9|61562.9|62988.4|62300.1|62095|61507.3|17
1657897500000|2022-07-15 15:05:00|62359|61559|62447.6|61947.6|63478.6|62358.9|62089|61552.9|16
1657897800000|2022-07-15 15:10:00|62822.6|62022.6|63782.1|62382.1|64352.5|62952.5|62614.9|61653.9|8
1657898100000|2022-07-15 15:15:00|63778.3|62378.3|62965.5|62165.5|63982.5|62582.5|62720.4|62124.8|1
1657898400000|2022-07-15 15:20:00|62811.7|62311.7|62952.5|62152.5|62952.5|62311.7|62805.5|62128.8|0
1657898700000|2022-07-15 15:25:00|62956.3|62156.3|62848.3|62348.3|62956.3|62359.7|62829.2|62152.5|0
1657899000000|2022-07-15 15:30:00|62878.8|62378.8|63205|62405|63246.4|62446.4|62853.3|62353.3|3
1657899300000|2022-07-15 15:35:00|63208.8|62408.8|63219.5|62419.5|63228.3|62428.3|63208.8|62408.8|1
1657899600000|2022-07-15 15:40:00|63218.3|62418.3|63199.2|62399.2|63222.1|62422.1|63191.6|62391.6|0
1657899900000|2022-07-15 15:45:00|63222.1|62422.1|63222.1|62422.1|63256.4|62675.1|63175.1|62395.4|0
1657900200000|2022-07-15 15:50:00|63214.9|62414.9|63214.9|62414.9|63264.5|62464.5|63211.1|62411.1|0
1657900500000|2022-07-15 15:55:00|62966.1|62466.1|62929.6|62129.6|63084.4|62510.7|62929.6|62129.6|5
1657900800000|2022-07-15 16:00:00|62924.6|62124.6|62801.3|62301.3|62932.2|62301.3|62786|62117|0
1657901100000|2022-07-15 16:05:00|62786|62286|62810.4|62010.4|62913.1|62286|62521.4|62010.4|3
1657901400000|2022-07-15 16:10:00|62777.8|61977.8|63312.3|62512.3|63446.7|62512.3|62557.8|61671|17
1657901700000|2022-07-15 16:15:00|63298|62498|63298|62498|63298|62498|63298|62498|0
1657902000000|2022-07-15 16:20:00|63283|62483|63258.8|62458.8|63283|62483|63258.8|62458.8|0
1657902300000|2022-07-15 16:25:00|63263.8|62463.8|63136.1|62636.1|63278.7|62638.7|63132.5|62463.7|0
1657902600000|2022-07-15 16:30:00|63177.5|62677.5|63145.6|62645.6|63282.3|62682.5|63139.9|62469.7|0
1657902900000|2022-07-15 16:35:00|63264|62464|63165.6|62665.6|63271.6|62665.6|63129.2|62464|0
1657903200000|2022-07-15 16:40:00|63089.4|62589.4|63585.6|62785.6|63615.6|62815.6|63065.6|62458.9|3
1657903500000|2022-07-15 16:45:00|63477.5|62977.5|64244.4|63444.4|64414.4|63444.4|63477.5|62829.4|7
1657903800000|2022-07-15 16:50:00|64248.2|63448.2|64244.4|63444.4|64313.2|63513.2|64219.4|63419.4|1
1657904100000|2022-07-15 16:55:00|64249.4|63449.4|64209.4|63709.4|64428.9|63709.4|64209.4|62967.9|1
1657904400000|2022-07-15 17:00:00|64205.5|63705.5|64204.3|63704.3|64205.5|63705.5|64204.3|63704.3|0
1657904700000|2022-07-15 17:05:00|64229.3|63729.3|64229.3|63729.3|64229.3|63729.3|64229.3|63729.3|0
1657905000000|2022-07-15 17:10:00|64224.3|63724.3|64184.3|63684.3|64224.3|63724.3|64184.3|63684.3|0
1657905300000|2022-07-15 17:15:00|64145.7|63345.7|64295.7|62895.7|64295.7|63729.8|64145.7|62884.3|2
1657905600000|2022-07-15 17:20:00|64303.3|62903.3|64288.1|62888.1|64303.3|63153.1|63953.1|62865.2|0
1657905900000|2022-07-15 17:25:00|63951.9|63151.9|63928.8|63128.8|64282.4|63185.9|63918.1|62866.4|0
1657906200000|2022-07-15 17:30:00|63955.4|63155.4|63888.8|63088.8|64088.7|63288.7|63888.8|63088.8|0
1657906500000|2022-07-15 17:35:00|63885|63085|63853.8|63053.8|63885|63085|63853.8|63053.8|0
1657906800000|2022-07-15 17:40:00|63878.9|63378.9|63851.4|63051.4|63893.3|63378.9|63825.1|63025.1|0
1657907400000|2022-07-15 17:50:00|63851.3|63051.3|63855.1|63055.1|63870.4|63070.4|63851.3|63051.3|0
1657907700000|2022-07-15 17:55:00|63940.8|63140.8|63856.1|63056.1|63944.6|63144.6|63851.3|63051.3|0
1657908000000|2022-07-15 18:00:00|63858.5|63058.5|63953.8|63153.8|63953.8|63345.6|63837.1|63037.1|0
1657908300000|2022-07-15 18:05:00|63822.8|63322.8|63949.9|63149.9|63949.9|63322.8|63822.8|63149.9|0
1657908600000|2022-07-15 18:10:00|63788.5|63288.5|63944.9|63144.9|63953.7|63322.8|63783.7|63144.9|2
1657908900000|2022-07-15 18:15:00|63948.7|63148.7|63949.9|63149.9|63949.9|63149.9|63948.7|63148.7|0
1657910100000|2022-07-15 18:35:00|63701.2|63201.2|63696.4|63196.4|63701.2|63201.2|63684.5|63184.5|0
1657910400000|2022-07-15 18:40:00|63752.6|63252.6|64100.7|63300.7|64219.5|63419.5|63752.6|63252.6|4
1657910700000|2022-07-15 18:45:00|64074|63274|64184.5|63684.5|64239.5|63684.5|64074|63274|1
1657911000000|2022-07-15 18:50:00|64184.4|63684.4|64184.4|63684.4|64184.4|63684.4|64184.4|63684.4|0
1657911600000|2022-07-15 19:00:00|64399.4|63899.4|64524.4|63724.4|64560.3|64029.4|64229.4|63662.2|9
1657911900000|2022-07-15 19:05:00|64565.1|64024.4|64882.4|64082.4|64932.4|64132.4|64565.1|64024.4|1
1657912200000|2022-07-15 19:10:00|64887.2|64087.2|64869.6|64069.6|64887.2|64087.2|64869.6|64069.6|0
1657912500000|2022-07-15 19:15:00|64865.8|64065.8|64653.2|63853.2|64868.2|64128.3|64412.5|63800.6|1
1657912800000|2022-07-15 19:20:00|64707|63907|64886.4|64086.4|64886.4|64086.4|64698.2|63898.2|1
1657913400000|2022-07-15 19:30:00|64890.2|64090.2|64961.3|64161.3|64991.4|64191.4|64890.2|64090.2|0
1657913700000|2022-07-15 19:35:00|65105.5|63705.5|64585.2|63785.2|65105.5|64006.1|64585.2|63646.1|2
1657914000000|2022-07-15 19:40:00|64627|63827|64388.7|63888.7|64688.1|63888.7|64383.7|63673.7|0
1657914300000|2022-07-15 19:45:00|64384.9|63884.9|64434.3|63934.3|64434.3|63934.3|64314.3|63814.3|1
1657914600000|2022-07-15 19:50:00|64755.3|63955.3|64916.3|64416.3|65031.1|64531.1|64755.3|63955.3|5
1657914900000|2022-07-15 19:55:00|64912.5|64412.5|65049.8|64249.8|65053.6|64416.3|64637.3|63881|8
1658152800000|2022-07-18 14:00:00|65577.7|64177.7|65681.8|64881.8|66423.5|65283.5|64183.8|63683.8|27
1658153100000|2022-07-18 14:05:00|65708.9|64908.9|65650.5|64850.5|65980.3|64971.8|65631.8|64571.8|2
1658153400000|2022-07-18 14:10:00|65646.9|64846.9|65820.4|65320.4|66047.6|65501.2|65543|64743|9
1658153700000|2022-07-18 14:15:00|65825.4|65325.4|65816.1|65316.1|65965.4|65465.4|65784.8|65284.8|3
1658154000000|2022-07-18 14:20:00|66007.6|65207.6|64912.5|64412.5|66007.6|65283.2|64911.1|64187.5|9
1658154300000|2022-07-18 14:25:00|64907.5|64407.5|64817.6|64317.6|65032.5|64407.7|64817.6|64232.5|0
1658154600000|2022-07-18 14:30:00|64816.2|64316.2|65155.6|64355.6|65248.7|64448.7|64816.2|64211.4|4
1658154900000|2022-07-18 14:35:00|65148.5|64348.5|65222.8|64422.8|65222.8|64422.8|65132|64332|1
1658155200000|2022-07-18 14:40:00|65219.2|64419.2|65219.2|64419.2|65222.8|64422.8|65171.3|64371.3|0
1658155500000|2022-07-18 14:45:00|65212.1|64412.1|65262.7|64462.7|65262.8|64462.8|65182|64382|0
1658155800000|2022-07-18 14:50:00|65269.9|64469.9|64977.4|64477.4|65467.1|64967.1|64921.1|64421.1|7
1658156400000|2022-07-18 15:00:00|64984.5|64484.5|65064.4|64264.4|65064.4|64484.5|64971.6|64214.4|3
1658156700000|2022-07-18 15:05:00|65071.6|64271.6|65071.6|64271.6|65071.6|64271.6|65071.6|64271.6|0
1658157000000|2022-07-18 15:10:00|65075.1|64275.1|65600.3|64200.3|65621.8|65002.6|64978.8|64171.7|9
1658157300000|2022-07-18 15:15:00|65593.2|64193.2|65064.4|64264.4|65607.5|64478.9|64864.4|64171.7|1
1658157600000|2022-07-18 15:20:00|65050.1|64250.1|65053.7|64253.7|65053.7|64357.2|64857.2|64250.1|1
1658157900000|2022-07-18 15:25:00|65035.8|64235.8|64850.1|64350.1|65035.8|64357.2|64850.1|64232.2|1
1658158200000|2022-07-18 15:30:00|64846.5|64346.5|65032.2|64232.2|65032.2|64360.8|64846.5|64232.2|2
1658158500000|2022-07-18 15:35:00|64860.8|64360.8|65035.8|64235.8|65035.8|64360.8|64860.8|64235.8|0
1658158800000|2022-07-18 15:40:00|65032.2|64232.2|65039.3|64239.3|65039.3|64239.3|65032.2|64232.2|0
1658159100000|2022-07-18 15:45:00|65035.8|64235.8|65032.2|64232.2|65035.8|64235.8|65032.2|64232.2|0
1658159400000|2022-07-18 15:50:00|64939.3|64439.3|64971.5|64471.5|64971.5|64471.5|64939.3|64439.3|0
1658159700000|2022-07-18 15:55:00|64967.9|64467.9|64832.2|64332.2|65017.9|64467.9|64828.6|64214.3|2
1658160000000|2022-07-18 16:00:00|64814.3|64314.3|64810.7|64310.7|64814.3|64314.3|64810.7|64310.7|0
1658160300000|2022-07-18 16:05:00|64807.1|64307.1|64803.6|64303.6|64807.1|64307.1|64803.6|64303.6|1
1658160600000|2022-07-18 16:10:00|64800|64300|65034.3|64234.3|65048.6|64405.7|64770|64234.3|2
1658160900000|2022-07-18 16:15:00|65035.7|64235.7|64917.8|64417.8|65035.7|64417.8|64917.8|64235.7|0
1658161500000|2022-07-18 16:25:00|64921.4|64421.4|64957.1|64457.1|64957.1|64457.1|64902.1|64402.1|0
1658161800000|2022-07-18 16:30:00|64974.9|64474.9|64974.9|64474.9|64974.9|64474.9|64974.9|64474.9|0
1658163000000|2022-07-18 16:50:00|64989.2|64489.2|64989.2|64489.2|64989.2|64489.2|64989.2|64489.2|0
1658163600000|2022-07-18 17:00:00|64989.1|64489.1|64989.1|64489.1|64989.1|64489.1|64989.1|64489.1|0
1658164200000|2022-07-18 17:10:00|64992.7|64492.7|64999.8|64499.8|64999.8|64499.8|64992.7|64492.7|0
1658164500000|2022-07-18 17:15:00|64949.7|64449.7|64988.9|64488.9|64988.9|64488.9|64949.7|64449.7|1
1658165100000|2022-07-18 17:25:00|64999.6|64499.6|64874.5|64374.5|64999.6|64499.6|64809.5|64309.5|1
1658165400000|2022-07-18 17:30:00|64874.4|64374.4|64874.4|64374.4|64874.4|64374.4|64874.4|64374.4|0
1658166000000|2022-07-18 17:40:00|64865.8|64365.8|64862.9|64362.9|64865.8|64365.8|64862.9|64362.9|0
1658166600000|2022-07-18 17:50:00|64862.8|64362.8|64858.5|64358.5|64862.8|64362.8|64858.5|64358.5|0
1658167200000|2022-07-18 18:00:00|64858.4|64358.4|64858.4|64358.4|64858.4|64358.4|64858.4|64358.4|0
1658167500000|2022-07-18 18:05:00|64886.9|64386.9|64878.4|64378.4|64938.4|64438.4|64878.4|64378.4|0
1658167800000|2022-07-18 18:10:00|64938.4|64438.4|64921.1|64421.1|64938.4|64438.4|64901.1|64401.1|2
1658168100000|2022-07-18 18:15:00|65096.3|64596.3|65164.5|64364.5|65219.5|64596.3|65031|64251.7|6
1658168400000|2022-07-18 18:20:00|65089.3|64589.3|65112.3|64612.3|65119.5|64619.5|65089.3|64589.3|0
1658168700000|2022-07-18 18:25:00|65115.1|64615.1|65115.1|64615.1|65115.1|64615.1|65115.1|64615.1|0
1658169000000|2022-07-18 18:30:00|||||||||1
1658169300000|2022-07-18 18:35:00|65114.4|64614.4|65123|64623|65123|64623|65114.4|64614.4|0
1658169600000|2022-07-18 18:40:00|65122.9|64622.9|65122.9|64622.9|65122.9|64622.9|65122.9|64622.9|0
1658169900000|2022-07-18 18:45:00|65243.6|63843.6|65243.5|63843.5|65243.6|64111.5|64875.9|63843.5|15
1658170200000|2022-07-18 18:50:00|64855.2|64055.2|64096.6|63296.6|65254.2|64055.2|63681.6|63181.6|17
1658170500000|2022-07-18 18:55:00|64090.1|63290.1|64056.5|63256.5|64090.1|63400.9|63741.6|63210.1|1
1658170800000|2022-07-18 19:00:00|64053|63253|64035.1|63235.1|64056.5|63256.5|64006.5|63206.5|0
1658171100000|2022-07-18 19:05:00|64031.5|63231.5|63907.3|63107.3|64035.1|63357.9|63571.6|63071.6|11
1658171400000|2022-07-18 19:10:00|63935.8|63135.8|63833.7|63033.7|64217.8|63176.8|62899.5|62399.5|8
1658171700000|2022-07-18 19:15:00|63837.3|63037.3|64023.4|63223.4|64241.6|63223.4|63837.3|62812.8|3
1658172000000|2022-07-18 19:20:00|64024.9|63224.9|64115.3|63315.3|64147.4|63347.4|64024.9|63224.9|0
1658172300000|2022-07-18 19:25:00|64104.6|63304.6|64104.6|63304.6|64104.6|63304.6|64104.6|63304.6|0
1658172900000|2022-07-18 19:35:00|64147.3|63347.3|64147.3|63347.3|64147.3|63347.3|64147.3|63347.3|0
1658173200000|2022-07-18 19:40:00|64154.4|63354.4|64154.4|63354.4|64154.4|63354.4|64154.4|63354.4|0
1658173500000|2022-07-18 19:45:00|64082.4|63282.4|64014.2|63514.2|64082.4|63521.3|64010.7|63278.8|0
1658173800000|2022-07-18 19:50:00|64010.6|63510.6|64010.7|63510.7|64158.1|63547.5|63911.1|63271.7|3
1658174100000|2022-07-18 19:55:00|64051.1|63551.1|64116.5|63616.5|64280.9|63616.5|64051.1|63465.9|1
1658239200000|2022-07-19 14:00:00|64464.4|63964.4|63640.4|63140.4|64476.9|63976.9|63635.4|62950.4|21
1658239500000|2022-07-19 14:05:00|63626.9|63126.9|63358.8|62558.8|63662.4|63162.4|63032.7|62532.7|15
1658239800000|2022-07-19 14:10:00|63361.8|62561.8|64284.7|63484.7|64414.8|63614.8|63181.8|62561.8|6
1658240100000|2022-07-19 14:15:00|64274.7|63474.7|64287.7|63487.7|64287.7|63487.7|63849.2|63284.7|0
1658240400000|2022-07-19 14:20:00|64284.2|63484.2|64085.7|63285.7|64284.2|63484.2|63882.2|63270.7|0
1658240700000|2022-07-19 14:25:00|63897.2|63397.2|64387.7|63587.7|64391.2|63591.2|63825.7|63025.7|4
1658241000000|2022-07-19 14:30:00|64462.7|63662.7|64516.2|63716.2|64516.2|63716.2|64462.7|63662.7|0
1658241300000|2022-07-19 14:35:00|64516.1|63716.1|64505.6|63705.6|64516.1|63716.1|64505.6|63705.6|0
1658241900000|2022-07-19 14:45:00|64486|63686|64307.5|63807.5|64486|63832.5|64307.5|63686|0
1658242500000|2022-07-19 14:55:00|64307.4|63807.4|64263.5|63763.5|64312.4|63812.4|64263.5|63763.5|3
1658242800000|2022-07-19 15:00:00|64267|63767|64282|63782|64298.5|63798.5|64267|63767|0
1658243100000|2022-07-19 15:05:00|64277|63777|64598.2|64098.2|64602.2|64102.2|64277|63777|15
1658243400000|2022-07-19 15:10:00|64594.7|64094.7|64713.7|64213.7|64713.7|64213.7|64569.2|64069.2|6
1658243700000|2022-07-19 15:15:00|64713.6|64213.6|64762.3|64262.3|64762.3|64262.3|64588.7|64088.7|3
1658244000000|2022-07-19 15:20:00|64760.8|64260.8|64760.8|64260.8|64807.4|64307.4|64760.8|64260.8|0
1658244300000|2022-07-19 15:25:00|64760.7|64260.7|64760.7|64260.7|64760.7|64260.7|64760.7|64260.7|0
1658244600000|2022-07-19 15:30:00|64755.7|64255.7|64705.7|64205.7|64755.7|64255.7|64705.7|64205.7|1
1658244900000|2022-07-19 15:35:00|64270.7|63770.7|64625.7|63225.7|64625.7|63770.7|63840.7|63040.7|5
1658245200000|2022-07-19 15:40:00|64620.7|63820.7|64685.6|63285.6|64685.7|63835.7|64585.7|63285.6|0
1658245500000|2022-07-19 15:45:00|64678.6|63278.6|64180.6|63380.6|64678.6|63419.1|64180.6|63160.6|0
1658245800000|2022-07-19 15:50:00|64166.6|63366.6|64557|63157|64605.6|63410|64125.6|63131|4
1658246100000|2022-07-19 15:55:00|64564|63164|64497.3|63697.3|64564|63951.7|64275.8|63164|5
1658246400000|2022-07-19 16:00:00|64462.3|63662.3|64342.2|63842.2|64497.3|63917.3|64342.2|63662.3|2
1658246700000|2022-07-19 16:05:00|64339.2|63839.2|64648.2|63848.2|64648.2|63868.3|64339.2|63774.1|1
1658247600000|2022-07-19 16:20:00|64648.1|63848.1|64648.1|63848.1|64648.1|63848.1|64648.1|63848.1|0
1658247900000|2022-07-19 16:25:00|64655.1|63855.1|64655.1|64155.1|64723.1|64155.1|64590.5|63855.1|0
1658248200000|2022-07-19 16:30:00|64659.6|64159.6|64586.4|63786.4|64684.6|64184.6|64574.6|63786.4|1
1658248500000|2022-07-19 16:35:00|64591.4|63791.4|64629.9|63829.9|64629.9|63829.9|64589.9|63789.9|0
1658248800000|2022-07-19 16:40:00|64629.8|63829.8|64629.8|63829.8|64629.8|63829.8|64629.8|63829.8|0
1658249100000|2022-07-19 16:45:00|64632.8|63832.8|64491.3|63991.3|64665|64081.3|64488.3|63829.8|1
1658249400000|2022-07-19 16:50:00|64541.3|64041.3|64501.9|64001.9|64655.4|64091.3|64484.5|63855.4|1
1658249700000|2022-07-19 16:55:00|64531.9|64031.9|64501.9|64001.9|64536.9|64036.9|64501.9|64001.9|0
1658250000000|2022-07-19 17:00:00|64414.7|63914.7|64414.7|63914.7|64414.7|63914.7|64414.7|63914.7|0
1658250300000|2022-07-19 17:05:00|64414.6|63914.6|64414.6|63914.6|64414.6|63914.6|64414.6|63914.6|0
1658250900000|2022-07-19 17:15:00|64414.5|63914.5|64414.5|63914.5|64414.5|63914.5|64414.5|63914.5|0
1658251200000|2022-07-19 17:20:00|64454.5|63954.5|64558.7|63758.7|64675.3|64175.3|64454.5|63758.7|8
1658251500000|2022-07-19 17:25:00|64573.8|63773.8|64611.8|63811.8|64636|63836|64560.2|63760.2|0
1658251800000|2022-07-19 17:30:00|64636|63836|64660.4|63860.4|64660.4|63860.4|64636|63836|0
1658252100000|2022-07-19 17:35:00|64660.3|63860.3|64660.3|63860.3|64660.3|63860.3|64660.3|63860.3|0
1658252700000|2022-07-19 17:45:00|64660.2|63860.2|64660.2|63860.2|64660.2|63891.7|64391.7|63860.2|1
1658253000000|2022-07-19 17:50:00|64656.7|63856.7|64656.7|63856.7|64656.7|63856.7|64656.7|63856.7|0
1658253300000|2022-07-19 17:55:00|64627.9|64127.9|64436.9|63936.9|64627.9|64127.9|64436.9|63936.9|5
1658253600000|2022-07-19 18:00:00|64419.5|63919.5|64402|63902|64419.5|63919.5|64402|63902|0
1658254200000|2022-07-19 18:10:00|64401.9|63901.9|64401.9|63901.9|64401.9|63901.9|64401.9|63901.9|1
1658255100000|2022-07-19 18:25:00|64401.8|63901.8|64408.6|63908.6|64408.6|63908.6|64354.8|63854.8|0
1658255400000|2022-07-19 18:30:00|64411.6|63911.6|64444.2|63944.2|64461.6|63961.6|64411.6|63911.6|0
1658255700000|2022-07-19 18:35:00|64394.1|63894.1|64394.1|63894.1|64394.1|63894.1|64394.1|63894.1|2
1658256000000|2022-07-19 18:40:00|||||||||1
1658256300000|2022-07-19 18:45:00|64394|63894|64394|63894|64394|63894|64394|63894|0
1658256600000|2022-07-19 18:50:00|64411.4|63911.4|64269|63469|64411.4|63911.4|64208.5|63408.5|3
1658256900000|2022-07-19 18:55:00|64273.6|63473.6|64292|63492|64292|63492|64273.6|63473.6|0
1658257200000|2022-07-19 19:00:00|64295.5|63495.5|64295.4|63495.4|64295.5|63495.5|64295.4|63495.4|0
1658257800000|2022-07-19 19:10:00|64295.3|63495.3|64295.3|63495.3|64295.3|63495.3|64295.3|63495.3|0
1658258100000|2022-07-19 19:15:00|64312.7|63512.7|64340.7|63540.7|64390.7|63740.8|64240.7|63512.7|0
1658258700000|2022-07-19 19:25:00|64365.7|63565.7|64365.6|63565.6|64365.7|63565.7|64365.6|63565.6|0
1658259300000|2022-07-19 19:35:00|64324.5|63524.5|64249.5|63749.5|64324.5|63749.5|64249.5|63524.5|0
1658259600000|2022-07-19 19:40:00|64249.4|63749.4|64249.4|63749.4|64249.4|63749.4|64249.4|63749.4|0
1658259900000|2022-07-19 19:45:00|64266.8|63766.8|64248.7|63748.7|64266.8|63766.8|64233.3|63733.3|4
1658260200000|2022-07-19 19:50:00|64338.7|62938.7|63921.1|63121.1|64345.2|63161.7|63917.6|62938.7|0
1658260500000|2022-07-19 19:55:00|63921|63121|64521.6|63121.6|64528.6|63856.9|63921|62902.1|13
1658325600000|2022-07-20 14:00:00|64760.1|64260.1|64705.5|63905.5|65264.1|64433.5|64688.2|63814.1|6
1658325900000|2022-07-20 14:05:00|64791|63991|63923.9|63123.9|64804.5|64010.2|63853.8|63123.9|17
1658326200000|2022-07-20 14:10:00|63915.4|63115.4|64628.7|63228.7|64673.7|63442.1|63791.2|63113.9|12
1658326500000|2022-07-20 14:15:00|64388.7|63588.7|64187.6|63387.6|64393.7|63593.7|64187.6|63387.6|0
1658326800000|2022-07-20 14:20:00|64180.8|63380.8|64188|63388|64203.1|63403.1|64122.6|63322.6|0
1658327100000|2022-07-20 14:25:00|64222.2|63422.2|64238|63438|64238|63438|64222.2|63422.2|0
1658327400000|2022-07-20 14:30:00|64234.6|63434.6|64203.8|63403.8|64234.6|63434.6|64195.9|63395.9|0
1658327700000|2022-07-20 14:35:00|64200.4|63400.4|63928.7|63428.7|64200.4|63466.8|63928.7|63398.8|0
1658328000000|2022-07-20 14:40:00|64003.7|63503.7|64003.7|63503.7|64003.7|63503.7|64003.7|63503.7|1
1658328300000|2022-07-20 14:45:00|64007.1|63507.1|63993.6|63493.6|64008.7|63508.7|63993.6|63493.6|0
1658328600000|2022-07-20 14:50:00|63992|63492|63992|63492|63992|63492|63992|63492|0
1658329200000|2022-07-20 15:00:00|63999.9|63499.9|63773.3|62973.3|63999.9|63499.9|63311.5|62811.5|11
1658329500000|2022-07-20 15:05:00|63773.2|62973.2|63832.1|63032.1|64013|63513|63703.5|62973|8
1658329800000|2022-07-20 15:10:00|63837.1|63037.1|63866.3|63066.3|63901.4|63101.4|63837.1|63037.1|0
1658330100000|2022-07-20 15:15:00|63852.9|63052.9|63849.7|63049.7|63852.9|63052.9|63849.7|63049.7|0
1658330400000|2022-07-20 15:20:00|63838.6|63038.6|63835.4|63035.4|63838.6|63038.6|63835.4|63035.4|0
1658330700000|2022-07-20 15:25:00|63835.3|63035.3|63835.3|63035.3|63835.3|63035.3|63835.3|63035.3|0
1658331000000|2022-07-20 15:30:00|63852.4|63052.4|63867.1|63067.1|63867.1|63067.1|63852.4|63052.4|0
1658331300000|2022-07-20 15:35:00|63870.3|63070.3|63869.1|63069.1|63880.3|63080.3|63840.7|63040.7|0
1658331600000|2022-07-20 15:40:00|63862.3|63062.3|63860.7|63060.7|63862.3|63062.3|63859.1|63059.1|0
1658331900000|2022-07-20 15:45:00|63860.6|63060.6|63860.6|63060.6|63860.6|63060.6|63860.6|63060.6|0
1658332200000|2022-07-20 15:50:00|63857.4|63057.4|63857.4|63057.4|63857.4|63057.4|63857.4|63057.4|0
1658332500000|2022-07-20 15:55:00|63857.3|63057.3|63857.3|63057.3|63857.3|63057.3|63857.3|63057.3|0
1658333100000|2022-07-20 16:05:00|63822.3|63022.3|63822.2|63022.2|63822.3|63022.3|63822.2|63022.2|0
1658333400000|2022-07-20 16:10:00|63725.2|62925.2|63747.2|62947.2|63747.2|62947.2|63725.2|62925.2|1
1658333700000|2022-07-20 16:15:00|63737.2|62937.2|63682.1|62882.1|63747.2|62947.2|63217.2|62717.2|3
1658334000000|2022-07-20 16:20:00|63715.5|62915.5|63637.3|62837.3|63733|62933|63637.3|62837.3|1
1658334300000|2022-07-20 16:25:00|63640.7|62840.7|63650.4|62850.4|63650.4|62850.4|63635.4|62835.4|0
1658334600000|2022-07-20 16:30:00|63630.4|62830.4|63605.4|62805.4|63630.4|62830.4|63605.4|62805.4|0
1658334900000|2022-07-20 16:35:00|63607.2|62807.2|63331.2|62831.2|63608.8|63013.8|63331.2|62807.2|1
1658335200000|2022-07-20 16:40:00|63339.2|62839.2|63232.5|62732.5|63339.2|62839.2|63232.5|62732.5|1
1658335500000|2022-07-20 16:45:00|63518.8|62718.8|63518.8|62718.8|63518.8|62718.8|63518.8|62718.8|1
1658335800000|2022-07-20 16:50:00|63566.5|62766.5|63644.5|62844.5|63644.5|62844.5|63566.5|62766.5|0
1658336100000|2022-07-20 16:55:00|63610.4|62810.4|63652.4|62852.4|63652.4|62852.4|63605.6|62805.6|0
1658336400000|2022-07-20 17:00:00|63652.3|62852.3|63652.3|62852.3|63652.3|62852.3|63652.3|62852.3|0
1658336700000|2022-07-20 17:05:00|63635.3|62835.3|63705.9|62905.9|63706.4|62917.1|63380.5|62830.5|0
1658337000000|2022-07-20 17:10:00|63745.9|62945.9|63685.9|62885.9|63745.9|62945.9|63685.9|62885.9|0
1658337300000|2022-07-20 17:15:00|63685.8|62885.8|63350.4|62850.4|63685.8|62940.4|63350.4|62800.4|0
1658337600000|2022-07-20 17:20:00|63350.3|62850.3|63350.3|62850.3|63350.3|62850.3|63350.3|62850.3|0
1658337900000|2022-07-20 17:25:00|63342.3|62842.3|63265.3|62765.3|63342.3|62842.3|63265.3|62765.3|1
1658338200000|2022-07-20 17:30:00|63240.3|62740.3|63365.2|62865.2|63580.2|62865.2|63240.2|62740.2|4
1658338500000|2022-07-20 17:35:00|63464.1|62964.1|63038.1|62238.1|63464.1|62964.1|63036.7|62236.7|12
1658338800000|2022-07-20 17:40:00|63033.5|62233.5|63609.6|62209.6|63663.8|62263.8|62625.1|62056.2|2
1658339100000|2022-07-20 17:45:00|63609.5|62209.5|63696.4|62296.4|63728.3|62328.3|63589.1|62189.1|0
1658339400000|2022-07-20 17:50:00|63713.4|62313.4|63782.2|62382.2|63782.2|62532.4|63332.4|62259.7|0
1658339700000|2022-07-20 17:55:00|63831.1|62431.1|63825.5|62425.5|63864.1|62464.1|63814.1|62414.1|0
1658340000000|2022-07-20 18:00:00|63854.1|62454.1|63885.2|62485.2|63925.1|62525.1|63784|62384|0
1658340600000|2022-07-20 18:10:00|63874|62474|63925.6|62525.6|63934|62534|63874|62474|2
1658340900000|2022-07-20 18:15:00|63922.2|62522.2|63908.8|62508.8|63925.6|62771.1|63480.5|62491.5|0
1658341200000|2022-07-20 18:20:00|63908.7|62508.7|63905.3|62505.3|63908.7|62508.7|63905.3|62505.3|0
1658341500000|2022-07-20 18:25:00|63891.7|62491.7|63906.7|62506.7|63906.7|62771.3|63470.2|62448.9|0
1658341800000|2022-07-20 18:30:00|63901.9|62501.9|63902.7|62502.7|63917.1|62517.1|63897.1|62497.1|0
1658342100000|2022-07-20 18:35:00|63906.1|62506.1|63688.8|62888.8|63907.7|62888.8|63606.6|62506.1|0
1658342400000|2022-07-20 18:40:00|63682|62882|63693.4|62893.4|63693.4|62893.4|63334|62769|0
1658342700000|2022-07-20 18:45:00|63693.3|62893.3|63693.3|62893.3|63693.3|62893.3|63693.3|62893.3|0
1658343000000|2022-07-20 18:50:00|63632.1|62832.1|63730.7|62930.7|63730.7|62930.7|63603.7|62803.7|0
1658343300000|2022-07-20 18:55:00|63723.9|62923.9|63706.9|62906.9|63723.9|62923.9|63693.3|62893.3|0
1658343600000|2022-07-20 19:00:00|63422.1|62922.1|63195.4|62695.4|63706.9|62922.1|63168.6|62668.6|8
1658343900000|2022-07-20 19:05:00|63181.8|62681.8|63194|62694|63198.8|62698.8|63167.2|62667.2|0
1658344500000|2022-07-20 19:15:00|63190.6|62690.6|63190.5|62690.5|63194|62694|63172.2|62672.2|0
1658344800000|2022-07-20 19:20:00|63187.1|62687.1|63140.5|62340.5|63193.9|62693.9|63116.7|62335.5|2
1658345100000|2022-07-20 19:25:00|63127.1|62327.1|63130.5|62330.5|63132.1|62332.1|63107.1|62307.1|0
1658345400000|2022-07-20 19:30:00|63135.1|62335.1|63078.5|62278.5|63138.5|62338.5|63050.1|62250.1|0
1658345700000|2022-07-20 19:35:00|62995.2|62195.2|63081.2|62281.2|63097.3|62297.3|62995.2|62195.2|2
1658346000000|2022-07-20 19:40:00|62985.6|62485.6|62936.6|62436.6|62990.6|62490.6|62929.8|62429.8|0
1658346300000|2022-07-20 19:45:00|62991|62491|63140.4|62640.4|63140.4|62640.4|62991|62491|6
1658346600000|2022-07-20 19:50:00|63130.7|62330.7|63115.5|62615.5|63253.4|62630.7|63106.8|62330.7|4
1658346900000|2022-07-20 19:55:00|63122.3|62622.3|63154.1|62654.1|63208.1|62654.1|63004.6|62323.2|7
1658412000000|2022-07-21 14:00:00|61266.8|60466.8|60065.1|59565.1|61496.8|60937|60000.1|59500.1|46
1658412300000|2022-07-21 14:05:00|60141.9|59641.9|60333.5|59833.5|60340|59833.5|60018.4|59470.1|11
1658412600000|2022-07-21 14:10:00|60328.5|59828.5|60608.4|59808.4|61008.5|60496.9|60328.5|59578.4|19
1658412900000|2022-07-21 14:15:00|60611.7|59811.7|60801.8|60301.8|60933.5|60301.8|60475.1|59735.2|3
1658413200000|2022-07-21 14:20:00|60805.2|60305.2|61191.8|60391.8|61201.8|60401.8|60801.8|60301.8|2
1658413500000|2022-07-21 14:25:00|61181.8|60381.8|61210.1|60710.1|61260.1|60710.1|61125.1|60373.5|0
1658413800000|2022-07-21 14:30:00|61275.1|60775.1|61503.4|60703.4|61505.1|60775.1|61275.1|60690.1|3
1658414100000|2022-07-21 14:35:00|61381.8|60881.8|61770.1|60370.1|62180.2|61680.2|60728.4|60178.4|15
1658414400000|2022-07-21 14:40:00|61753.4|60353.4|61785.1|60385.1|61785.1|60450|61185.1|60218.4|0
1658414700000|2022-07-21 14:45:00|61791.7|60391.7|61265|60465|61798.4|60663.4|61195.1|60028.4|0
1658415000000|2022-07-21 14:50:00|61011.7|60511.7|61718.4|60318.4|61718.4|60511.7|60778.4|60246.7|3
1658415300000|2022-07-21 14:55:00|61715|60315|61401.7|60601.7|61790|60601.7|61301.7|60311.7|0
1658415600000|2022-07-21 15:00:00|61400|60600|61425|60925|61525|60925|61400|60600|0
1658415900000|2022-07-21 15:05:00|61433.3|60933.3|60808.3|60008.3|61433.3|60933.3|60406.7|59906.7|19
1658416200000|2022-07-21 15:10:00|60911.7|60111.7|61311.6|60511.6|61311.6|60511.6|60790|59990|1
1658416500000|2022-07-21 15:15:00|61299.9|60499.9|61531.7|60731.7|61533.3|60733.3|61211.6|60411.6|0
1658417100000|2022-07-21 15:25:00|61530|60730|61240|60740|61556.6|60756.6|61240|60730|2
1658417400000|2022-07-21 15:30:00|61138.2|60338.2|60848.2|60348.2|61138.2|60348.2|60813.2|60313.2|2
1658417700000|2022-07-21 15:35:00|60856.5|60356.5|60856.5|60356.5|60856.5|60356.5|60856.5|60356.5|1
1658418000000|2022-07-21 15:40:00|60836.5|60336.5|60688.2|60188.2|60836.5|60336.5|60653.2|60006.6|2
1658418300000|2022-07-21 15:45:00|60684.9|60184.9|60693.2|60193.2|60784.8|60284.8|60683.2|59966.6|4
1658418600000|2022-07-21 15:50:00|60806.6|60006.6|60639.9|60139.9|60806.6|60146.6|60639.9|60006.6|4
1658418900000|2022-07-21 15:55:00|60636.6|60136.6|60709.9|59909.9|60719.9|60136.6|60624.9|59909.9|3
1658419200000|2022-07-21 16:00:00|60719.9|59919.9|60719.9|59919.9|60719.9|59919.9|60719.9|59919.9|0
1658419800000|2022-07-21 16:10:00|60706.6|59906.6|60713.2|59913.2|60713.2|59913.2|60706.6|59906.6|1
1658420100000|2022-07-21 16:15:00|60603.2|60103.2|60668.1|60168.1|60668.1|60168.1|60586.5|60086.5|1
1658420400000|2022-07-21 16:20:00|60684.8|60184.8|60684.8|60184.8|60684.8|60184.8|60684.8|60184.8|0
1658420700000|2022-07-21 16:25:00|60614.8|60114.8|60606.4|60106.4|60664.7|60164.7|60589.7|60089.7|2
1658421000000|2022-07-21 16:30:00|60604.7|60104.7|60611.3|60111.3|60633|60133|60536.4|60036.4|1
1658421300000|2022-07-21 16:35:00|60636.3|60136.3|60737.9|60237.9|60762.9|60262.9|60636.3|60136.3|2
1658421600000|2022-07-21 16:40:00|60742.9|60242.9|61362.9|60562.9|61362.9|60562.9|60742.9|60242.9|6
1658421900000|2022-07-21 16:45:00|61366.2|60566.2|61269.5|60769.5|61412.8|60769.5|61159.5|60566.2|1
1658422200000|2022-07-21 16:50:00|61267.8|60767.8|61301.1|60801.1|61401.1|60801.1|61254.4|60601.1|4
1658422500000|2022-07-21 16:55:00|61299.4|60799.4|61269.3|60769.3|61316.1|60816.1|61265.9|60765.9|2
1658422800000|2022-07-21 17:00:00|61264.3|60764.3|61272.6|60772.6|61272.6|60772.6|61264.3|60764.3|1
1658423100000|2022-07-21 17:05:00|61172.6|60672.6|61107.7|60307.7|61269.6|60672.6|61107.7|60307.7|4
1658423400000|2022-07-21 17:10:00|61031.2|60231.2|60906.2|60106.2|61136|60387.9|60839.3|60106.2|2
1658423700000|2022-07-21 17:15:00|60906.1|60106.1|60906.1|60106.1|60906.1|60106.1|60906.1|60106.1|0
1658424000000|2022-07-21 17:20:00|60909.5|60109.5|60794.4|60294.4|60911.1|60294.4|60794.4|60109.5|0
1658424300000|2022-07-21 17:25:00|60807.7|60307.7|61109.3|60309.3|61114.3|60314.3|60807.7|60307.7|4
1658424600000|2022-07-21 17:30:00|61135.9|60335.9|61107.6|60307.6|61135.9|60335.9|61102.6|60302.6|0
1658424900000|2022-07-21 17:35:00|61102.6|60302.6|61102.6|60302.6|61102.6|60302.6|61102.6|60302.6|0
1658425200000|2022-07-21 17:40:00|61062.6|60262.6|61075.9|60275.9|61075.9|60275.9|61062.6|60262.6|0
1658425500000|2022-07-21 17:45:00|61079.2|60279.2|61109.3|60309.3|61109.3|60309.3|61079.2|60279.2|0
1658425800000|2022-07-21 17:50:00|60872.8|60372.8|61010.9|60510.9|61260.9|60562.6|60872.8|60372.8|1
1658426100000|2022-07-21 17:55:00|61010.8|60510.8|61010.8|60510.8|61010.8|60510.8|61004.2|60504.2|0
1658427000000|2022-07-21 18:10:00|61037.3|60537.3|61037.3|60537.3|61037.3|60537.3|61037.3|60537.3|3
1658427300000|2022-07-21 18:15:00|61055.8|60555.8|61279.1|60479.1|61290.8|60555.8|61054.1|60447.3|0
1658427900000|2022-07-21 18:25:00|61277.4|60477.4|61277.4|60477.4|61277.4|60477.4|61277.4|60477.4|0
1658428500000|2022-07-21 18:35:00|61277.3|60477.3|61277.3|60477.3|61277.3|60477.3|61277.3|60477.3|0
1658428800000|2022-07-21 18:40:00|61267.2|60467.2|60736.2|60236.2|61267.2|60467.2|60736.2|60236.2|3
1658429100000|2022-07-21 18:45:00|60739.5|60239.5|60744.5|60244.5|60757.8|60257.8|60722.9|60222.9|2
1658429400000|2022-07-21 18:50:00|60741.1|60241.1|60706.4|60206.4|60889.7|60241.1|60689.7|60089.6|3
1658429700000|2022-07-21 18:55:00|60739.6|60239.6|60739.6|60239.6|60739.6|60239.6|60739.6|60239.6|0
1658430000000|2022-07-21 19:00:00|60772.8|60272.8|61065.8|60565.8|61080.8|60580.8|60772.8|60272.8|8
1658430300000|2022-07-21 19:05:00|61062.5|60562.5|61086.2|60286.2|61122.7|60562.5|60859.7|60233.1|4
1658430600000|2022-07-21 19:10:00|61086.1|60286.1|61086.1|60286.1|61086.1|60286.1|61086.1|60286.1|0
1658431200000|2022-07-21 19:20:00|60853.1|60353.1|60823|60323|60853.1|60353.1|60808|60308|0
1658431500000|2022-07-21 19:25:00|60958.3|60458.3|61316.2|60516.2|61321.6|60665.8|60958.3|60454.3|2
1658431800000|2022-07-21 19:30:00|61314.5|60514.5|61294.7|60494.7|61314.5|60514.5|61291.3|60491.3|0
1658432100000|2022-07-21 19:35:00|61294.6|60494.6|61294.6|60494.6|61294.6|60494.6|61294.6|60494.6|0
1658432400000|2022-07-21 19:40:00|61301.2|60501.2|61301.2|60501.2|61301.2|60501.2|61301.2|60501.2|0
1658432700000|2022-07-21 19:45:00|61220.9|60720.9|61869.6|61069.6|61922.7|61122.7|61220.9|60720.9|3
1658433000000|2022-07-21 19:50:00|61902.8|61102.8|62195.5|61395.5|62225.6|61425.6|61856.3|61056.3|2
1658433300000|2022-07-21 19:55:00|62228.7|61428.7|62509.6|61709.6|62892.4|62340.8|62112.5|61333.1|18
1658498400000|2022-07-22 14:00:00|61441|60641|60906.3|60106.3|61441|60701|60550|59923.6|20
1658498700000|2022-07-22 14:05:00|60904.5|60104.5|60768.7|59968.7|60907.8|60247.8|60333.7|59783.2|14
1658499000000|2022-07-22 14:10:00|60757.2|59957.2|60831.5|60031.5|60866|60066|60757.2|59957.2|2
1658499300000|2022-07-22 14:15:00|60826.5|60026.5|60480.4|59980.4|60844.7|60151|60480.4|59980.4|4
1658499600000|2022-07-22 14:20:00|60467.4|59967.4|60209.6|59709.6|60565.4|60065.4|60202.3|59702.3|10
1658499900000|2022-07-22 14:25:00|60207.8|59707.8|61130.7|59730.7|61205.7|59805.7|59955.9|59455.9|30
1658500200000|2022-07-22 14:30:00|60762.4|59962.4|61069.2|60269.2|61434.2|60588.1|60475|59675.7|5
1658500500000|2022-07-22 14:35:00|61564.2|60164.2|61052.7|60252.7|61704.2|60517.7|60984.2|59927.7|0
1658500800000|2022-07-22 14:40:00|61049.2|60249.2|60990.3|60190.3|61059.2|60259.2|60978.3|60178.3|0
1658501100000|2022-07-22 14:45:00|61015.3|60215.3|61029.9|60229.9|61029.9|60229.9|60965.3|60165.3|0
1658501400000|2022-07-22 14:50:00|61046.2|60246.2|61031.4|60231.4|61046.2|60246.2|60729.9|60224.9|1
1658501700000|2022-07-22 14:55:00|61034.6|60234.6|60784.2|59984.2|61034.6|60416.6|60784.2|59984.2|2
1658502000000|2022-07-22 15:00:00|60782.5|59982.5|60838.7|60038.7|60863.7|60063.7|60782.4|59982.4|3
1658502300000|2022-07-22 15:05:00|60850.9|60050.9|60850.9|60050.9|60850.9|60050.9|60850.9|60050.9|0
1658502600000|2022-07-22 15:10:00|60738.7|60238.7|60484.2|59984.2|60825.9|60238.7|60484.2|59984.2|5
1658502900000|2022-07-22 15:15:00|60504.1|59704.1|60504.1|59704.1|60504.1|59886.6|60386.6|59704.1|3
1658503200000|2022-07-22 15:20:00|60321.6|59821.6|60071.5|59571.5|60321.6|59821.6|60071.5|59571.5|3
1658503500000|2022-07-22 15:25:00|60058.5|59558.5|60266.3|59766.3|60478.1|59777.5|60051.5|59551.5|5
1658504100000|2022-07-22 15:35:00|60292.3|59792.3|60219.8|59719.8|60292.3|59792.3|60219.8|59719.8|0
1658504400000|2022-07-22 15:40:00|60245.8|59745.8|60211.5|59711.5|60245.8|59745.8|60211.5|59711.5|1
1658504700000|2022-07-22 15:45:00|60206.5|59706.5|59665|59165|60311|59706.5|59665|59165|14
1658505000000|2022-07-22 15:50:00|59658.5|59158.5|59648.5|59148.5|59658.5|59158.5|59633.5|59133.5|2
1658505300000|2022-07-22 15:55:00|59668|59168|59576|59076|59681|59181|59576|59076|0
1658505600000|2022-07-22 16:00:00|59556.7|59056.7|59341.7|58841.7|59556.7|59056.7|59341.7|58841.7|6
1658505900000|2022-07-22 16:05:00|59304.9|58804.9|59095.7|58595.7|59425.5|58925.5|59095.7|58492.5|20
1658506200000|2022-07-22 16:10:00|59092.5|58592.5|59379|58579|59382.2|58592.5|59092.5|58497.5|0
1658506500000|2022-07-22 16:15:00|59374|58574|59254.2|58454.2|59374|58599.2|59059.2|58454.2|2
1658506800000|2022-07-22 16:20:00|59114|58614|59279|58479|59279|58624|59114|58479|0
1658507100000|2022-07-22 16:25:00|59269.2|58469.2|59269.2|58469.2|59269.2|58469.2|59269.2|58469.2|1
1658507400000|2022-07-22 16:30:00|59264.2|58464.2|59259.2|58459.2|59264.2|58635.2|59124|58459.2|0
1658507700000|2022-07-22 16:35:00|59167.7|58667.7|59119|58619|59388.3|58888.3|59119|58484|8
1658508000000|2022-07-22 16:40:00|59112.5|58612.5|59052.2|58552.2|59112.5|58612.5|59049|58549|0
1658508300000|2022-07-22 16:45:00|59055.5|58555.5|59039.2|58539.2|59055.5|58555.5|58884.2|58384.2|4
1658508600000|2022-07-22 16:50:00|59010|58510|58995.7|58495.7|59010|58510|58947.5|58447.5|2
1658508900000|2022-07-22 16:55:00|59018.4|58518.4|59257.6|58457.6|59393.4|58628.1|59018.4|58425.2|3
1658509200000|2022-07-22 17:00:00|59267.4|58467.4|58922.5|58422.5|59352|58630.4|58912.5|58412.5|8
1658509500000|2022-07-22 17:05:00|58927.2|58427.2|58920.7|58420.7|58927.2|58427.2|58920.7|58420.7|0
1658509800000|2022-07-22 17:10:00|58914.2|58414.2|58858|58358|58914.2|58414.2|58851.5|58351.5|9
1658510100000|2022-07-22 17:15:00|58890.4|58390.4|58858|58358|58890.4|58390.4|58858|58358|1
1658510400000|2022-07-22 17:20:00|58851.5|58351.5|58881.5|58381.5|58881.5|58381.5|58776.5|58276.5|6
1658510700000|2022-07-22 17:25:00|||||||||1
1658511000000|2022-07-22 17:30:00|58883.2|58383.2|58880|58380|58883.2|58383.2|58880|58380|1
1658511300000|2022-07-22 17:35:00|58932.7|58432.7|58595.5|58095.5|58932.7|58432.7|58595.5|58095.5|12
1658511600000|2022-07-22 17:40:00|58593.8|58093.8|58192.8|57692.8|58640.7|58140.7|58192.8|57692.8|17
1658511900000|2022-07-22 17:45:00|58191.1|57691.1|58113.1|57613.1|58191.1|57691.1|58113.1|57613.1|3
1658512200000|2022-07-22 17:50:00|58083.1|57583.1|58213.7|57713.7|58229.9|57729.9|58083.1|57583.1|4
1658512500000|2022-07-22 17:55:00|58890.7|57490.7|59172.2|57772.2|59214.3|57814.3|58884.2|57484.2|3
1658512800000|2022-07-22 18:00:00|59168.9|57768.9|59198.4|57798.4|59300.4|57900.4|59066.9|57666.9|0
1658513100000|2022-07-22 18:05:00|59221.1|57821.1|59221.1|57821.1|59240.5|57971.9|58771.9|57675.2|0
1658513400000|2022-07-22 18:10:00|59188.6|57788.6|59195.1|57795.1|59263.2|57863.2|59133.5|57733.5|0
1658513700000|2022-07-22 18:15:00|59191.9|57791.9|59195.1|57795.1|59195.1|58322.9|58800.2|57772.4|2
1658514000000|2022-07-22 18:20:00|59191.9|57791.9|58741|57941|59357.2|58033.5|58394.6|57641|2
1658514300000|2022-07-22 18:25:00|58734.5|57934.5|59044.7|57644.7|59287.3|58157.2|58691.4|57644.7|0
1658514600000|2022-07-22 18:30:00|59043|57643|58807.8|58007.8|59140.2|58040.2|58707.3|57630|0
1658514900000|2022-07-22 18:35:00|58869.4|58069.4|58809.3|58009.3|58869.4|58069.4|58794.8|57994.8|0
1658515200000|2022-07-22 18:40:00|58806|58006|58809.2|58009.2|58867.6|58067.6|58789.8|57989.8|0
1658515500000|2022-07-22 18:45:00|58900|58100|58900|58100|58900|58100|58900|58100|0
1658515800000|2022-07-22 18:50:00|58899.9|58099.9|58899.9|58099.9|58899.9|58099.9|58899.9|58099.9|0
1658516400000|2022-07-22 19:00:00|58802.7|58002.7|58789.8|57989.8|58809.2|58009.2|58789.8|57989.8|1
1658517000000|2022-07-22 19:10:00|58799.5|57999.5|58851.3|58051.3|58851.3|58051.3|58799.5|57999.5|0
1658517300000|2022-07-22 19:15:00|58857.8|58057.8|58806|58006|58857.8|58057.8|58789.8|57989.8|0
1658517900000|2022-07-22 19:25:00|58805.9|58005.9|58805.9|58005.9|58805.9|58005.9|58805.9|58005.9|0
1658518200000|2022-07-22 19:30:00|58885.3|58085.3|58882.1|58082.1|58885.3|58085.3|58882.1|58082.1|1
1658518500000|2022-07-22 19:35:00|58862.6|58062.6|58807.7|58007.7|58862.6|58062.6|58791.5|57991.5|0
1658519100000|2022-07-22 19:45:00|58810.9|58010.9|58833.6|58033.6|58937.2|58137.2|58810.9|58010.9|4
1658519400000|2022-07-22 19:50:00|58835.3|58035.3|58828.9|58028.9|58841.8|58041.8|58828.9|58028.9|0
1658519700000|2022-07-22 19:55:00|58835.3|58035.3|59213.8|58413.8|59535.3|58525.9|58835.3|58035.3|7
1658757600000|2022-07-25 14:00:00|59440.4|58040.4|58604.9|57804.9|59440.4|58306.8|57391.9|56891.9|37
1658757900000|2022-07-25 14:05:00|58594.9|57794.9|58751.7|57951.7|58766.5|58146.6|58594.9|57794.9|0
1658758200000|2022-07-25 14:10:00|58754.7|57954.7|58001.2|57201.2|58782.5|58159.7|57923.4|57201.2|15
1658758500000|2022-07-25 14:15:00|57992.2|57192.2|57410.4|56910.4|57992.2|57301.2|57410.4|56910.4|13
1658758800000|2022-07-25 14:20:00|57380.3|56880.3|56919.4|56119.4|57516.5|56880.3|56228.1|55728.1|56
1658759100000|2022-07-25 14:25:00|56925.4|56125.4|57703.7|56903.7|57703.7|56903.7|56925.4|56009.2|5
1658759400000|2022-07-25 14:30:00|57691.6|56891.6|58081.8|57281.8|58623.8|57561.8|57691.6|56891.6|8
1658759700000|2022-07-25 14:35:00|58078.8|57278.8|58286.5|56886.5|58291.5|57281.8|57493.5|56643.5|3
1658760000000|2022-07-25 14:40:00|58142|56742|57814.9|57014.9|58142|57127.9|57805.9|56637.6|0
1658760300000|2022-07-25 14:45:00|57818|57018|57584.9|56784.9|57821|57021|57355.9|56784.9|2
1658760600000|2022-07-25 14:50:00|57582.9|56782.9|57869.2|57069.2|57883.3|57083.3|57294.9|56772.9|6
1658760900000|2022-07-25 14:55:00|57866.2|57066.2|58139.5|56739.5|58187.3|57598.5|57758.2|56712.4|5
1658761200000|2022-07-25 15:00:00|58136.5|56736.5|57697.1|56897.1|58136.5|57263.4|57679|56715.4|1
1658761500000|2022-07-25 15:05:00|57694.1|56894.1|57242.9|56742.9|57694.1|56949.9|57242.9|56675.9|5
1658761800000|2022-07-25 15:10:00|57255|56755|57599|56799|57623.9|56823.9|57255|56734.4|7
1658762100000|2022-07-25 15:15:00|57587.1|57087.1|57610.1|57110.1|57610.1|57110.1|57587.1|57087.1|0
1658762700000|2022-07-25 15:25:00|57624|57124|57624.1|57124.1|57624.1|57124.1|57624|57124|0
1658763300000|2022-07-25 15:35:00|57621.1|57121.1|57598.1|56798.1|57621.1|57121.1|57598.1|56798.1|4
1658763600000|2022-07-25 15:40:00|57596.1|56796.1|57346.1|56846.1|57596.1|56895.1|57346.1|56766.1|1
1658763900000|2022-07-25 15:45:00|57346.2|56846.2|57346.2|56846.2|57346.2|56846.2|57346.2|56846.2|0
1658764200000|2022-07-25 15:50:00|57343.2|56843.2|57331.2|56831.2|57343.2|56843.2|57331.2|56831.2|0
1658764500000|2022-07-25 15:55:00|57304.1|56804.1|57425.1|56625.1|57430.1|56804.1|57062.1|56562.1|7
1658764800000|2022-07-25 16:00:00|57431.1|56631.1|57305.2|56805.2|57431.1|56808.2|57302.2|56625.1|0
1658765100000|2022-07-25 16:05:00|57317.2|56817.2|57250.2|56750.2|57317.2|56817.2|57250.2|56750.2|0
1658765400000|2022-07-25 16:10:00|57250.3|56750.3|57220.2|56720.2|57250.3|56750.3|57220.2|56720.2|0
1658765700000|2022-07-25 16:15:00|57205.2|56705.2|56990.1|56490.1|57217.2|56717.2|56990.1|56490.1|7
1658766000000|2022-07-25 16:20:00|57045.9|56545.9|57280.1|56480.1|57280.1|56545.9|57045.9|56450.1|3
1658766300000|2022-07-25 16:25:00|57301.2|56501.2|57250.2|56450.2|57301.2|56501.2|57250.2|56450.2|0
1658766600000|2022-07-25 16:30:00|57245.2|56445.2|57770.6|56970.6|57925.4|56970.6|56906.2|56406.2|3
1658766900000|2022-07-25 16:35:00|57883.3|56483.3|57459.3|56659.3|57920.2|57012.6|57384.3|56444.3|1
1658767200000|2022-07-25 16:40:00|57284.3|56484.3|57244.3|56444.3|57284.3|56484.3|57244.3|56444.3|0
1658767500000|2022-07-25 16:45:00|57235.3|56435.3|57235.3|56435.3|57235.3|56435.3|57230.3|56430.3|0
1658767800000|2022-07-25 16:50:00|57235.4|56435.4|56985.4|56485.4|57235.4|56485.4|56985.4|56405.4|1
1658768100000|2022-07-25 16:55:00|57177.4|56377.4|57205.4|56405.4|57205.4|56552.4|57052.4|56377.4|0
1658768400000|2022-07-25 17:00:00|57375.4|56875.4|57374.4|56874.4|57375.4|56875.4|57372.4|56872.4|2
1658768700000|2022-07-25 17:05:00|57374.5|56874.5|57287.4|56787.4|57374.5|56874.5|57277.4|56777.4|5
1658769000000|2022-07-25 17:10:00|57230.4|56430.4|57233.4|56433.4|57233.4|56433.4|57230.4|56430.4|1
1658769300000|2022-07-25 17:15:00|57233.5|56433.5|56841.4|56341.4|57308.5|56508.5|56818.5|56318.5|5
1658769600000|2022-07-25 17:20:00|56841.5|56341.5|56474.5|55974.5|56841.5|56341.5|56446.5|55946.5|5
1658769900000|2022-07-25 17:25:00|56480.5|55980.5|56683.5|55883.5|56683.5|55980.5|56178.4|55678.4|15
1658770200000|2022-07-25 17:30:00|56676.5|55876.5|57264.6|55864.6|57324.6|56284.7|56141.5|55641.5|4
1658770500000|2022-07-25 17:35:00|57111.7|56311.7|57220.7|55820.7|57270.7|56311.7|56646.6|55802.7|2
1658770800000|2022-07-25 17:40:00|57042.8|56242.8|57045.8|56245.8|57045.8|56245.8|57042.8|56242.8|0
1658771400000|2022-07-25 17:50:00|57055.8|56255.8|57130.9|56330.9|57130.9|56330.9|57053.8|56253.8|1
1658771700000|2022-07-25 17:55:00|57127.9|56327.9|57310.9|56510.9|57310.9|56685.9|57110.9|56327.9|1
1658772300000|2022-07-25 18:05:00|57311|56511|57128|56328|57314|56514|57123|56323|1
1658772600000|2022-07-25 18:10:00|57125|56325|57190|56390|57231|56731|57125|56325|2
1658772900000|2022-07-25 18:15:00|57190.1|56390.1|57296.1|56496.1|57296.1|56496.1|57190.1|56390.1|0
1658773200000|2022-07-25 18:20:00|57299.1|56499.1|57294.1|56494.1|57301.1|56501.1|57289.1|56489.1|1
1658773500000|2022-07-25 18:25:00|57294.2|56494.2|57289.2|56489.2|57294.2|56494.2|57289.2|56489.2|2
1658773800000|2022-07-25 18:30:00|57292.2|56492.2|57323.2|56523.2|57323.2|56523.2|57291.2|56491.2|1
1658774100000|2022-07-25 18:35:00|57323.3|56523.3|57323.3|56523.3|57323.3|56523.3|57323.3|56523.3|0
1658774700000|2022-07-25 18:45:00|57325.3|56525.3|57622.3|56822.3|57845.3|56822.3|57325.3|56439.3|0
1658775000000|2022-07-25 18:50:00|57625.3|56825.3|57593.4|56793.4|57642.3|56842.3|57593.4|56793.4|0
1658775300000|2022-07-25 18:55:00|57591.4|56791.4|57626.4|56826.4|57626.4|56826.4|57591.4|56791.4|1
1658775600000|2022-07-25 19:00:00|57608.4|56808.4|57564.4|56764.4|57611.5|56811.5|57564.4|56764.4|3
1658775900000|2022-07-25 19:05:00|57233.5|56733.5|57963.4|56563.4|57972.3|56791.6|57233.5|56563.4|1
1658776200000|2022-07-25 19:10:00|57967.4|56567.4|57968.4|56568.4|57969.4|56569.4|57963.4|56563.4|0
1658776500000|2022-07-25 19:15:00|57973.4|56573.4|57968.4|56568.4|57973.4|56573.4|57968.4|56568.4|0
1658776800000|2022-07-25 19:20:00|57968.5|56568.5|57968.5|56568.5|57968.5|56568.5|57968.5|56568.5|0
1658777100000|2022-07-25 19:25:00|57972.5|56572.5|57972.5|56572.5|57972.5|56572.5|57972.5|56572.5|0
1658777400000|2022-07-25 19:30:00|57970.5|56570.5|57763.7|56963.7|57970.5|57017.6|57667.5|56570.5|1
1658777700000|2022-07-25 19:35:00|57760.7|56960.7|57601.7|57101.7|57763.7|57107.7|57601.7|56960.7|0
1658778000000|2022-07-25 19:40:00|57541.6|57041.6|57655.7|56855.7|57667.6|57041.6|57541.6|56780.8|1
1658778300000|2022-07-25 19:45:00|57649.7|56849.7|57395.9|56895.9|57649.7|56911.9|57395.9|56797.9|0
1658778600000|2022-07-25 19:50:00|57392.9|56892.9|57355.9|56855.9|57395.9|56895.9|57355.9|56855.9|0
1658778900000|2022-07-25 19:55:00|57350.9|56850.9|57717.8|56917.8|57728.7|57060.7|57350.9|56850.9|12
1658844000000|2022-07-26 14:00:00|57957.6|57157.6|56962.5|56162.5|57957.6|57157.6|56868.3|55863.3|18
1658844300000|2022-07-26 14:05:00|56955.4|56155.4|56410.2|55910.2|56957.5|56272.5|56315.1|55815.1|30
1658844600000|2022-07-26 14:10:00|56460.2|55960.2|56464.5|55964.5|56828.9|56038.1|56434.5|55913.9|4
1658844900000|2022-07-26 14:15:00|56461.6|55961.6|56415.1|55915.1|56461.6|55961.6|56387.7|55887.7|2
1658845200000|2022-07-26 14:20:00|56417.7|55917.7|56673.3|56173.3|56877.5|56173.3|56416.1|55916.1|10
1658845500000|2022-07-26 14:25:00|56837.5|56337.5|57234.6|56434.6|57793.9|56676.3|56837.5|56337.5|12
1658845800000|2022-07-26 14:30:00|57230.4|56430.4|57011.5|56511.5|57230.4|56606.5|57001.5|56396.5|3
1658846100000|2022-07-26 14:35:00|56952.9|56452.9|56986.9|56486.9|56986.9|56486.9|56911.5|56411.5|3
1658846400000|2022-07-26 14:40:00|56982.7|56482.7|56364.2|55864.2|57002.7|56502.7|56364.2|55864.2|9
1658846700000|2022-07-26 14:45:00|56242.8|55742.8|55971.4|55171.4|56487.3|55742.8|55421.9|54915.2|20
1658847000000|2022-07-26 14:50:00|55976.4|55176.4|56204.1|55404.1|56219.9|55419.9|55902.7|55102.7|1
1658847300000|2022-07-26 14:55:00|56194.1|55394.1|56190.3|55390.3|56280.3|55525.3|55691.2|55187.4|3
1658847600000|2022-07-26 15:00:00|56185.3|55385.3|55705.4|55205.4|56185.3|55532.4|55705.4|55205.4|2
1658847900000|2022-07-26 15:05:00|55687.8|55187.8|55665.4|55165.4|55710.4|55210.4|55635.4|55135.4|3
1658848200000|2022-07-26 15:10:00|55990.4|55190.4|55815.5|55315.5|55995.4|55380.5|55815.5|55185.4|2
1658848500000|2022-07-26 15:15:00|55797.9|55297.9|55124.2|54624.2|55854.1|55297.9|55118.3|54618.3|15
1658848800000|2022-07-26 15:20:00|55135.9|54635.9|55160.5|54660.5|55222.1|54722.1|55054.2|54554.2|5
1658849100000|2022-07-26 15:25:00|55156.3|54656.3|55185.3|54685.3|55235.3|54735.3|55131.5|54631.5|0
1658849400000|2022-07-26 15:30:00|55187.4|54687.4|55116.9|54616.9|55201.9|54701.9|55116.9|54616.9|3
1658849700000|2022-07-26 15:35:00|55117|54617|55128.8|54628.8|55143.8|54643.8|55087|54587|0
1658850000000|2022-07-26 15:40:00|55183.8|54683.8|55092.3|54592.3|55228.8|54728.8|55092.3|54592.3|4
1658850300000|2022-07-26 15:45:00|55068.9|54568.9|55035.3|54535.3|55068.9|54568.9|55000.2|54500.2|6
1658850600000|2022-07-26 15:50:00|55031.2|54531.2|55026.2|54526.2|55031.2|54531.2|55026.2|54526.2|0
1658850900000|2022-07-26 15:55:00|55022|54522|55020.4|54520.4|55022.1|54522.1|54960|54460|3
1658851200000|2022-07-26 16:00:00|55011.6|54511.6|55039.6|54539.6|55042.5|54542.5|55011.6|54511.6|4
1658851500000|2022-07-26 16:05:00|55034.6|54534.6|54965.9|54465.9|55034.6|54534.6|54930|54430|5
1658851800000|2022-07-26 16:10:00|54988.4|54488.4|54927|54427|54988.4|54488.4|54927|54427|6
1658852100000|2022-07-26 16:15:00|54927.1|54427.1|54979.4|54479.4|55011.6|54479.4|54899.6|54179.4|9
1658852400000|2022-07-26 16:20:00|54979.5|54479.5|54762.4|54262.4|54979.5|54479.5|54759.5|54126.6|4
1658852700000|2022-07-26 16:25:00|54762.5|54262.5|54762.5|54262.5|54952.5|54262.5|54712.5|54142.5|2
1658853000000|2022-07-26 16:30:00|54757.5|54257.5|54694.7|54194.7|54757.5|54257.5|54614.6|54114.6|5
1658853300000|2022-07-26 16:35:00|54665.4|54165.4|55116.9|54316.9|55626.5|54502.4|54644.7|54092.8|5
1658853600000|2022-07-26 16:40:00|55119|54319|55078.9|54278.9|55119|54319|55078.9|54278.9|0
1658853900000|2022-07-26 16:45:00|55079|54279|55081.9|54281.9|55081.9|54281.9|55079|54279|0
1658854200000|2022-07-26 16:50:00|55082|54282|55084.9|54284.9|55108.3|54308.3|55079|54279|0
1658854500000|2022-07-26 16:55:00|55085|54285|55085|54285|55085|54285|55085|54285|0
1658854800000|2022-07-26 17:00:00|55085.1|54285.1|55166|54366|55166|54366|55085.1|54285.1|0
1658855100000|2022-07-26 17:05:00|55153.5|54353.5|55152.8|54352.8|55161.1|54361.1|55152.7|54352.7|1
1658855400000|2022-07-26 17:10:00|55092.3|54292.3|55043.9|54243.9|55092.3|54292.3|55043.9|54243.9|4
1658855700000|2022-07-26 17:15:00|55055.6|54255.6|55044|54244|55084.9|54472.4|54964.1|54244|2
1658856000000|2022-07-26 17:20:00|55044.1|54244.1|55044.1|54244.1|55044.1|54244.1|55044.1|54244.1|0
1658856300000|2022-07-26 17:25:00|55047|54247|55044.1|54244.1|55047|54247|55044.1|54244.1|0
1658856600000|2022-07-26 17:30:00|55044.2|54244.2|55041.3|54241.3|55044.2|54244.2|55041.2|54241.2|1
1658856900000|2022-07-26 17:35:00|54993.4|54193.4|54495.8|53695.8|54993.4|54203|53921.8|53421.8|22
1658857200000|2022-07-26 17:40:00|54498.7|53698.7|54576.7|53776.7|54652.6|53852.6|54475.8|53675.8|1
1658857500000|2022-07-26 17:45:00|54579.6|53779.6|54622.7|53822.7|54622.7|53822.7|54576.7|53776.7|0
1658857800000|2022-07-26 17:50:00|54625.7|53825.7|54622.8|53822.8|54625.7|53825.7|54622.7|53822.7|0
1658858100000|2022-07-26 17:55:00|54625.7|53825.7|54627.8|53827.8|54627.8|53827.8|54625.7|53825.7|0
1658858400000|2022-07-26 18:00:00|55068|53668|55113.3|54613.3|55398.8|54613.3|54915.4|53668|0
1658858700000|2022-07-26 18:05:00|55130.8|54630.8|57219.4|55819.4|57222.4|56005.5|55130.8|54630.8|48
1658859000000|2022-07-26 18:10:00|57213.6|55813.6|56761.9|55361.9|57222.4|56059|56480.6|55149.2|17
1658859300000|2022-07-26 18:15:00|56494.3|55094.3|56301.5|55501.5|56580.2|55611.5|56037.2|55006.4|10
1658859600000|2022-07-26 18:20:00|56298.6|55498.6|56380.4|55580.4|56546.1|55580.4|56257.8|55052.3|7
1658859900000|2022-07-26 18:25:00|56432.4|55632.4|56540.4|55140.4|56563.7|55907.9|56269.5|55097.4|4
1658860200000|2022-07-26 18:30:00|56552.1|55152.1|57207.2|55807.2|57279.7|56276|56276.7|55152.1|3
1658860500000|2022-07-26 18:35:00|56828|55428|57217.3|55817.3|57217.3|55817.3|56816.3|55416.3|0
1658860800000|2022-07-26 18:40:00|57240.6|55840.6|56991.5|55591.5|57302.3|56687.3|56947.7|55547.7|3
1658861100000|2022-07-26 18:45:00|56979.8|55579.8|56814.4|55414.4|57018.6|55618.6|56814.4|55414.4|0
1658861400000|2022-07-26 18:50:00|56810.3|55410.3|55854.9|55054.9|56810.3|55638.2|55854.9|55054.9|3
1658861700000|2022-07-26 18:55:00|55780.8|55280.8|55855|55055|55898.7|55280.8|55722.4|55055|4
1658862000000|2022-07-26 19:00:00|55840.4|55040.4|55806.3|55006.3|55846.3|55046.3|55806.3|55006.3|3
1658862300000|2022-07-26 19:05:00|55806.4|55006.4|55806.4|55006.4|55806.4|55006.4|55806.4|55006.4|0
1658862600000|2022-07-26 19:10:00|55803.5|55003.5|55803.5|55003.5|55803.5|55003.5|55803.5|55003.5|0
1658862900000|2022-07-26 19:15:00|55803.6|55003.6|55595.3|55095.3|55803.6|55098.2|55595.3|55003.6|0
1658863200000|2022-07-26 19:20:00|55595.4|55095.4|55671.2|55171.2|55674.1|55174.1|55589.5|55089.5|1
1658863500000|2022-07-26 19:25:00|55671.3|55171.3|55671.3|55171.3|55671.3|55171.3|55671.3|55171.3|0
1658863800000|2022-07-26 19:30:00|55644.2|55144.2|55615.1|55115.1|55644.2|55144.2|55615.1|55115.1|7
1658864100000|2022-07-26 19:35:00|||||||||1
1658864400000|2022-07-26 19:40:00|55615.2|55115.2|55615.2|55115.2|55615.2|55115.2|55615.2|55115.2|4
1658864700000|2022-07-26 19:45:00|55615.3|55115.3|55615.3|55115.3|55615.3|55115.3|55615.3|55115.3|0
1658865000000|2022-07-26 19:50:00|55676.5|55176.5|55656.1|55156.1|55676.5|55176.5|55656.1|55156.1|3
1658865300000|2022-07-26 19:55:00|55659.1|55159.1|56209.6|55709.6|56635.4|55835.4|55659.1|55159.1|17
1658930400000|2022-07-27 14:00:00|55153.1|54653.1|55213.3|54713.3|55473.3|54734.7|55090.4|54553.3|10
1658930700000|2022-07-27 14:05:00|55190.5|54690.5|55501.7|55001.7|55666|55004.6|55173.3|54673.3|5
1658931000000|2022-07-27 14:10:00|55506.7|55006.7|56076.8|55276.8|56791.8|56291.8|55506.7|54986.7|26
1658931300000|2022-07-27 14:15:00|56086.8|55286.8|56476.8|55676.8|56476.8|55676.8|55996.6|55236.8|1
1658931600000|2022-07-27 14:20:00|56476.9|55676.9|56601.8|56101.8|56689.2|56189.2|56476.9|55676.9|4
1658931900000|2022-07-27 14:25:00|56606.8|56106.8|56436.9|55636.9|56606.8|56106.8|56393.4|55593.4|8
1658932200000|2022-07-27 14:30:00|56446.9|55646.9|56341.9|55841.9|56471.9|55841.9|56341.9|55646.9|0
1658932500000|2022-07-27 14:35:00|56342|55842|56342|55842|56342|55842|56342|55842|0
1658932800000|2022-07-27 14:40:00|56346.3|55846.3|56336.3|55836.3|56491.3|55921.3|56336.3|55621.3|4
1658933100000|2022-07-27 14:45:00|56336.4|55836.4|55691.4|55191.4|56361.4|55861.4|55691.4|55191.4|1
1658933400000|2022-07-27 14:50:00|55756.4|55256.4|56111.5|55611.5|56311.4|55666.4|55756.4|55256.4|3
1658933700000|2022-07-27 14:55:00|56121.5|55621.5|56132.3|55632.3|56132.3|55632.3|56110.8|55610.8|0
1658934000000|2022-07-27 15:00:00|56196.8|55696.8|56132.3|55632.3|56227.6|55727.6|56132.3|55632.3|0
1658934300000|2022-07-27 15:05:00|56096.4|55596.4|56354.4|55854.4|56354.4|55854.4|56096.4|55596.4|5
1658934600000|2022-07-27 15:10:00|55910.2|55410.2|55920.3|55420.3|55920.3|55420.3|55910.2|55410.2|4
1658934900000|2022-07-27 15:15:00|55886.1|55386.1|55845.3|55345.3|55886.1|55386.1|55825.3|55325.3|1
1658935200000|2022-07-27 15:20:00|55860.3|55360.3|55865.4|55365.4|55895.4|55395.4|55854.6|55354.6|3
1658935800000|2022-07-27 15:30:00|55865.5|55365.5|55865.5|55365.5|55865.5|55365.5|55865.5|55365.5|1
1658936100000|2022-07-27 15:35:00|55868.4|55368.4|55575.6|55075.6|55870.6|55370.6|55575.6|55075.6|8
1658936400000|2022-07-27 15:40:00|55615.4|55115.4|55580.6|55080.6|55960.6|55430.6|55580.6|55080.6|13
1658936700000|2022-07-27 15:45:00|55580.7|55080.7|55580.7|55080.7|55580.7|55080.7|55580.7|55080.7|0
1658937000000|2022-07-27 15:50:00|55575.7|55075.7|55580.7|55080.7|55580.7|55080.7|55575.7|55075.7|0
1658937300000|2022-07-27 15:55:00|55580.8|55080.8|55585.8|55085.8|55585.8|55085.8|55580.8|55080.8|0
1658937600000|2022-07-27 16:00:00|55580.8|55080.8|55173.4|54673.4|55580.8|55080.8|55173.4|54673.4|5
1658937900000|2022-07-27 16:05:00|55159.1|54659.1|55470.7|54670.7|55534.6|54734.6|55061.5|54561.5|10
1658938200000|2022-07-27 16:10:00|55453.6|54653.6|55519.5|54719.5|55545.3|54745.3|55439.4|54639.4|0
1658938500000|2022-07-27 16:15:00|55523.8|54723.8|55602.6|54802.6|55611.1|54811.1|55523.8|54723.8|0
1658938800000|2022-07-27 16:20:00|55545.2|54745.2|55512.1|54712.1|55603.3|55103.3|55421.8|54700.7|8
1658939100000|2022-07-27 16:25:00|55555.2|54755.2|55555.3|54755.3|55626.3|54826.3|55543.9|54743.9|2
1658939400000|2022-07-27 16:30:00|55541.1|54741.1|55420.8|54620.8|55555.3|54799.6|55299.6|54589.9|1
1658939700000|2022-07-27 16:35:00|55392.7|54592.7|55258.4|54758.4|55392.7|54821.9|55248.4|54592.7|1
1658940000000|2022-07-27 16:40:00|55239.9|54739.9|55259.1|54759.1|55261.3|54761.3|55239.9|54739.9|0
1658940300000|2022-07-27 16:45:00|55256.3|54756.3|55211.1|54711.1|55260.6|54760.6|55211.1|54711.1|1
1658940600000|2022-07-27 16:50:00|55211.2|54711.2|55214.7|54714.7|55220.4|54720.4|55209|54709|1
1658940900000|2022-07-27 16:55:00|55254.5|54754.5|55254.6|54754.6|55265.9|54765.9|55254.5|54754.5|1
1658941200000|2022-07-27 17:00:00|55251.7|54751.7|55262.5|54762.5|55262.5|54762.5|55251.7|54751.7|1
1658941500000|2022-07-27 17:05:00|55268.2|54768.2|55273.9|54773.9|55273.9|54773.9|55268.2|54768.2|0
1658941800000|2022-07-27 17:10:00|55265.4|54765.4|55194.9|54694.9|55334.3|54765.4|55167.3|54527.9|3
1658942100000|2022-07-27 17:15:00|55201.4|54701.4|55201.5|54701.5|55201.5|54701.5|55201.4|54701.4|0
1658942400000|2022-07-27 17:20:00|55198.6|54698.6|55198.7|54698.7|55198.7|54698.7|55198.6|54698.6|0
1658942700000|2022-07-27 17:25:00|55184.5|54684.5|55117.7|54617.7|55184.5|54684.5|55117.7|54617.7|5
1658943000000|2022-07-27 17:30:00|55120.5|54620.5|55112|54612|55123.4|54623.4|55112|54612|0
1658943300000|2022-07-27 17:35:00|55114.8|54614.8|55287.6|54787.6|55313.1|54813.1|55112|54612|2
1658943900000|2022-07-27 17:45:00|55287.7|54787.7|55287.7|54787.7|55287.7|54787.7|55287.7|54787.7|0
1658944200000|2022-07-27 17:50:00|55313.3|54813.3|55287.1|54787.1|55382.7|54882.7|55287|54787|3
1658944500000|2022-07-27 17:55:00|55162.1|54662.1|55167.1|54667.1|55167.1|54667.1|55162.1|54662.1|2
1658944800000|2022-07-27 18:00:00|55187.1|54687.1|55522.9|55022.9|55652.1|55032.2|55187.1|54687.1|2
1658945100000|2022-07-27 18:05:00|55487.9|54987.9|55492.7|54992.7|55499.1|54999.1|55487.9|54987.9|0
1658945400000|2022-07-27 18:10:00|55495.5|54995.5|55694.1|54894.1|55694.1|55021.4|55495.5|54894.1|3
1658945700000|2022-07-27 18:15:00|55700.2|54900.2|55403.2|54903.2|55703|54999.7|55331.8|54831.8|5
1658946000000|2022-07-27 18:20:00|55437.2|54937.2|55529.4|54729.4|55529.4|54937.3|55410.6|54729.4|8
1658946300000|2022-07-27 18:25:00|55529.5|54729.5|55529.5|54729.5|55529.5|54729.5|55529.5|54729.5|1
1658946600000|2022-07-27 18:30:00|55563.6|54763.6|55563.6|54763.6|55563.6|54763.6|55563.6|54763.6|0
1658946900000|2022-07-27 18:35:00|55592|54792|55598.5|54798.5|55598.5|54798.5|55592|54792|0
1658947200000|2022-07-27 18:40:00|55605|54805|55605|54805|55605|54805|55605|54805|0
1658947800000|2022-07-27 18:50:00|55605.1|54805.1|55519.3|55019.3|55698.9|55048.8|55519.3|54805.1|1
1658948100000|2022-07-27 18:55:00|55610.8|54810.8|55617.3|54817.3|55631.4|55094.3|55504.1|54810.8|0
1658948400000|2022-07-27 19:00:00|55611.6|54811.6|55406|54906|55624.6|54927.6|55406|54803.1|0
1658948700000|2022-07-27 19:05:00|55403.2|54903.2|55401.8|54901.8|55403.2|54903.2|55399.7|54899.7|1
1658949000000|2022-07-27 19:10:00|55401.9|54901.9|55404.7|54904.7|55404.7|54904.7|55401.9|54901.9|1
1658949300000|2022-07-27 19:15:00|55410.4|54910.4|55406.1|54906.1|55410.4|54910.4|55406.1|54906.1|2
1658949600000|2022-07-27 19:20:00|55402.6|54902.6|55404.8|54904.8|55409.8|54909.8|55402.6|54902.6|0
1658949900000|2022-07-27 19:25:00|55407|54907|55515.4|55015.4|55515.4|55015.4|55404.9|54904.9|0
1658950200000|2022-07-27 19:30:00|55599.9|55099.9|55404.9|54904.9|55599.9|55099.9|55404.9|54904.9|1
1658950500000|2022-07-27 19:35:00|55689.9|54889.9|55607.1|54807.1|55689.9|54889.9|55604.9|54804.9|0
1658950800000|2022-07-27 19:40:00|55407.1|54907.1|55410|54910|55410|54910|55407.1|54907.1|0
1658951400000|2022-07-27 19:50:00|55531.7|54731.7|55531.7|54731.7|55531.7|54731.7|55531.7|54731.7|0
1658951700000|2022-07-27 19:55:00|55537.4|54737.4|55931.7|55431.7|55933.2|55433.2|55398.7|54737.4|14
1659016800000|2022-07-28 14:00:00|55756.6|55256.6|55406.7|54906.7|56406.8|55688.2|55395|54755|53
1659017100000|2022-07-28 14:05:00|55413.4|54913.4|55618.1|55118.1|55747.6|55127.6|55155|54655|11
1659017400000|2022-07-28 14:10:00|55623.7|55123.7|55659.9|55159.9|55727.7|55227.7|55618.1|55118.1|2
1659017700000|2022-07-28 14:15:00|55657.7|55157.7|55602.7|55102.7|55821.6|55241.6|55590.5|55017.1|2
1659018000000|2022-07-28 14:20:00|55692.7|55192.7|55588.8|55088.8|55692.7|55192.7|55574.9|55074.9|4
1659018300000|2022-07-28 14:25:00|55579.9|55079.9|55301.2|54801.2|55650.6|55079.9|55286.7|54786.7|6
1659018600000|2022-07-28 14:30:00|55321.3|54821.3|55362.6|54862.6|55602.9|55102.9|55321.3|54821.3|1
1659018900000|2022-07-28 14:35:00|55445.7|54945.7|55718.9|54918.9|55718.9|55076.9|55418.7|54918.7|7
1659019200000|2022-07-28 14:40:00|55767.9|54967.9|55716.7|55216.7|55933.2|55285.4|55655.7|54965.2|4
1659019500000|2022-07-28 14:45:00|55722.7|55222.7|55710.9|54910.9|55856.3|55245.1|55566.4|54908.1|1
1659019800000|2022-07-28 14:50:00|55699.8|54899.8|55608.8|55108.8|55742.1|55129.4|55555.3|54899.8|1
1659020100000|2022-07-28 14:55:00|55626.6|55126.6|55621.1|55121.1|55637.8|55137.8|55604.3|55104.3|0
1659020400000|2022-07-28 15:00:00|55618.3|55118.3|55696.5|55196.5|55696.5|55196.5|55584|55084|1
1659020700000|2022-07-28 15:05:00|55710.4|55210.4|55948.6|55448.6|56040.5|55530.8|55710.4|55210.4|8
1659021000000|2022-07-28 15:10:00|55943.6|55443.6|55913|55413|55945.3|55445.3|55913|55413|0
1659021300000|2022-07-28 15:15:00|55918|55418|55572|55072|55918|55418|55567|55067|9
1659021600000|2022-07-28 15:20:00|55563.1|55063.1|55431.9|54931.9|55585.4|55085.4|55426.4|54926.4|1
1659021900000|2022-07-28 15:25:00|55447.6|54947.6|55438.7|54938.7|55447.6|54947.6|55438.6|54938.6|0
1659022200000|2022-07-28 15:30:00|55440.9|54940.9|55361.2|54861.2|55519.5|55019.5|55356.8|54856.8|11
1659022500000|2022-07-28 15:35:00|55319.7|54819.7|55276.5|54776.5|55328.1|54828.1|55276.5|54776.5|2
1659022800000|2022-07-28 15:40:00|55331.8|54831.8|55074.1|54574.1|55331.8|54831.8|55074.1|54574.1|3
1659023100000|2022-07-28 15:45:00|55038.1|54538.1|55198.4|54698.4|55435.1|54698.4|54953.4|54453.4|12
1659023400000|2022-07-28 15:50:00|55195.6|54695.6|55413.5|54613.5|55481.3|54776.2|55131.3|54605.1|9
1659023700000|2022-07-28 15:55:00|55431.3|54631.3|55453.6|54653.6|55548.6|54748.6|55413.5|54613.5|0
1659024000000|2022-07-28 16:00:00|55445.3|54645.3|55342.1|54842.1|55632.4|54842.1|54827.9|54327.9|7
1659024300000|2022-07-28 16:05:00|55293|54793|55138|54338|55678|54878|55138|54338|1
1659024600000|2022-07-28 16:10:00|55128|54328|54934.3|54434.3|55161.5|54434.3|54934.3|54319.3|3
1659024900000|2022-07-28 16:15:00|54937|54437|54849.9|54349.9|54937.1|54437.1|54849.9|54349.9|3
1659025200000|2022-07-28 16:20:00|55500.6|54100.6|55170.4|54370.4|55647.5|54533.7|54834.4|54100.6|1
1659025500000|2022-07-28 16:25:00|55170.5|54370.5|54635.1|54135.1|55170.5|54437.2|54635.1|54135.1|4
1659025800000|2022-07-28 16:30:00|54632.9|54132.9|54972.8|54172.8|55250.2|54506.3|54585.1|54085.1|3
1659026100000|2022-07-28 16:35:00|54962.8|54162.8|54725.1|54225.1|54962.8|54265.1|54713.9|54115.6|2
1659026400000|2022-07-28 16:40:00|54701.3|54201.3|55269.8|54469.8|55602.7|54537|54701.3|54171.7|2
1659026700000|2022-07-28 16:45:00|55334.7|54534.7|55373.3|54873.3|55465.1|54873.3|54926.9|54426.9|2
1659027000000|2022-07-28 16:50:00|55395.6|54895.6|55149.4|54349.4|55599.3|55018.3|55144.3|54169.3|7
1659027300000|2022-07-28 16:55:00|55144.4|54344.4|54772.2|54272.2|55159.3|54359.3|54772.2|54106.7|3
1659027600000|2022-07-28 17:00:00|54774.5|54274.5|54721.8|54221.8|54912.3|54274.5|54721.8|54109.5|3
1659027900000|2022-07-28 17:05:00|54709.6|54209.6|54642.5|54142.5|54847.5|54214.1|54642.5|54037.5|1
1659028200000|2022-07-28 17:10:00|54642.6|54142.6|54561.3|54061.3|54642.6|54142.6|54552.3|54052.3|1
1659028500000|2022-07-28 17:15:00|54559|54059|54554.1|54054.1|54564.1|54064.1|54554.1|54054.1|2
1659028800000|2022-07-28 17:20:00|54548.6|54048.6|54764.2|53964.2|55325.1|54097.5|54348.6|53848.6|10
1659029100000|2022-07-28 17:25:00|54769.7|53969.7|54519.2|54019.2|54769.7|54072.6|54519.2|53947.5|1
1659029400000|2022-07-28 17:30:00|54522|54022|54512|54012|54522|54022|54307|53807|4
1659029700000|2022-07-28 17:35:00|54512.1|54012.1|54812.1|54012.1|54857.1|54357.1|54304.3|53804.3|8
1659030000000|2022-07-28 17:40:00|54832.1|54032.1|54849.6|54049.6|55324.6|54210.1|54801.6|53839.4|1
1659030300000|2022-07-28 17:45:00|54852.4|54052.4|54813.6|54013.6|54857.9|54096.9|54371.4|53871.4|5
1659030600000|2022-07-28 17:50:00|54580.9|54080.9|54538.2|54038.2|54770.9|54090.9|54423.2|53923.2|1
1659030900000|2022-07-28 17:55:00|54383.2|53883.2|54512|54012|54533.2|54033.2|54343.2|53843.2|3
1659031200000|2022-07-28 18:00:00|54509.3|54009.3|54531.1|54031.1|54586.1|54086.1|54335.5|53835.5|8
1659031500000|2022-07-28 18:05:00|54526.1|54026.1|54391.8|53891.8|54827.2|54027.2|54275.7|53775.7|4
1659031800000|2022-07-28 18:10:00|54369.8|53869.8|54731.9|53931.9|54766.9|53966.9|54271.8|53771.8|1
1659032100000|2022-07-28 18:15:00|54701.8|53901.8|54308.2|53808.2|54701.8|53926.8|54308.2|53808.2|6
1659032400000|2022-07-28 18:20:00|54305.5|53805.5|54282.2|53782.2|54308.2|53808.2|54251.3|53751.3|4
1659032700000|2022-07-28 18:25:00|54282.3|53782.3|54490.8|53990.8|54678.5|53990.8|54243.5|53683.5|1
1659033000000|2022-07-28 18:30:00|54495.8|53995.8|54615.3|53815.3|54920.8|54270.8|54485.8|53813.1|3
1659033300000|2022-07-28 18:35:00|54615.4|53815.4|54833.2|54033.2|54855.2|54055.2|54515.4|53715.4|3
1659033600000|2022-07-28 18:40:00|54841.5|54041.5|54825.5|54025.5|54888.3|54088.3|54823.2|54023.2|1
1659033900000|2022-07-28 18:45:00|54823.3|54023.3|54320.6|53820.6|54825.5|54025.5|54320.6|53820.6|1
1659034200000|2022-07-28 18:50:00|54300.4|53800.4|54275.7|53775.7|54300.4|53800.4|54275.6|53775.6|1
1659034500000|2022-07-28 18:55:00|54593.8|53793.8|54552|53752|54739.7|53939.7|54551.9|53751.9|1
1659034800000|2022-07-28 19:00:00|54561|53761|54614.3|53814.3|54695|53895|54275|53750.5|2
1659035100000|2022-07-28 19:05:00|54595|53795|54629.4|53829.4|54734.9|53934.9|54595|53795|1
1659035400000|2022-07-28 19:10:00|54457.3|53957.3|54539.4|53739.4|54750.2|53957.3|54378.4|53739.4|1
1659035700000|2022-07-28 19:15:00|54539.5|53739.5|54479.5|53679.5|54539.5|53739.5|54111.7|53611.7|2
1659036000000|2022-07-28 19:20:00|54385.1|53885.1|54321.3|53821.3|54476.8|53885.1|54321.3|53676.8|1
1659036300000|2022-07-28 19:25:00|54321.4|53821.4|54206.1|53706.1|54436.1|53821.4|54206.1|53636.1|1
1659036600000|2022-07-28 19:30:00|54206.2|53706.2|54879.9|54079.9|54933.7|54133.7|54158.2|53470.1|4
1659036900000|2022-07-28 19:35:00|54699.6|54199.6|55021.5|54521.5|55023.7|54523.7|54605.1|54055.2|6
1659037200000|2022-07-28 19:40:00|55024.2|54524.2|55005.8|54505.8|55220.1|54720.1|55002.6|54502.6|7
1659037500000|2022-07-28 19:45:00|55014.1|54514.1|55009.2|54509.2|55014.1|54514.1|55006.9|54506.9|2
1659037800000|2022-07-28 19:50:00|55009.3|54509.3|55009.3|54509.3|55009.3|54509.3|55009.3|54509.3|1
1659038100000|2022-07-28 19:55:00|55025|54525|54972.8|54172.8|55075.3|54575.3|54892.3|54166|52
1659016800000|2022-07-28 14:00:00|55756.6|55256.6|55406.7|54906.7|56406.8|55688.2|55395|54755|53
1659017100000|2022-07-28 14:05:00|55413.4|54913.4|55618.1|55118.1|55747.6|55127.6|55155|54655|11
1659017400000|2022-07-28 14:10:00|55623.7|55123.7|55659.9|55159.9|55727.7|55227.7|55618.1|55118.1|2
1659017700000|2022-07-28 14:15:00|55657.7|55157.7|55602.7|55102.7|55821.6|55241.6|55590.5|55017.1|2
1659018000000|2022-07-28 14:20:00|55692.7|55192.7|55588.8|55088.8|55692.7|55192.7|55574.9|55074.9|4
1659018300000|2022-07-28 14:25:00|55579.9|55079.9|55301.2|54801.2|55650.6|55079.9|55286.7|54786.7|6
1659018600000|2022-07-28 14:30:00|55321.3|54821.3|55362.6|54862.6|55602.9|55102.9|55321.3|54821.3|1
1659018900000|2022-07-28 14:35:00|55445.7|54945.7|55718.9|54918.9|55718.9|55076.9|55418.7|54918.7|7
1659019200000|2022-07-28 14:40:00|55767.9|54967.9|55716.7|55216.7|55933.2|55285.4|55655.7|54965.2|4
1659019500000|2022-07-28 14:45:00|55722.7|55222.7|55710.9|54910.9|55856.3|55245.1|55566.4|54908.1|1
1659019800000|2022-07-28 14:50:00|55699.8|54899.8|55608.8|55108.8|55742.1|55129.4|55555.3|54899.8|1
1659020100000|2022-07-28 14:55:00|55626.6|55126.6|55621.1|55121.1|55637.8|55137.8|55604.3|55104.3|0
1659020400000|2022-07-28 15:00:00|55618.3|55118.3|55696.5|55196.5|55696.5|55196.5|55584|55084|1
1659020700000|2022-07-28 15:05:00|55710.4|55210.4|55948.6|55448.6|56040.5|55530.8|55710.4|55210.4|8
1659021000000|2022-07-28 15:10:00|55943.6|55443.6|55913|55413|55945.3|55445.3|55913|55413|0
1659021300000|2022-07-28 15:15:00|55918|55418|55572|55072|55918|55418|55567|55067|9
1659021600000|2022-07-28 15:20:00|55563.1|55063.1|55431.9|54931.9|55585.4|55085.4|55426.4|54926.4|1
1659021900000|2022-07-28 15:25:00|55447.6|54947.6|55438.7|54938.7|55447.6|54947.6|55438.6|54938.6|0
1659022200000|2022-07-28 15:30:00|55440.9|54940.9|55361.2|54861.2|55519.5|55019.5|55356.8|54856.8|11
1659022500000|2022-07-28 15:35:00|55319.7|54819.7|55276.5|54776.5|55328.1|54828.1|55276.5|54776.5|2
1659022800000|2022-07-28 15:40:00|55331.8|54831.8|55074.1|54574.1|55331.8|54831.8|55074.1|54574.1|3
1659023100000|2022-07-28 15:45:00|55038.1|54538.1|55198.4|54698.4|55435.1|54698.4|54953.4|54453.4|12
1659023400000|2022-07-28 15:50:00|55195.6|54695.6|55413.5|54613.5|55481.3|54776.2|55131.3|54605.1|9
1659023700000|2022-07-28 15:55:00|55431.3|54631.3|55453.6|54653.6|55548.6|54748.6|55413.5|54613.5|0
1659024000000|2022-07-28 16:00:00|55445.3|54645.3|55342.1|54842.1|55632.4|54842.1|54827.9|54327.9|7
1659024300000|2022-07-28 16:05:00|55293|54793|55138|54338|55678|54878|55138|54338|1
1659024600000|2022-07-28 16:10:00|55128|54328|54934.3|54434.3|55161.5|54434.3|54934.3|54319.3|3
1659024900000|2022-07-28 16:15:00|54937|54437|54849.9|54349.9|54937.1|54437.1|54849.9|54349.9|3
1659025200000|2022-07-28 16:20:00|55500.6|54100.6|55170.4|54370.4|55647.5|54533.7|54834.4|54100.6|1
1659025500000|2022-07-28 16:25:00|55170.5|54370.5|54635.1|54135.1|55170.5|54437.2|54635.1|54135.1|4
1659025800000|2022-07-28 16:30:00|54632.9|54132.9|54972.8|54172.8|55250.2|54506.3|54585.1|54085.1|3
1659026100000|2022-07-28 16:35:00|54962.8|54162.8|54725.1|54225.1|54962.8|54265.1|54713.9|54115.6|2
1659026400000|2022-07-28 16:40:00|54701.3|54201.3|55269.8|54469.8|55602.7|54537|54701.3|54171.7|2
1659026700000|2022-07-28 16:45:00|55334.7|54534.7|55373.3|54873.3|55465.1|54873.3|54926.9|54426.9|2
1659027000000|2022-07-28 16:50:00|55395.6|54895.6|55149.4|54349.4|55599.3|55018.3|55144.3|54169.3|7
1659027300000|2022-07-28 16:55:00|55144.4|54344.4|54772.2|54272.2|55159.3|54359.3|54772.2|54106.7|3
1659027600000|2022-07-28 17:00:00|54774.5|54274.5|54721.8|54221.8|54912.3|54274.5|54721.8|54109.5|3
1659027900000|2022-07-28 17:05:00|54709.6|54209.6|54642.5|54142.5|54847.5|54214.1|54642.5|54037.5|1
1659028200000|2022-07-28 17:10:00|54642.6|54142.6|54561.3|54061.3|54642.6|54142.6|54552.3|54052.3|1
1659028500000|2022-07-28 17:15:00|54559|54059|54554.1|54054.1|54564.1|54064.1|54554.1|54054.1|2
1659028800000|2022-07-28 17:20:00|54548.6|54048.6|54764.2|53964.2|55325.1|54097.5|54348.6|53848.6|10
1659029100000|2022-07-28 17:25:00|54769.7|53969.7|54519.2|54019.2|54769.7|54072.6|54519.2|53947.5|1
1659029400000|2022-07-28 17:30:00|54522|54022|54512|54012|54522|54022|54307|53807|4
1659029700000|2022-07-28 17:35:00|54512.1|54012.1|54812.1|54012.1|54857.1|54357.1|54304.3|53804.3|8
1659030000000|2022-07-28 17:40:00|54832.1|54032.1|54849.6|54049.6|55324.6|54210.1|54801.6|53839.4|1
1659030300000|2022-07-28 17:45:00|54852.4|54052.4|54813.6|54013.6|54857.9|54096.9|54371.4|53871.4|5
1659030600000|2022-07-28 17:50:00|54580.9|54080.9|54538.2|54038.2|54770.9|54090.9|54423.2|53923.2|1
1659030900000|2022-07-28 17:55:00|54383.2|53883.2|54512|54012|54533.2|54033.2|54343.2|53843.2|3
1659031200000|2022-07-28 18:00:00|54509.3|54009.3|54531.1|54031.1|54586.1|54086.1|54335.5|53835.5|8
1659031500000|2022-07-28 18:05:00|54526.1|54026.1|54391.8|53891.8|54827.2|54027.2|54275.7|53775.7|4
1659031800000|2022-07-28 18:10:00|54369.8|53869.8|54731.9|53931.9|54766.9|53966.9|54271.8|53771.8|1
1659032100000|2022-07-28 18:15:00|54701.8|53901.8|54308.2|53808.2|54701.8|53926.8|54308.2|53808.2|6
1659032400000|2022-07-28 18:20:00|54305.5|53805.5|54282.2|53782.2|54308.2|53808.2|54251.3|53751.3|4
1659032700000|2022-07-28 18:25:00|54282.3|53782.3|54490.8|53990.8|54678.5|53990.8|54243.5|53683.5|1
1659033000000|2022-07-28 18:30:00|54495.8|53995.8|54615.3|53815.3|54920.8|54270.8|54485.8|53813.1|3
1659033300000|2022-07-28 18:35:00|54615.4|53815.4|54833.2|54033.2|54855.2|54055.2|54515.4|53715.4|3
1659033600000|2022-07-28 18:40:00|54841.5|54041.5|54825.5|54025.5|54888.3|54088.3|54823.2|54023.2|1
1659033900000|2022-07-28 18:45:00|54823.3|54023.3|54320.6|53820.6|54825.5|54025.5|54320.6|53820.6|1
1659034200000|2022-07-28 18:50:00|54300.4|53800.4|54275.7|53775.7|54300.4|53800.4|54275.6|53775.6|1
1659034500000|2022-07-28 18:55:00|54593.8|53793.8|54552|53752|54739.7|53939.7|54551.9|53751.9|1
1659034800000|2022-07-28 19:00:00|54561|53761|54614.3|53814.3|54695|53895|54275|53750.5|2
1659035100000|2022-07-28 19:05:00|54595|53795|54629.4|53829.4|54734.9|53934.9|54595|53795|1
1659035400000|2022-07-28 19:10:00|54457.3|53957.3|54539.4|53739.4|54750.2|53957.3|54378.4|53739.4|1
1659035700000|2022-07-28 19:15:00|54539.5|53739.5|54479.5|53679.5|54539.5|53739.5|54111.7|53611.7|2
1659036000000|2022-07-28 19:20:00|54385.1|53885.1|54321.3|53821.3|54476.8|53885.1|54321.3|53676.8|1
1659036300000|2022-07-28 19:25:00|54321.4|53821.4|54206.1|53706.1|54436.1|53821.4|54206.1|53636.1|1
1659036600000|2022-07-28 19:30:00|54206.2|53706.2|54879.9|54079.9|54933.7|54133.7|54158.2|53470.1|4
1659036900000|2022-07-28 19:35:00|54699.6|54199.6|55021.5|54521.5|55023.7|54523.7|54605.1|54055.2|6
1659037200000|2022-07-28 19:40:00|55024.2|54524.2|55005.8|54505.8|55220.1|54720.1|55002.6|54502.6|7
1659037500000|2022-07-28 19:45:00|55014.1|54514.1|55009.2|54509.2|55014.1|54514.1|55006.9|54506.9|2
1659037800000|2022-07-28 19:50:00|55009.3|54509.3|55009.3|54509.3|55009.3|54509.3|55009.3|54509.3|1
1659038100000|2022-07-28 19:55:00|55025|54525|54972.8|54172.8|55075.3|54575.3|54892.3|54166|52
1659103200000|2022-07-29 14:00:00|54739.5|53939.5|54623.9|53823.9|54744.1|54131.4|54089.9|53589.9|23
1659103500000|2022-07-29 14:05:00|54621.6|53821.6|53818.9|53318.9|54621.6|53921.5|53587|53087|19
1659103800000|2022-07-29 14:10:00|53842.4|53342.4|53958.6|53458.6|54299.4|53677.4|53760.9|53170.5|13
1659104100000|2022-07-29 14:15:00|53953.3|53453.3|53721.4|53221.4|53981.3|53453.3|53679.5|53103.7|5
1659104400000|2022-07-29 14:20:00|53933.3|53133.3|53779.2|53279.2|53944.1|53280|53637.3|53087.5|4
1659104700000|2022-07-29 14:25:00|53781.9|53281.9|53812|53312|53846.9|53346.9|53781.9|53281.9|0
1659105000000|2022-07-29 14:30:00|53809.3|53309.3|54397.9|53597.9|54615.6|53608.3|53707.5|53182.9|6
1659105300000|2022-07-29 14:35:00|54805.2|53405.2|54418|53618|54805.2|53627.9|54217.9|53177.9|0
1659105600000|2022-07-29 14:40:00|54385.7|53585.7|54038.1|53538.1|54633.8|53603.1|54038.1|53228|0
1659105900000|2022-07-29 14:45:00|54040.4|53540.4|53913.2|53413.2|54256.2|53548.1|53803.1|53253.2|8
1659106200000|2022-07-29 14:50:00|53918.2|53418.2|54044.5|53544.5|54179.9|53679.9|53907.8|53252.8|6
1659106500000|2022-07-29 14:55:00|54037.2|53537.2|54150.3|53350.3|54175.3|53629.9|53948|53331|0
1659106800000|2022-07-29 15:00:00|54159.6|53359.6|54170.8|53370.8|54201.2|53615|53847.7|53315.3|10
1659107100000|2022-07-29 15:05:00|54180.1|53380.1|54163.6|53663.6|54180.1|53673.6|54028.1|53350.4|0
1659107400000|2022-07-29 15:10:00|54163.7|53663.7|54138.8|53638.8|54179.1|53679.1|54129.2|53629.2|1
1659107700000|2022-07-29 15:15:00|54136.9|53636.9|54148.9|53648.9|54165.4|53665.4|54129.2|53629.2|7
1659108000000|2022-07-29 15:20:00|54149|53649|54144.8|53644.8|54152|53652|54144.3|53644.3|0
1659108300000|2022-07-29 15:25:00|54144.4|53644.4|53920.5|53420.5|54154.4|53654.4|53901.7|53401.7|1
1659108600000|2022-07-29 15:30:00|53920.6|53420.6|53756.9|53256.9|53920.6|53420.6|53751.9|53251.9|3
1659108900000|2022-07-29 15:35:00|53754.6|53254.6|53683.7|53183.7|53831|53254.6|53365.5|52865.5|24
1659109200000|2022-07-29 15:40:00|53681.4|53181.4|53806.8|53006.8|53858|53213|53681.4|52978.7|0
1659109500000|2022-07-29 15:45:00|53802.2|53002.2|53599.8|53099.8|53802.2|53145|53599.7|52975.4|0
1659109800000|2022-07-29 15:50:00|53602.1|53102.1|53487.1|52987.1|53607.4|53107.4|53487.1|52987.1|6
1659110100000|2022-07-29 15:55:00|53484.8|52984.8|53755.6|52955.6|53810.9|53042|53474.1|52952.9|10
1659110400000|2022-07-29 16:00:00|53744.9|52944.9|53750.3|52950.3|53774.4|53197.5|53576.1|52944.9|1
1659110700000|2022-07-29 16:05:00|53747.6|52947.6|53581.6|53081.6|53747.6|53084.3|53576.2|52945|0
1659111000000|2022-07-29 16:10:00|53584.3|53084.3|53568.3|53068.3|53584.4|53084.4|53568.3|53068.3|0
1659111300000|2022-07-29 16:15:00|53571|53071|53607.9|53107.9|53610.2|53110.2|53563|53063|2
1659111600000|2022-07-29 16:20:00|53610.2|53110.2|53618.4|53118.4|53623.7|53123.7|53576.5|53076.5|3
1659111900000|2022-07-29 16:25:00|53620.7|53120.7|53540.9|53040.9|53640.1|53140.1|53540.9|53040.9|3
1659112200000|2022-07-29 16:30:00|53538.2|53038.2|53497.5|52997.5|53538.2|53038.2|53497.5|52997.5|0
1659112500000|2022-07-29 16:35:00|53506.7|53006.7|53754.8|52954.8|53754.8|53114|53487.5|52936.3|2
1659112800000|2022-07-29 16:40:00|53752.1|52952.1|53619.5|53119.5|53787.8|53137.8|53596.7|52937.1|0
1659113100000|2022-07-29 16:45:00|53617.2|53117.2|53652.3|53152.3|53652.3|53152.3|53617.2|53117.2|0
1659113400000|2022-07-29 16:50:00|53654.6|53154.6|53649.3|53149.3|53654.6|53154.6|53649.2|53149.2|0
1659113700000|2022-07-29 16:55:00|53643.6|53143.6|53628.3|53128.3|53643.6|53143.6|53614.4|53114.4|0
1659114000000|2022-07-29 17:00:00|53626|53126|53604.6|53104.6|53628.3|53128.3|53602.6|53102.6|0
1659114300000|2022-07-29 17:05:00|53602.3|53102.3|53534.4|53034.4|53602.4|53102.4|53517|53017|5
1659114600000|2022-07-29 17:10:00|53461.7|52961.7|53436.3|52936.3|53461.7|52961.7|53426.2|52926.2|3
1659114900000|2022-07-29 17:15:00|53428.3|52928.3|53436.4|52936.4|53436.4|52936.4|53428.3|52928.3|1
1659115200000|2022-07-29 17:20:00|53431|52931|53423.1|52923.1|53431|52931|53423|52923|1
1659115500000|2022-07-29 17:25:00|53444.5|52944.5|53436.6|52936.6|53444.5|52944.5|53436.5|52936.5|5
1659115800000|2022-07-29 17:30:00|53459.8|52959.8|53515.1|53015.1|53559.8|53059.8|53459.8|52959.8|1
1659116100000|2022-07-29 17:35:00|53520.4|53020.4|53547.3|53047.3|53547.3|53047.3|53491.9|52991.9|0
1659116400000|2022-07-29 17:40:00|53520.5|53020.5|53497.4|52997.4|53520.5|53020.5|53497.3|52997.3|0
1659116700000|2022-07-29 17:45:00|53497.5|52997.5|53497.5|52997.5|53497.5|52997.5|53497.5|52997.5|0
1659117000000|2022-07-29 17:50:00|53510.9|53010.9|53714|53214|53719|53219|53510.9|53010.9|4
1659117300000|2022-07-29 17:55:00|53708.7|53208.7|53633|53133|53708.7|53208.7|53622.6|53122.6|1
1659117600000|2022-07-29 18:00:00|53583|53083|53792.6|53292.6|53792.6|53292.6|53583|53083|3
1659117900000|2022-07-29 18:05:00|53787.6|53287.6|53592|53092|53790|53290|53591.9|53091.9|2
1659118200000|2022-07-29 18:10:00|53592.1|53092.1|53592.1|53092.1|53592.1|53092.1|53592.1|53092.1|0
1659118500000|2022-07-29 18:15:00|53592.2|53092.2|53592.2|53092.2|53592.2|53092.2|53592.2|53092.2|0
1659119100000|2022-07-29 18:25:00|53592.3|53092.3|53595|53095|53600.4|53100.4|53567.3|53067.3|1
1659119400000|2022-07-29 18:30:00|53590.4|53090.4|53580.5|53080.5|53610.4|53110.4|53560.4|53060.4|0
1659119700000|2022-07-29 18:35:00|53695.5|53195.5|53581.8|53081.8|53936.8|53435.5|53581.8|53081.8|7
1659120000000|2022-07-29 18:40:00|53581.9|53081.9|53576.9|53076.9|53581.9|53081.9|53576.9|53076.9|0
1659120300000|2022-07-29 18:45:00|53577|53077|53577|53077|53577|53077|53577|53077|0
1659120600000|2022-07-29 18:50:00|53577.1|53077.1|53577.1|53077.1|53577.1|53077.1|53577.1|53077.1|0
1659120900000|2022-07-29 18:55:00|53625.9|53125.9|53582.2|53082.2|53625.9|53125.9|53582.2|53082.2|4
1659121200000|2022-07-29 19:00:00|53572.2|53072.2|53656.5|53156.5|53917.2|53375.8|53572.2|53072.2|8
1659121500000|2022-07-29 19:05:00|53656.6|53156.6|53656.6|53156.6|53656.6|53156.6|53656.6|53156.6|1
1659121800000|2022-07-29 19:10:00|53656.7|53156.7|53656.7|53156.7|53656.7|53156.7|53656.7|53156.7|0
1659122100000|2022-07-29 19:15:00|53656.8|53156.8|53656.8|53156.8|53656.8|53156.8|53656.8|53156.8|0
1659122400000|2022-07-29 19:20:00|54002.5|53202.5|53664.9|53164.9|54002.5|53246|53659.5|53159.5|8
1659122700000|2022-07-29 19:25:00|53665|53165|53665|53165|53665|53165|53660|53160|0
1659123000000|2022-07-29 19:30:00|53665.1|53165.1|53657.8|53157.8|54017.8|53217.8|53657.8|53124.7|2
1659123300000|2022-07-29 19:35:00|53652.5|53152.5|53647.2|53147.2|53657.1|53157.1|53647.1|53147.1|1
1659123600000|2022-07-29 19:40:00|53649.9|53149.9|53670.7|53170.7|53931.4|53431.4|53647.2|53147.2|9
1659123900000|2022-07-29 19:45:00|53657.3|53157.3|53744.7|53244.7|53893.7|53393.7|53657.3|53157.3|8
1659124200000|2022-07-29 19:50:00|53744.8|53244.8|53737.5|53237.5|53747.5|53247.5|53716.1|53216.1|4
1659124500000|2022-07-29 19:55:00|53709.6|53209.6|53902|53102|53985.7|53296.9|53619|53102|50
1659362400000|2022-08-01 14:00:00|53968.6|53168.6|53871.3|53371.3|54316.8|53665.5|53859.3|53166|12
1659362700000|2022-08-01 14:05:00|53866.3|53366.3|53716.5|53216.5|53936.2|53366.3|53488.1|52988.1|9
1659363000000|2022-08-01 14:10:00|53714.1|53214.1|53657|53157|53744.7|53244.7|53652|53152|3
1659363300000|2022-08-01 14:15:00|53644.3|53144.3|53617.5|53117.5|53674.9|53174.9|53537.8|53037.8|12
1659363600000|2022-08-01 14:20:00|53607.5|53107.5|53225.6|52725.6|53612.6|53112.6|53148|52648|21
1659363900000|2022-08-01 14:25:00|53223|52723|53055.7|52555.7|53405.6|52863|53055.7|52555.7|9
1659364200000|2022-08-01 14:30:00|53045.5|52545.5|52690.8|52190.8|53045.5|52545.5|52690.8|52190.8|17
1659364500000|2022-08-01 14:35:00|52663.8|52163.8|52935.9|52435.9|53028.5|52435.9|52663.8|52163.8|16
1659364800000|2022-08-01 14:40:00|52933.3|52433.3|52776.1|52276.1|53041|52541|52736.3|52183.9|5
1659365100000|2022-08-01 14:45:00|52773.6|52273.6|52776.1|52276.1|52878.9|52378.9|52758.6|52258.6|4
1659365400000|2022-08-01 14:50:00|52783.6|52283.6|52903.3|52403.3|52968.3|52468.3|52776.1|52276.1|6
1659365700000|2022-08-01 14:55:00|52918.3|52418.3|52858.4|52358.4|52918.3|52418.3|52853.4|52353.4|0
1659366000000|2022-08-01 15:00:00|52873.7|52373.7|52886.4|52386.4|52886.4|52386.4|52861.2|52361.2|6
1659366300000|2022-08-01 15:05:00|52891.4|52391.4|52878.9|52378.9|52891.4|52391.4|52806.4|52306.4|2
1659366600000|2022-08-01 15:10:00|52879|52379|52914|52414|52914|52414|52874|52374|1
1659366900000|2022-08-01 15:15:00|52914.1|52414.1|53086.5|52586.5|53086.5|52586.5|52914.1|52414.1|4
1659367200000|2022-08-01 15:20:00|53089.1|52589.1|53376.3|52876.3|53399.2|52899.2|53089.1|52589.1|16
1659367500000|2022-08-01 15:25:00|53486.3|52986.3|53421.4|52921.4|53831.4|53137.3|53366.3|52836.3|16
1659367800000|2022-08-01 15:30:00|53429.1|52929.1|53414.2|52914.2|53829.1|53119.1|53414.1|52914.1|7
1659368100000|2022-08-01 15:35:00|53419.2|52919.2|53424.3|52924.3|53424.3|52924.3|53419.2|52919.2|0
1659368400000|2022-08-01 15:40:00|53281.1|52781.1|53301.8|52501.8|53341.7|52781.1|53051.8|52449.3|3
1659368700000|2022-08-01 15:45:00|53212.9|52712.9|53246.9|52746.9|53306.9|52806.9|53212.9|52712.9|1
1659369000000|2022-08-01 15:50:00|53231.9|52731.9|53407.1|52907.1|53824.6|53024.6|53204.4|52477.1|9
1659369300000|2022-08-01 15:55:00|53407.2|52907.2|53407.2|52907.2|53407.2|52907.2|53407.2|52907.2|0
1659369600000|2022-08-01 16:00:00|53407.3|52907.3|54097.3|52697.3|54432.3|53632.3|53407.3|52457.3|3
1659369900000|2022-08-01 16:05:00|54090|52690|53902.4|53102.4|54090|53377.4|53759.7|52622.3|0
1659370200000|2022-08-01 16:10:00|53902.5|53102.5|53902.5|53102.5|53902.5|53102.5|53902.5|53102.5|0
1659370500000|2022-08-01 16:15:00|53902.6|53102.6|53902.6|53102.6|53902.6|53102.6|53902.6|53102.6|0
1659370800000|2022-08-01 16:20:00|53897.6|53097.6|53947.7|53447.7|54487.6|53557.7|53882.6|53067.6|9
1659371100000|2022-08-01 16:25:00|53952.7|53452.7|54245.2|53445.2|54247.7|53532.7|53952.7|53378.4|1
1659371400000|2022-08-01 16:30:00|54250.2|53450.2|54212.8|53712.8|54472.8|53880.3|54151.7|53450.2|3
1659371700000|2022-08-01 16:35:00|54217.8|53717.8|54217.9|53717.9|54217.9|53717.9|54217.8|53717.8|0
1659372000000|2022-08-01 16:40:00|54284.4|53784.4|55517.7|54717.7|55727.6|55227.6|54235.7|53683.1|17
1659372300000|2022-08-01 16:45:00|55543|54743|55635.3|54835.3|55635.3|54835.3|55515.2|54715.2|0
1659372600000|2022-08-01 16:50:00|55576.7|54776.7|55688.2|54288.2|55688.2|54776.7|54885.2|53860.7|12
1659372900000|2022-08-01 16:55:00|55693|54293|55258.7|54458.7|55713|54558.9|55206|54276|1
1659373200000|2022-08-01 17:00:00|55261.3|54461.3|55723.3|54323.3|55736.1|54736.3|55258.8|54323.3|0
1659373500000|2022-08-01 17:05:00|55725.9|54325.9|55598.6|54798.6|55725.9|54801|55435.6|54316.2|0
1659373800000|2022-08-01 17:10:00|55596|54796|55591|54791|55598.6|54798.6|55590.9|54790.9|0
1659374100000|2022-08-01 17:15:00|55593.6|54793.6|55291.6|54791.6|55608.7|54958.7|55289|54721.4|0
1659374400000|2022-08-01 17:20:00|55289|54789|55299.6|54499.6|55453.2|54944.3|55283.2|54494.3|15
1659374700000|2022-08-01 17:25:00|55297|54497|55375.2|54575.2|55479.3|54679.3|55276.8|54476.8|3
1659375000000|2022-08-01 17:30:00|55372.6|54572.6|55347.7|54547.7|55380.1|54580.1|55292.7|54492.7|0
1659375300000|2022-08-01 17:35:00|55334.9|54534.9|55502.6|54702.6|55529.3|54729.3|55280.9|54480.9|5
1659375600000|2022-08-01 17:40:00|55500.2|54700.2|55529.5|54729.5|55529.5|54729.5|55490.4|54690.4|0
1659375900000|2022-08-01 17:45:00|55529.6|54729.6|55495.5|54695.5|55554.9|54817.5|55232.9|54607.9|25
1659376200000|2022-08-01 17:50:00|55510.9|54710.9|55240.7|54740.7|55510.9|54784.1|55205.7|54670.7|1
1659376500000|2022-08-01 17:55:00|55245.7|54745.7|55250.7|54750.7|55250.7|54750.7|55245.7|54745.7|1
1659376800000|2022-08-01 18:00:00|55245.6|54745.6|55220.6|54720.6|55245.6|54745.6|55220.6|54720.6|0
1659377100000|2022-08-01 18:05:00|55220.7|54720.7|55210.7|54710.7|55220.7|54720.7|55210.7|54710.7|1
1659377400000|2022-08-01 18:10:00|55210.8|54710.8|54998.4|54498.4|55210.8|54710.8|54993.4|54493.4|3
1659377700000|2022-08-01 18:15:00|55029.2|54529.2|54904.1|54404.1|55031.9|54531.9|54868.2|54368.2|3
1659378000000|2022-08-01 18:20:00|54863.1|54363.1|54886.3|54386.3|54901.6|54401.6|54863.1|54363.1|0
1659378300000|2022-08-01 18:25:00|54894|54394|54896.6|54396.6|54896.6|54396.6|54870.9|54370.9|1
1659378600000|2022-08-01 18:30:00|54863.3|54363.3|54878.8|54378.8|54899.2|54399.2|54863.3|54363.3|0
1659378900000|2022-08-01 18:35:00|54891.6|54391.6|54868.6|54368.6|54894.2|54394.2|54860.8|54360.8|0
1659379200000|2022-08-01 18:40:00|54884|54384|54876.4|54376.4|54894.3|54394.3|54860.9|54360.9|0
1659379500000|2022-08-01 18:45:00|54884.1|54384.1|54884.2|54384.2|54899.5|54399.5|54861|54361|0
1659379800000|2022-08-01 18:50:00|54894.4|54394.4|54854.8|54354.8|54894.5|54394.5|54800.9|54300.9|0
1659380100000|2022-08-01 18:55:00|54839.4|54339.4|54708.5|54208.5|54859.9|54359.9|54706|54206|1
1659380400000|2022-08-01 19:00:00|54747|54247|54731.7|54231.7|54757.3|54257.3|54708.6|54208.6|0
1659380700000|2022-08-01 19:05:00|54747.1|54247.1|54947.4|54147.4|54980.7|54254.9|54708.6|54108.8|1
1659381000000|2022-08-01 19:10:00|54980.7|54180.7|54661.2|54161.2|54980.8|54220.3|54656.2|54101.2|1
1659381300000|2022-08-01 19:15:00|54699.8|54199.8|54753.8|54253.8|54753.8|54253.8|54661.3|54161.3|1
1659381600000|2022-08-01 19:20:00|54753.9|54253.9|54775.8|54275.8|54775.8|54275.8|54753.9|54253.9|0
1659381900000|2022-08-01 19:25:00|54778.2|54278.2|54783.1|54283.1|54852.9|54283.1|54778.2|54052.9|1
1659382200000|2022-08-01 19:30:00|54788.3|54288.3|54897.8|54397.8|54902.9|54402.9|54788.3|54288.3|1
1659382500000|2022-08-01 19:35:00|54910.7|54410.7|54910.8|54410.8|54910.8|54410.8|54910.7|54410.7|0
1659382800000|2022-08-01 19:40:00|54913.3|54413.3|54913.3|54413.3|54913.3|54413.3|54913.3|54413.3|0
1659383100000|2022-08-01 19:45:00|54908.2|54408.2|54893.1|54393.1|54976.6|54476.6|54854.5|54354.5|3
1659383400000|2022-08-01 19:50:00|54849.4|54349.4|54778.5|54278.5|54849.4|54349.4|54778.5|54278.5|2
1659383700000|2022-08-01 19:55:00|54785.8|54285.8|54838.9|54338.9|55043.9|54543.9|54778.5|54123.9|44
1659448800000|2022-08-02 14:00:00|55112.4|54612.4|55081.2|54281.2|55176.6|54669.3|54458.5|53958.5|30
1659449100000|2022-08-02 14:05:00|55071.2|54271.2|54486.3|53986.3|55071.2|54421.2|54486.3|53986.3|15
1659449400000|2022-08-02 14:10:00|54041.3|53541.3|54789.1|54289.1|54901.3|54321.4|54041.3|53501.3|12
1659449700000|2022-08-02 14:15:00|54786.8|54286.8|54734.2|54234.2|54934.4|54286.8|54704.4|54134.4|0
1659450000000|2022-08-02 14:20:00|54729.2|54229.2|54229.3|53729.3|54729.2|54229.2|54131.7|53631.7|4
1659450300000|2022-08-02 14:25:00|54239.6|53739.6|54289.4|53789.4|54304.4|53804.4|54174.4|53674.4|0
1659450600000|2022-08-02 14:30:00|54294.4|53794.4|54354.5|53554.5|54384.5|53849.5|53949.5|53449.5|10
1659450900000|2022-08-02 14:35:00|54344.5|53544.5|54383.3|53583.3|54383.3|53728.3|54149.5|53544.5|4
1659451200000|2022-08-02 14:40:00|54383.4|53583.4|54383.5|53583.5|54386|53698.4|54198.4|53583.4|0
1659451500000|2022-08-02 14:45:00|54383.6|53583.6|54223.6|53723.6|54404.6|53773.6|54223.6|53583.6|0
1659451800000|2022-08-02 14:50:00|54565.4|53765.4|54461.9|53661.9|54565.4|54003.6|54188.6|53593.6|0
1659452100000|2022-08-02 14:55:00|54459.3|53659.3|54372|53572|54469.3|53669.3|54372|53572|0
1659452400000|2022-08-02 15:00:00|54377.3|53577.3|54152.6|53652.6|54427.6|53745.5|54040.3|53527.6|9
1659452700000|2022-08-02 15:05:00|54152.7|53652.7|54155.1|53655.1|54157.7|53657.7|54127.7|53627.7|2
1659453000000|2022-08-02 15:10:00|54152.5|53652.5|54205|53705|54720|54013.2|54139.3|53585|8
1659453300000|2022-08-02 15:15:00|54197.9|53697.9|54117.7|53617.7|54202.4|53702.4|54094.2|53594.2|5
1659453600000|2022-08-02 15:20:00|54117.8|53617.8|54142.9|53642.9|54167.8|53667.8|54117.8|53617.8|2
1659453900000|2022-08-02 15:25:00|54143|53643|54078|53578|54148|53648|54078|53578|0
1659454200000|2022-08-02 15:30:00|54062.8|53562.8|54164.7|53664.7|54224.7|53724.7|54037.3|53537.3|29
1659454500000|2022-08-02 15:35:00|54164.8|53664.8|54172.8|53672.8|54172.8|53672.8|54164.8|53664.8|0
1659454800000|2022-08-02 15:40:00|54172.9|53672.9|54172.9|53672.9|54172.9|53672.9|54172.9|53672.9|0
1659455100000|2022-08-02 15:45:00|54173|53673|54183.6|53683.6|54183.6|53683.6|54168.8|53668.8|0
1659455400000|2022-08-02 15:50:00|54178.3|53678.3|54207.9|53707.9|54207.9|53707.9|54178.3|53678.3|0
1659455700000|2022-08-02 15:55:00|54178.4|53678.4|54154.4|53654.4|54193|53693|54154.4|53654.4|2
1659456000000|2022-08-02 16:00:00|54142.6|53642.6|53932.8|53132.8|54142.6|53642.6|53476|52976|10
1659456300000|2022-08-02 16:05:00|53922.3|53122.3|54043|53243|54103.6|53507.9|53877.9|53112.8|0
1659456600000|2022-08-02 16:10:00|54050.1|53250.1|53983.1|53183.1|54093|53388|53855.1|53183|1
1659456900000|2022-08-02 16:15:00|53978.1|53178.1|53734.6|53234.6|54043.1|53328.1|53734.6|53163.2|0
1659457200000|2022-08-02 16:20:00|53803.2|53303.2|53649.7|53149.7|53811.1|53311.1|53649.7|53149.7|0
1659457500000|2022-08-02 16:25:00|53686.7|53186.7|53642.2|53142.2|53793.7|53293.7|53631.9|53131.9|2
1659457800000|2022-08-02 16:30:00|53655.4|53155.4|53639.4|53139.4|53678.9|53178.9|53637|53137|0
1659458100000|2022-08-02 16:35:00|53658.4|53158.4|53719.8|53219.8|53756.7|53256.7|53639.4|53139.4|1
1659458400000|2022-08-02 16:40:00|53740.9|53240.9|53738.8|53238.8|53800|53300|53719.8|53219.8|0
1659458700000|2022-08-02 16:45:00|53752|53252|53741.2|53241.2|53794|53294|53735.8|53235.8|0
1659459000000|2022-08-02 16:50:00|53791.4|53291.4|53773|53273|53794.1|53294.1|53736|53236|1
1659459300000|2022-08-02 16:55:00|53786.2|53286.2|53769.1|53269.1|53996.9|53314|53736.1|53122.2|5
1659459600000|2022-08-02 17:00:00|53814|53314|53806.2|53306.2|53816.7|53316.7|53769.1|53269.1|0
1659459900000|2022-08-02 17:05:00|53814.1|53314.1|53756.1|53256.1|53819.4|53319.4|53742.9|53242.9|0
1659460200000|2022-08-02 17:10:00|53742.9|53242.9|53727.4|53227.4|53785.2|53285.2|53727.4|53227.4|0
1659460500000|2022-08-02 17:15:00|53730.1|53230.1|53735.5|53235.5|53735.5|53235.5|53727.5|53227.5|0
1659460800000|2022-08-02 17:20:00|53743.4|53243.4|53771.7|53271.7|53771.7|53271.7|53743.4|53243.4|0
1659461100000|2022-08-02 17:25:00|53774.1|53274.1|54024.8|53224.8|54034.7|53290|53774.1|53182.2|2
1659461400000|2022-08-02 17:30:00|54024.9|53224.9|54024.9|53224.9|54024.9|53224.9|54024.9|53224.9|0
1659461700000|2022-08-02 17:35:00|54025|53225|54036.8|53236.8|54036.8|53389.1|53886.8|53225|0
1659462000000|2022-08-02 17:40:00|54020.4|53220.4|53844.8|53344.8|54046.9|53419.9|53720.4|53164|5
1659462300000|2022-08-02 17:45:00|53847.2|53347.2|53821.4|53321.4|54035.2|53425.2|53800.2|53235.2|2
1659462600000|2022-08-02 17:50:00|53826.1|53326.1|53830|53330|54037.1|53418.3|53800.3|53200.3|3
1659462900000|2022-08-02 17:55:00|53830.1|53330.1|53782.5|53282.5|53830.1|53330.1|53782.5|53282.5|0
1659463200000|2022-08-02 18:00:00|53787.2|53287.2|53745|53245|53794.4|53294.4|53745|53245|0
1659463500000|2022-08-02 18:05:00|53742.6|53242.6|53688.6|53188.6|53767.4|53267.4|53688.6|53188.6|6
1659463800000|2022-08-02 18:10:00|53688.7|53188.7|53688.7|53188.7|53688.7|53188.7|53688.7|53188.7|1
1659464100000|2022-08-02 18:15:00|53657|53157|53651.8|53151.8|53657|53157|53635.8|53135.8|0
1659464400000|2022-08-02 18:20:00|53651.9|53151.9|53751.6|53251.6|53751.6|53251.6|53651.9|53151.9|1
1659464700000|2022-08-02 18:25:00|53733.1|53233.1|53722.6|53222.6|53762.2|53262.2|53722.5|53222.5|0
1659465000000|2022-08-02 18:30:00|53754.4|53254.4|53735.9|53235.9|53778.3|53278.3|53725.3|53225.3|0
1659465300000|2022-08-02 18:35:00|53736|53236|53559.6|53059.6|53774.2|53274.2|53541|53041|3
1659465600000|2022-08-02 18:40:00|53562.2|53062.2|53562.3|53062.3|53562.3|53062.3|53541.1|53041.1|0
1659465900000|2022-08-02 18:45:00|53570.3|53070.3|53562.4|53062.4|53581|53081|53541.2|53041.2|0
1659466200000|2022-08-02 18:50:00|53570.4|53070.4|53554.6|53054.6|53581|53081|53541.3|53041.3|0
1659466500000|2022-08-02 18:55:00|53570.5|53070.5|53506.8|53006.8|53570.5|53070.5|53485.9|52985.9|2
1659466800000|2022-08-02 19:00:00|53509.4|53009.4|53476|52976|53514.5|53014.5|53476|52976|1
1659467100000|2022-08-02 19:05:00|53491|52991|53493.8|52993.8|53493.8|52993.8|53466.1|52966.1|0
1659467400000|2022-08-02 19:10:00|53493.9|52993.9|53498.9|52998.9|53498.9|52998.9|53493.9|52993.9|0
1659467700000|2022-08-02 19:15:00|53496.5|52996.5|53454|52954|53503.9|53003.9|53453.9|52953.9|0
1659468000000|2022-08-02 19:20:00|53454.1|52954.1|53466.5|52966.5|53561.1|53061.1|53454.1|52954.1|3
1659468300000|2022-08-02 19:25:00|53461.2|52961.2|53514.8|53014.8|53579.8|53079.8|53461.2|52961.2|7
1659468600000|2022-08-02 19:30:00|53512.2|53012.2|53507.3|53007.3|53517.5|53017.5|53504.6|53004.6|0
1659468900000|2022-08-02 19:35:00|53504.6|53004.6|53450.6|52950.6|53514.9|53014.9|53448|52948|0
1659469200000|2022-08-02 19:40:00|53448|52948|53438.7|52938.7|53448|52948|53438.6|52938.6|1
1659469500000|2022-08-02 19:45:00|53438.8|52938.8|53420.9|52920.9|53462.6|52962.6|53420.8|52920.8|0
1659469800000|2022-08-02 19:50:00|53423.2|52923.2|53423.3|52923.3|53426|52926|53423.2|52923.2|0
1659470100000|2022-08-02 19:55:00|53420.7|52920.7|53389.9|52889.9|53433.3|52933.3|53389.9|52889.9|8
1659535200000|2022-08-03 14:00:00|53755.9|52955.9|52755.5|52255.5|53765|52965|52685.8|52185.8|26
1659535500000|2022-08-03 14:05:00|52758.3|52258.3|52898.6|52398.6|52929|52429|52752.8|52252.8|10
1659535800000|2022-08-03 14:10:00|52873.4|52373.4|52531.5|52031.5|52961.8|52461.8|52528.8|52028.8|15
1659536100000|2022-08-03 14:15:00|52504.4|52004.4|52409.1|51909.1|52603|52037.1|52240.9|51740.9|18
1659536400000|2022-08-03 14:20:00|52404.1|51904.1|52237.1|51737.1|52425.6|51925.6|52232.9|51732.9|5
1659536700000|2022-08-03 14:25:00|52227.1|51727.1|51782.7|51282.7|52235.2|51735.2|51619.4|51119.4|25
1659537000000|2022-08-03 14:30:00|51777.7|51277.7|51775.2|51275.2|52134.5|51436.4|51772.7|51214.5|2
1659537300000|2022-08-03 14:35:00|51775.3|51275.3|51568.9|51068.9|51775.3|51275.3|51568.9|51068.9|4
1659537600000|2022-08-03 14:40:00|51561.2|51061.2|51740|51240|51740|51240|51322.5|50822.5|19
1659537900000|2022-08-03 14:45:00|51753.6|51253.6|52410.2|51910.2|52494.4|51910.2|51745|51219.4|2
1659538200000|2022-08-03 14:50:00|52419.4|51919.4|52905.7|52105.7|52939.6|52152|52419.4|51870.8|7
1659538500000|2022-08-03 14:55:00|52908.4|52108.4|52803.5|52303.5|53032.5|52366.5|52722.5|52105.7|0
1659538800000|2022-08-03 15:00:00|52825.2|52325.2|52237.2|51737.2|52825.2|52325.2|51917.2|51388.6|7
1659539100000|2022-08-03 15:05:00|52256.2|51756.2|52315.5|51515.5|52471.9|51971.9|52249.9|51486|3
1659539400000|2022-08-03 15:10:00|52315.6|51515.6|52177.1|51677.1|52318.3|51677.1|52094.7|51408.9|0
1659539700000|2022-08-03 15:15:00|52179.8|51679.8|51530.2|51030.2|52223.2|51723.2|51527.4|50874.7|7
1659540000000|2022-08-03 15:20:00|51527.5|51027.5|51970.8|51170.8|52005.8|51205.8|51524.3|51024.3|2
1659540300000|2022-08-03 15:25:00|51963.5|51163.5|51798.6|51298.6|51998.2|51313.6|51785.9|51150.4|0
1659540600000|2022-08-03 15:30:00|51795.9|51295.9|51763.3|51263.3|51798.6|51298.6|51755.5|51255.5|2
1659540900000|2022-08-03 15:35:00|51766|51266|51770.6|51270.6|51847.9|51272.9|51645.6|51020.7|3
1659541200000|2022-08-03 15:40:00|51760.6|51260.6|51731.1|51231.1|51770.6|51270.6|51728.4|51228.4|0
1659541500000|2022-08-03 15:45:00|51728.4|51228.4|51738.9|51238.9|51738.9|51238.9|51725.8|51225.8|1
1659541800000|2022-08-03 15:50:00|51736.2|51236.2|51761.3|51261.3|51763.6|51263.6|51570.8|51070.8|3
1659542100000|2022-08-03 15:55:00|51758.6|51258.6|51756|51256|51761.3|51261.3|51755.9|51255.9|0
1659542400000|2022-08-03 16:00:00|51758.7|51258.7|51761.5|51261.5|51761.5|51261.5|51758.7|51258.7|0
1659542700000|2022-08-03 16:05:00|51750.6|51250.6|51748|51248|51750.6|51250.6|51747.9|51247.9|0
1659543000000|2022-08-03 16:10:00|51750.7|51250.7|51729|51229|51753.5|51253.5|51729|51229|1
1659543300000|2022-08-03 16:15:00|51699|51199|51714.1|51214.1|51729|51229|51699|51199|1
1659543600000|2022-08-03 16:20:00|51714.2|51214.2|51714.2|51214.2|51721.5|51221.5|51704.2|51204.2|0
1659543900000|2022-08-03 16:25:00|51716.5|51216.5|51679.3|51179.3|51721.5|51221.5|51654.3|51154.3|1
1659544200000|2022-08-03 16:30:00|51683.8|51183.8|52039.3|51239.3|52059.3|51434.3|51674.3|51174.3|2
1659544500000|2022-08-03 16:35:00|52039.4|51239.4|51443.7|50943.7|52039.4|51314.1|51425.1|50925.1|10
1659544800000|2022-08-03 16:40:00|51446|50946|51434.3|50934.3|51451.9|50951.9|51395.1|50895.1|2
1659545100000|2022-08-03 16:45:00|51434.4|50934.4|51434.4|50934.4|51434.4|50934.4|51434.4|50934.4|0
1659545400000|2022-08-03 16:50:00|51442.5|50942.5|51402.6|50902.6|51442.5|50942.5|51402.6|50902.6|0
1659545700000|2022-08-03 16:55:00|51404.9|50904.9|51397.2|50897.2|51404.9|50904.9|51392.6|50892.6|2
1659546000000|2022-08-03 17:00:00|51394.5|50894.5|51441.8|50941.8|51441.8|50941.8|51394.5|50894.5|2
1659546300000|2022-08-03 17:05:00|51441.9|50941.9|51716.9|50916.9|51886.9|51086.9|51441.9|50916.9|2
1659546600000|2022-08-03 17:10:00|51722.4|50922.4|51492|50992|51726.9|51065.5|51482|50922.4|0
1659546900000|2022-08-03 17:15:00|51485.2|50985.2|51469.8|50969.8|51727.5|51217|51398.3|50898.3|3
1659547200000|2022-08-03 17:20:00|51467.1|50967.1|51504.4|51004.4|51504.4|51004.4|51467.1|50967.1|0
1659547500000|2022-08-03 17:25:00|51509.4|51009.4|51509.5|51009.5|51509.5|51009.5|51509.4|51009.4|0
1659547800000|2022-08-03 17:30:00|51506.8|51006.8|51382.3|50882.3|51621.4|51057.3|51351.9|50821.4|6
1659548100000|2022-08-03 17:35:00|51379.6|50879.6|51348.8|50848.8|51379.6|50879.6|51348.8|50848.8|1
1659548400000|2022-08-03 17:40:00|51357.9|50857.9|51347|50847|51377.5|50877.5|51347|50847|2
1659548700000|2022-08-03 17:45:00|51347.1|50847.1|51352.6|50852.6|51352.6|50852.6|51342.5|50842.5|3
1659549000000|2022-08-03 17:50:00|51354.8|50854.8|51389|50889|51587.7|50889|51247.6|50747.6|3
1659549300000|2022-08-03 17:55:00|51121.7|50621.7|50806.3|50306.3|51121.8|50621.8|50797.7|50297.7|35
1659549600000|2022-08-03 18:00:00|50804|50304|50823.2|50023.2|50972.3|50304|50366.3|49866.3|16
1659549900000|2022-08-03 18:05:00|50768.6|49968.6|50561.4|50061.4|50906.8|50197.3|50514.1|49864.1|0
1659550200000|2022-08-03 18:10:00|51204.7|49804.7|50576.5|50076.5|51204.7|50275.1|50517.4|49804.7|3
1659550500000|2022-08-03 18:15:00|50626.5|50126.5|50735.6|50235.6|50735.6|50235.6|50626.5|50126.5|0
1659550800000|2022-08-03 18:20:00|50735.7|50235.7|51088.9|50288.9|51263.9|50288.9|50420.7|49844.3|7
1659551100000|2022-08-03 18:25:00|51068.4|50268.4|50763.1|50263.1|51068.4|50406.7|50763.1|50229.4|1
1659551400000|2022-08-03 18:30:00|50760.8|50260.8|50650|50150|50769.4|50269.4|50547.2|50047.2|5
1659551700000|2022-08-03 18:35:00|50593.6|50093.6|50739.6|50239.6|50739.6|50239.6|50593.6|50093.6|1
1659552000000|2022-08-03 18:40:00|50739.7|50239.7|50739.7|50239.7|50739.7|50239.7|50739.7|50239.7|0
1659552300000|2022-08-03 18:45:00|50746.5|50246.5|50755.6|50255.6|50755.6|50255.6|50746.5|50246.5|0
1659552600000|2022-08-03 18:50:00|50757.9|50257.9|50739.8|50239.8|50757.9|50257.9|50739.8|50239.8|0
1659552900000|2022-08-03 18:55:00|50744.4|50244.4|50563.5|50063.5|50813.9|50313.9|50507.2|49857.2|6
1659553200000|2022-08-03 19:00:00|50578.1|50078.1|50486.8|49986.8|50814.5|50138.1|50482.3|49943.6|4
1659553500000|2022-08-03 19:05:00|50716.3|49916.3|50811.9|50011.9|50811.9|50011.9|50716.3|49916.3|1
1659553800000|2022-08-03 19:10:00|50814.6|50014.6|50528.8|50028.8|50827|50202|50482.4|49982.4|3
1659554100000|2022-08-03 19:15:00|50534.3|50034.3|50481.2|49981.2|50874.4|50271.6|50481.2|49981.2|9
1659554400000|2022-08-03 19:20:00|50490.3|49990.3|50476.7|49976.7|50601.3|50101.3|50476.7|49976.7|2
1659554700000|2022-08-03 19:25:00|50479|49979|50484.1|49984.1|50489.9|49989.9|50476.7|49976.7|0
1659555000000|2022-08-03 19:30:00|50481.3|49981.3|50817.3|50017.3|50817.3|50228.6|50481.3|49981.3|1
1659555300000|2022-08-03 19:35:00|50692.3|50192.3|50692.4|50192.4|50692.4|50192.4|50692.3|50192.3|0
1659555600000|2022-08-03 19:40:00|50812|50012|50492.5|49992.5|50814.7|50042.5|50482.4|49982.4|0
1659555900000|2022-08-03 19:45:00|50488|49988|50474.4|49974.4|50488|49988|50466.2|49966.2|0
1659556200000|2022-08-03 19:50:00|50477.1|49977.1|50464.5|49964.5|50529.4|50029.4|50464.5|49964.5|1
1659556500000|2022-08-03 19:55:00|50560.1|50060.1|50351.8|49851.8|50560.1|50060.1|50349.1|49849.1|5
1659621600000|2022-08-04 14:00:00|49800.6|49300.6|50024.5|49524.5|50046.1|49546.1|49681.6|49065.3|20
1659621900000|2022-08-04 14:05:00|49985.4|49485.4|49650.3|48850.3|49993.7|49493.7|49303.8|48803.8|23
1659622200000|2022-08-04 14:10:00|49641.9|48841.9|49776.4|49276.4|49973.1|49288.6|49542.4|48826.2|4
1659622500000|2022-08-04 14:15:00|49774.2|49274.2|49798.7|49298.7|49813.6|49313.6|49706.4|49206.4|6
1659622800000|2022-08-04 14:20:00|49815.4|49315.4|49671.7|49171.7|49815.4|49315.4|49574|49074|2
1659623100000|2022-08-04 14:25:00|49673.9|49173.9|49725.3|49225.3|49725.3|49225.3|49671.1|49171.1|0
1659623400000|2022-08-04 14:30:00|49765.9|49265.9|49720.9|49220.9|49765.9|49265.9|49700.9|49200.9|1
1659623700000|2022-08-04 14:35:00|49721.5|49221.5|49685.7|49185.7|49734.8|49234.8|49664.8|49164.8|4
1659624000000|2022-08-04 14:40:00|49683.5|49183.5|49563.8|49063.8|49736.2|49236.2|49559.4|49059.4|4
1659624300000|2022-08-04 14:45:00|49563.9|49063.9|49654.7|49154.7|49657.4|49157.4|49539.6|49039.6|18
1659624600000|2022-08-04 14:50:00|49656.9|49156.9|49699.1|49199.1|49748.2|49248.2|49656.9|49156.9|20
1659624900000|2022-08-04 14:55:00|49701.3|49201.3|49684.5|49184.5|49709.2|49209.2|49671.2|49171.2|0
1659625200000|2022-08-04 15:00:00|49692.9|49192.9|49673.5|49173.5|49692.9|49192.9|49673.5|49173.5|0
1659625500000|2022-08-04 15:05:00|49708.3|49208.3|49577.2|49077.2|49708.3|49208.3|49577.2|49077.2|3
1659625800000|2022-08-04 15:10:00|49574.4|49074.4|49315.7|48815.7|49577.2|49077.2|49315.7|48815.7|15
1659626100000|2022-08-04 15:15:00|49229.3|48729.3|49026.7|48526.7|49409.9|48787.9|49011|48511|3
1659626400000|2022-08-04 15:20:00|49022.6|48522.6|49010.2|48510.2|49046.6|48546.6|48993.4|48493.4|2
1659626700000|2022-08-04 15:25:00|49001.8|48501.8|49001.9|48501.9|49013|48513|48993.4|48493.4|0
1659627000000|2022-08-04 15:30:00|49007.5|48507.5|48813.8|48313.8|49007.5|48507.5|48726.2|48226.2|12
1659627300000|2022-08-04 15:35:00|48858.2|48358.2|48862.7|48362.7|48871.5|48371.5|48813.8|48313.8|0
1659627600000|2022-08-04 15:40:00|48859.9|48359.9|48871|48371|48923.5|48423.5|48838.9|48338.9|1
1659627900000|2022-08-04 15:45:00|48873.2|48373.2|48663.3|48163.3|48873.2|48373.2|48652.7|48152.7|2
1659628200000|2022-08-04 15:50:00|48665.5|48165.5|48601.9|48101.9|48665.5|48165.5|48593.5|48093.5|2
1659628500000|2022-08-04 15:55:00|48599.1|48099.1|48898.4|48398.4|48924.8|48424.8|48563.1|48063.1|19
1659628800000|2022-08-04 16:00:00|48896.2|48396.2|48776.2|48276.2|48998.4|48498.4|48752.8|48252.8|7
1659629100000|2022-08-04 16:05:00|48774.5|48274.5|48839.3|48339.3|48851.5|48351.5|48722.9|48222.9|3
1659629400000|2022-08-04 16:10:00|48844.9|48344.9|48789|48289|48847.1|48347.1|48786.2|48286.2|0
1659629700000|2022-08-04 16:15:00|48786.2|48286.2|48838.4|48338.4|48867|48367|48763.4|48263.4|4
1659630000000|2022-08-04 16:20:00|48835.6|48335.6|48834.1|48334.1|48838.5|48338.5|48828.5|48328.5|0
1659630300000|2022-08-04 16:25:00|48828.5|48328.5|48803.6|48303.6|48836.4|48336.4|48798.6|48298.6|1
1659630600000|2022-08-04 16:30:00|48805.8|48305.8|48670|48170|48942.4|48442.4|48591|48091|10
1659630900000|2022-08-04 16:35:00|48675|48175|48668.5|48168.5|48675|48175|48668.4|48168.4|0
1659631200000|2022-08-04 16:40:00|48642.9|48142.9|48082.2|47582.2|48642.9|48142.9|48075|47575|23
1659631500000|2022-08-04 16:45:00|48076.6|47576.6|48314|47514|48404.6|47747.8|47877.9|47377.9|2
1659631800000|2022-08-04 16:50:00|48311.2|47511.2|48151.3|47651.3|48332.4|47715.6|48114.6|47480.2|0
1659632100000|2022-08-04 16:55:00|48162.5|47662.5|48190.3|47690.3|48193.1|47693.1|48145.7|47645.7|0
1659632400000|2022-08-04 17:00:00|48187.5|47687.5|48239.8|47739.8|48344.7|47844.7|48187.5|47687.5|1
1659632700000|2022-08-04 17:05:00|48237|47737|48511.4|48011.4|48542|48042|48237|47737|2
1659633000000|2022-08-04 17:10:00|48514.2|48014.2|49334.9|48534.9|49362.7|48562.7|48386.4|47886.4|34
1659633300000|2022-08-04 17:15:00|49337.7|48537.7|49740.5|49240.5|49740.5|49240.5|49219.9|48532.7|10
1659633600000|2022-08-04 17:20:00|49756.1|49256.1|50212.3|48812.3|50371|49784.8|49485|48737.2|24
1659633900000|2022-08-04 17:25:00|50240.3|48840.3|50012.2|49212.2|50240.3|49645.1|49967.2|48840.3|0
1659634200000|2022-08-04 17:30:00|50010|49210|50083.1|49283.1|50235|49735|49995.7|49195.7|3
1659634500000|2022-08-04 17:35:00|50090.9|49290.9|50039.4|49239.4|50443.1|49525.9|49973.7|48970.1|5
1659634800000|2022-08-04 17:40:00|50081.6|49281.6|50060.3|49260.3|50114.6|49314.6|50035|49235|0
1659635100000|2022-08-04 17:45:00|50064.7|49264.7|50084.7|49284.7|50093.1|49293.1|50062.5|49262.5|4
1659635400000|2022-08-04 17:50:00|50101.9|49301.9|50102.3|49302.3|50419.8|49396.3|50043.9|49019.8|0
1659635700000|2022-08-04 17:55:00|50095.7|49295.7|50123.6|49323.6|50125.8|49325.8|50063.1|49263.1|1
1659636000000|2022-08-04 18:00:00|50371.3|48971.3|50252.9|48852.9|50371.3|49300.2|50100.2|48803.3|0
1659636300000|2022-08-04 18:05:00|49920|49120|49844.4|49044.4|49920|49120|49802.8|49002.8|0
1659636600000|2022-08-04 18:10:00|49839.4|49039.4|50344|48944|50346.1|49254|49507.3|48914.6|4
1659636900000|2022-08-04 18:15:00|50352.4|48952.4|50091.2|49291.2|50391.2|49294|50069.3|48952.4|0
1659637200000|2022-08-04 18:20:00|50391.2|48991.2|50142.8|49342.8|50411.8|49909.4|50074.6|48987.2|6
1659637500000|2022-08-04 18:25:00|50136.2|49336.2|50188.2|49688.2|50344.4|49688.2|50136.2|49336.2|2
1659637800000|2022-08-04 18:30:00|50193.9|49693.9|50191.1|49691.1|50226.1|49726.1|50191.1|49691.1|0
1659638100000|2022-08-04 18:35:00|50193.9|49693.9|50193.9|49693.9|50193.9|49693.9|50193.9|49693.9|0
1659638400000|2022-08-04 18:40:00|50194|49694|50343|49543|50343|49694|50187.4|49531.8|2
1659638700000|2022-08-04 18:45:00|50331.8|49531.8|50178.1|49678.1|50343|49683.7|50172.4|49529.6|0
1659639000000|2022-08-04 18:50:00|50189.3|49689.3|50189.4|49689.4|50199.3|49699.3|50189.3|49689.3|0
1659639300000|2022-08-04 18:55:00|50192.2|49692.2|50354.4|49554.4|50354.4|49692.2|50109.3|49554.4|3
1659639600000|2022-08-04 19:00:00|50359.4|49559.4|50353.9|49553.9|50632.3|49982.3|50347.9|49547.9|1
1659639900000|2022-08-04 19:05:00|50359.5|49559.5|51022.1|50222.1|51024.3|50224.3|50349.5|49549.5|6
1659640200000|2022-08-04 19:10:00|50972.1|50472.1|50661.8|49861.8|51024.3|50524.3|50651.5|49851.5|1
1659640500000|2022-08-04 19:15:00|50597.4|49797.4|50536.8|49736.8|50652.4|49852.4|50526.8|49726.8|2
1659640800000|2022-08-04 19:20:00|50471.2|49671.2|50289.8|49489.8|50471.2|49671.2|50289.7|49489.7|0
1659641100000|2022-08-04 19:25:00|50292|49492|50294.8|49494.8|50294.8|49494.8|50292|49492|0
1659641400000|2022-08-04 19:30:00|50304.8|49504.8|50542|49742|50542|49742|50294.8|49494.8|0
1659641700000|2022-08-04 19:35:00|50532|49732|50537.6|49737.6|50537.6|49737.6|50532|49732|0
1659642000000|2022-08-04 19:40:00|50432.6|49632.6|50432.7|49632.7|50457|49682.3|50182.3|49421.5|1
1659642300000|2022-08-04 19:45:00|50427.1|49627.1|50427.1|49627.1|50427.1|49627.1|50427.1|49627.1|0
1659642600000|2022-08-04 19:50:00|50432.7|49632.7|50415.9|49615.9|50432.7|49632.7|50415.9|49615.9|0
1659642900000|2022-08-04 19:55:00|50413.7|49613.7|50453.1|49953.1|50725.3|49994.4|50240|49440|4
1659708000000|2022-08-05 14:00:00|51801.4|51001.4|51758.8|50958.8|52421.3|51744.7|51731.2|50806.1|12
1659708300000|2022-08-05 14:05:00|51781|51281|50677.8|49877.8|51906.8|51321.8|50596.9|49796.9|10
1659708600000|2022-08-05 14:10:00|50660.6|49860.6|50189.2|49389.2|50710|49965.7|49970.8|49293.5|10
1659708900000|2022-08-05 14:15:00|50197.9|49397.9|50095.4|49295.4|50197.9|49516.4|50016.4|49261.1|2
1659709200000|2022-08-05 14:20:00|50106.9|49306.9|50072.2|49272.2|50206.6|49679.9|50016.9|49216.9|6
1659709500000|2022-08-05 14:25:00|50075|49275|49999.2|49499.2|50156.4|49656.4|49870.8|49260.8|9
1659709800000|2022-08-05 14:30:00|49992.6|49492.6|49465.2|48965.2|49994.7|49494.7|49465.2|48954|16
1659710100000|2022-08-05 14:35:00|49460.2|48960.2|49811.4|49011.4|50298.8|49178.8|49415.3|48756.3|6
1659710400000|2022-08-05 14:40:00|49811.5|49011.5|49774.1|48974.1|49811.5|49011.5|49774.1|48974.1|0
1659710700000|2022-08-05 14:45:00|49784.8|48984.8|49927.5|49127.5|50357.2|49242.9|49784.8|48941.4|4
1659711000000|2022-08-05 14:50:00|49913.1|49113.1|49927.6|49127.6|49927.6|49127.6|49913.1|49113.1|0
1659711300000|2022-08-05 14:55:00|49921.8|49121.8|49458.4|48958.4|49924.7|49142.8|49455.4|48955.4|4
1659711600000|2022-08-05 15:00:00|49456.3|48956.3|49433.5|48933.5|49456.3|48956.3|49433.4|48933.4|0
1659711900000|2022-08-05 15:05:00|49442|48942|49301.6|48801.6|49442|48942|49298.5|48798.5|9
1659712200000|2022-08-05 15:10:00|49286.6|48786.6|49256.7|48756.7|49485.1|48871.6|49195.8|48680.8|7
1659712500000|2022-08-05 15:15:00|49254.5|48754.5|49349.3|48849.3|49349.3|48849.3|49246|48746|0
1659712800000|2022-08-05 15:20:00|49359.9|48859.9|49360.7|48860.7|49362.9|48862.9|49359.9|48859.9|0
1659713100000|2022-08-05 15:25:00|49366.5|48866.5|49400.5|48900.5|49439.4|48939.4|49357.1|48857.1|17
1659713400000|2022-08-05 15:30:00|49406.3|48906.3|49406.4|48906.4|49406.4|48906.4|49406.3|48906.3|0
1659713700000|2022-08-05 15:35:00|49404.3|48904.3|49404.3|48904.3|49404.3|48904.3|49404.3|48904.3|0
1659714000000|2022-08-05 15:40:00|49401.5|48901.5|49410.6|48910.6|49450.5|48950.5|49383|48883|3
1659714300000|2022-08-05 15:45:00|49402.2|48902.2|49366.2|48866.2|49410.7|48910.7|49366.2|48866.2|4
1659714600000|2022-08-05 15:50:00|49364.1|48864.1|48938.8|48438.8|49364.1|48864.1|48938.8|48438.8|15
1659714900000|2022-08-05 15:55:00|48936.7|48436.7|48901.2|48401.2|48939.7|48439.7|48901.2|48401.2|4
1659715200000|2022-08-05 16:00:00|48886.4|48386.4|48853.6|48353.6|48888.5|48388.5|48846.4|48346.4|6
1659715500000|2022-08-05 16:05:00|48985.2|48485.2|48995.9|48495.9|49219.6|48561.1|48985.2|48326.8|5
1659715800000|2022-08-05 16:10:00|49306.8|48506.8|49148|48648|49313.2|48658|49133.2|48445.8|5
1659716100000|2022-08-05 16:15:00|49176.8|48676.8|49166.9|48666.9|49176.8|48676.8|49166.8|48666.8|0
1659716400000|2022-08-05 16:20:00|49216.9|48716.9|49187|48687|49216.9|48716.9|49186.9|48686.9|0
1659716700000|2022-08-05 16:25:00|49193.3|48693.3|49162|48662|49218.8|48718.8|49162|48662|4
1659717000000|2022-08-05 16:30:00|49162.1|48662.1|48867.1|48367.1|49162.1|48662.1|48867.1|48367.1|7
1659717300000|2022-08-05 16:35:00|48829.7|48329.7|49140.3|48340.3|49147.4|48347.4|48671.9|48171.9|13
1659717600000|2022-08-05 16:40:00|49137.4|48337.4|49025.4|48525.4|49137.4|48539|48958.3|48337.4|1
1659717900000|2022-08-05 16:45:00|48945.4|48445.4|49184.9|48384.9|49232.7|48445.4|48873.5|48373.5|6
1659718200000|2022-08-05 16:50:00|49195.5|48395.5|49155.7|48655.7|49195.5|48655.7|49020.5|48395.5|1
1659718500000|2022-08-05 16:55:00|49164.2|48664.2|49035.5|48535.5|49228.6|48728.6|49035.4|48535.4|1
1659718800000|2022-08-05 17:00:00|49032.6|48532.6|49063.6|48563.6|49063.6|48563.6|49032.6|48532.6|0
1659719100000|2022-08-05 17:05:00|49074.2|48574.2|48971.6|48471.6|49103.1|48603.1|48934.1|48434.1|2
1659719400000|2022-08-05 17:10:00|48974.5|48474.5|49029.6|48529.6|49032.5|48532.5|48931.3|48431.3|0
1659719700000|2022-08-05 17:15:00|49009.4|48509.4|48693.3|48193.3|49029.6|48529.6|48693.3|48193.3|3
1659720000000|2022-08-05 17:20:00|48693.4|48193.4|48695.5|48195.5|48779.2|48279.2|48680.7|48180.7|5
1659720300000|2022-08-05 17:25:00|48697.7|48197.7|48690.6|48190.6|48697.7|48197.7|48690.5|48190.5|1
1659720600000|2022-08-05 17:30:00|48692.8|48192.8|48697.1|48197.1|48697.1|48197.1|48692.8|48192.8|2
1659720900000|2022-08-05 17:35:00|48722.5|48222.5|48697.2|48197.2|48722.5|48222.5|48697.1|48197.1|1
1659721200000|2022-08-05 17:40:00|48695.1|48195.1|48690.1|48190.1|48695.1|48195.1|48690.1|48190.1|1
1659721500000|2022-08-05 17:45:00|48690.2|48190.2|48628.9|48128.9|48690.2|48190.2|48628.8|48128.8|3
1659721800000|2022-08-05 17:50:00|48624.7|48124.7|48624.7|48124.7|48624.7|48124.7|48624.7|48124.7|1
1659722100000|2022-08-05 17:55:00|48624.8|48124.8|48627|48127|48627|48127|48624.8|48124.8|1
1659722400000|2022-08-05 18:00:00|48637.5|48137.5|48812|48312|48959.9|48339.6|48637.5|48137.5|3
1659722700000|2022-08-05 18:05:00|48812.1|48312.1|48843.8|48343.8|48843.8|48343.8|48812.1|48312.1|0
1659723000000|2022-08-05 18:10:00|48843.9|48343.9|48865.1|48365.1|48865.1|48365.1|48843.9|48343.9|0
1659723300000|2022-08-05 18:15:00|48843.9|48343.9|48844|48344|48844|48344|48843.9|48343.9|0
1659723600000|2022-08-05 18:20:00|48844.1|48344.1|48812.4|48312.4|48844.1|48344.1|48812.4|48312.4|1
1659723900000|2022-08-05 18:25:00|48814.5|48314.5|48814.6|48314.6|48814.6|48314.6|48814.5|48314.5|1
1659724200000|2022-08-05 18:30:00|48823.1|48323.1|48825.3|48325.3|48844.3|48344.3|48823.1|48323.1|1
1659724500000|2022-08-05 18:35:00|48827.4|48327.4|48833.8|48333.8|48833.8|48333.8|48827.4|48327.4|0
1659724800000|2022-08-05 18:40:00|48835.9|48335.9|48836|48336|48836|48336|48835.9|48335.9|0
1659725100000|2022-08-05 18:45:00|48836.1|48336.1|48836.1|48336.1|48836.1|48336.1|48836.1|48336.1|0
1659725400000|2022-08-05 18:50:00|48834|48334|48824.6|48324.6|48834|48334|48710.6|48210.6|1
1659725700000|2022-08-05 18:55:00|48824.7|48324.7|48859.7|48359.7|48859.7|48359.7|48797.2|48297.2|2
1659726000000|2022-08-05 19:00:00|48859.8|48359.8|48885.1|48385.1|48885.1|48385.1|48859.8|48359.8|0
1659726300000|2022-08-05 19:05:00|48885.2|48385.2|48885.2|48385.2|48885.2|48385.2|48885.2|48385.2|0
1659726600000|2022-08-05 19:10:00|48885.3|48385.3|48850.3|48350.3|48885.3|48385.3|48850.3|48350.3|1
1659726900000|2022-08-05 19:15:00|48951.5|48451.5|49026.7|48526.7|49170.3|48526.7|48951.5|48370.3|2
1659727200000|2022-08-05 19:20:00|49028.9|48528.9|49067.1|48567.1|49067.1|48567.1|49028.9|48528.9|1
1659727500000|2022-08-05 19:25:00|49064.2|48564.2|49064.3|48564.3|49064.3|48564.3|49064.2|48564.2|0
1659727800000|2022-08-05 19:30:00|49067.2|48567.2|49331.3|48531.3|49331.3|48752.3|49064.3|48479.9|7
1659728100000|2022-08-05 19:35:00|49329.2|48529.2|49319.3|48519.3|49329.2|48529.2|49301.9|48501.9|1
1659728400000|2022-08-05 19:40:00|49300.3|48500.3|49085.9|48585.9|49300.3|48585.9|49085.8|48478|1
1659728700000|2022-08-05 19:45:00|49185.9|48685.9|49223.9|48723.9|49325.9|48825.9|49185.9|48685.9|7
1659729000000|2022-08-05 19:50:00|49196.5|48696.5|49178.7|48678.7|49196.5|48696.5|49178.7|48678.7|5
1659729300000|2022-08-05 19:55:00|49221.2|48421.2|48728.3|48228.3|49221.2|48429.8|48728.3|48228.3|3
1659967200000|2022-08-08 14:00:00|49663.2|48863.2|50226.8|48826.8|50226.8|49490.2|49560|48642.2|21
1659967500000|2022-08-08 14:05:00|49872.2|49072.2|50495.8|49695.8|51100|50000|49693.9|48893.9|9
1659967800000|2022-08-08 14:10:00|50486.4|49686.4|52365.5|51565.5|52662.4|51973.1|50380.8|49677.1|45
1659968100000|2022-08-08 14:15:00|52371.7|51571.7|51733.7|51233.7|52747.5|52247.5|51703|51036.1|29
1659968400000|2022-08-08 14:20:00|51722.4|51222.4|52280.1|51780.1|52469.3|51799.5|51471.3|50971.3|30
1659968700000|2022-08-08 14:25:00|52278.2|51778.2|53293.1|52493.1|53293.1|52493.1|52268.8|51768.8|11
1659969000000|2022-08-08 14:30:00|53158.1|52658.1|53825.8|52425.8|54004.9|53204.9|53158.1|52416.4|24
1659969300000|2022-08-08 14:35:00|54004.9|53204.9|54005|53205|54023.7|53223.7|54004.9|53204.9|7
1659969600000|2022-08-08 14:40:00|54029.9|53229.9|54036.2|53236.2|54036.2|53236.2|54029.9|53229.9|0
1659969900000|2022-08-08 14:45:00|53782.7|53282.7|53760.9|53260.9|53782.7|53282.7|53760.9|53260.9|4
1659970200000|2022-08-08 14:50:00|53761|53261|53761|53261|53761|53261|53761|53261|1
1659970500000|2022-08-08 14:55:00|53434.1|52634.1|52987.2|52187.2|53434.1|52634.1|52431.6|51619.2|39
1659970800000|2022-08-08 15:00:00|52962.3|52162.3|52675.4|52175.4|53354.8|52713.5|52497.2|51686|6
1659971100000|2022-08-08 15:05:00|52666.6|52166.6|51981.7|51481.7|52666.6|52166.6|51638.1|50864.2|7
1659971400000|2022-08-08 15:10:00|51991.1|51491.1|52755.5|51355.5|53138|51738|51792.3|51266.1|3
1659971700000|2022-08-08 15:15:00|52809.9|51409.9|52051.6|51551.6|52809.9|51923|51691.3|51097.7|4
1659972000000|2022-08-08 15:20:00|51886.3|51386.3|52189.5|51389.5|52381.3|51643|51587.6|51087.6|4
1659972300000|2022-08-08 15:25:00|52186.3|51386.3|52240.2|51440.2|52240.2|51440.2|52186.3|51386.3|0
1659972600000|2022-08-08 15:30:00|52236.4|51436.4|52233.3|51433.3|52280.2|51480.2|52230.2|51430.2|0
1659972900000|2022-08-08 15:35:00|52230.2|51430.2|52062.7|51262.7|52253.4|51453.4|52062.7|51262.7|11
1659973200000|2022-08-08 15:40:00|52053.3|51253.3|51987.8|51187.8|52053.3|51253.3|51987.7|51187.7|1
1659973500000|2022-08-08 15:45:00|51927.8|51427.8|51927.8|51427.8|51927.8|51427.8|51927.8|51427.8|0
1659973800000|2022-08-08 15:50:00|51927.9|51427.9|51920.4|51420.4|51942.9|51442.9|51907.9|51407.9|1
1659974100000|2022-08-08 15:55:00|51904.8|51404.8|52193|51393|52198.6|51438.6|51798|51216.7|2
1659974400000|2022-08-08 16:00:00|52181.7|51381.7|51876.9|51376.9|52181.7|51381.7|51876.9|51211.8|0
1659974700000|2022-08-08 16:05:00|51815.6|51315.6|52016.3|51516.3|52019.4|51519.4|51805.6|51305.6|8
1659975000000|2022-08-08 16:10:00|52019.4|51519.4|51899.5|51399.5|52019.4|51519.4|51899.5|51399.5|3
1659975600000|2022-08-08 16:20:00|51899.6|51399.6|51181.5|50681.5|51904.6|51404.6|51181.5|50681.5|10
1659975900000|2022-08-08 16:25:00|51187.7|50687.7|50996.5|50496.5|51367.1|50713.3|50872.1|50213.4|5
1659976200000|2022-08-08 16:30:00|51056.5|50556.5|51602.8|50802.8|51602.8|50802.8|51056.5|50556.5|5
1659976500000|2022-08-08 16:35:00|51604.7|50804.7|51719.1|50919.1|51784.1|50984.1|51604.7|50804.7|2
1659976800000|2022-08-08 16:40:00|51729.1|50929.1|51494.2|50694.2|51739.1|50939.1|51494.2|50694.2|0
1659977100000|2022-08-08 16:45:00|51492.3|50692.3|51499.3|50699.3|51529.9|50729.9|51484.2|50684.2|0
1659977400000|2022-08-08 16:50:00|51489.9|50689.9|51589.9|50789.9|51636.2|51016.2|51064.9|50564.9|12
1659977700000|2022-08-08 16:55:00|51593.1|50793.1|51571.3|50771.3|51655|51061.2|51492.5|50771.2|0
1659978000000|2022-08-08 17:00:00|51580.6|50780.6|51646.3|50846.3|51844.4|51044.4|51580.6|50780.6|3
1659978300000|2022-08-08 17:05:00|51661.3|50861.3|51601.4|51101.4|51726.3|51116.3|51571.3|50861.3|0
1659978900000|2022-08-08 17:15:00|51601.5|51101.5|51701.5|51201.5|51899.6|51216.5|51601.5|51075.2|1
1659979200000|2022-08-08 17:20:00|51695.2|51195.2|51701.5|51201.5|51701.5|51201.5|51695.2|51195.2|1
1659979500000|2022-08-08 17:25:00|51701.6|51201.6|51979.1|51179.1|51980.3|51201.6|51701.6|51170.9|1
1659979800000|2022-08-08 17:30:00|51979.2|51179.2|51979.2|51179.2|51979.2|51179.2|51979.2|51179.2|0
1659980400000|2022-08-08 17:40:00|51977.4|51177.4|51872.4|51072.4|51997.4|51347.4|51847.4|51072.4|0
1659980700000|2022-08-08 17:45:00|51876.2|51076.2|51883.1|51083.1|51883.1|51083.1|51876.2|51076.2|0
1659981000000|2022-08-08 17:50:00|51886.9|51086.9|51877.5|51077.5|51967.5|51167.5|51877.5|51077.5|0
1659981300000|2022-08-08 17:55:00|51877.6|51077.6|52295.7|51495.7|52466.9|51595.7|51877.6|51060.1|6
1659981600000|2022-08-08 18:00:00|52292.6|51492.6|52162|51362|52295.7|51781.9|52147|51347|3
1659981900000|2022-08-08 18:05:00|52162.1|51362.1|52022.1|51522.1|52167.1|51523.9|51992.1|51352.1|1
1659982200000|2022-08-08 18:10:00|52020.8|51520.8|52372.1|51572.1|52497.1|51697.1|52020.8|51520.8|4
1659982500000|2022-08-08 18:15:00|52365.9|51565.9|52342.2|51542.2|52379|51579|52342.2|51542.2|0
1659982800000|2022-08-08 18:20:00|52297.2|51497.2|52322.3|51522.3|52322.3|51522.3|52297.2|51497.2|0
1659983100000|2022-08-08 18:25:00|52319.1|51519.1|52202.3|51402.3|52357.3|51557.3|52202.3|51402.3|1
1659983400000|2022-08-08 18:30:00|52200.4|51400.4|52302.4|51802.4|52307.4|51807.4|51962.3|51337.9|1
1659983700000|2022-08-08 18:35:00|52299.2|51799.2|52267.4|51767.4|52302.4|51802.4|52246.1|51746.1|3
1659984000000|2022-08-08 18:40:00|52606.2|51806.2|52559.4|51759.4|52606.2|51951.2|52398.7|51721.8|4
1659984300000|2022-08-08 18:45:00|52556.2|51756.2|52514.5|52014.5|52559.4|52032.6|52509.5|51738.1|0
1659984600000|2022-08-08 18:50:00|52516.3|52016.3|52795.2|52295.2|52810.2|52310.2|52509.5|52009.5|6
1659984900000|2022-08-08 18:55:00|52750.3|52250.3|53420.1|52620.1|53502|53002|52643.9|52143.9|20
1659985200000|2022-08-08 19:00:00|53438.9|52638.9|53468.9|52668.9|53499.4|52699.4|53438.9|52638.9|1
1659985500000|2022-08-08 19:05:00|53448.3|52648.3|53448.4|52648.4|53465.2|52665.2|53448.3|52648.3|0
1659985800000|2022-08-08 19:10:00|53450.3|52650.3|53448.4|52648.4|53469|52669|53448.4|52648.4|0
1659986100000|2022-08-08 19:15:00|53448.5|52648.5|53284.8|52484.8|53493.4|52761.6|53050.4|52404.2|1
1659986400000|2022-08-08 19:20:00|53266.7|52466.7|53190.5|52390.5|53577.8|52589.8|53001.6|52062.5|0
1659986700000|2022-08-08 19:25:00|53181.1|52381.1|53537.3|52137.3|53568.5|52443|53163|52134.7|0
1659987000000|2022-08-08 19:30:00|53231.7|52431.7|53204.8|52404.8|53561.6|52461|53201.1|52137.3|2
1659987300000|2022-08-08 19:35:00|53217.9|52417.9|53161.1|52361.1|53524|52456|52894.9|52062|0
1659987600000|2022-08-08 19:40:00|53146.1|52346.1|53071.2|52271.2|53191.1|52391.1|53016.8|52216.8|0
1659987900000|2022-08-08 19:45:00|53056.2|52256.2|53248.6|52448.6|53580.5|52495.5|53014.3|52131.7|1
1659988200000|2022-08-08 19:50:00|53267.3|52467.3|53292|52492|53670.2|53020.2|53164.3|52370.7|2
1659988500000|2022-08-08 19:55:00|53562.1|52162.1|53227|52427|53562.1|52622|53093.8|52137.7|7
1660053600000|2022-08-09 14:00:00|54123.3|53623.3|54090|53590|54460.2|53837.3|53948.4|53260.5|15
1660053900000|2022-08-09 14:05:00|54128.3|53628.3|54709.7|54209.7|54866.5|54366.5|54110.4|53590.5|37
1660054200000|2022-08-09 14:10:00|54726.5|54226.5|54647.7|54147.7|55071.5|54571.5|54374.6|53555.2|18
1660054500000|2022-08-09 14:15:00|54657.7|54157.7|54967|54467|54967|54467|54533.7|54033.7|10
1660054800000|2022-08-09 14:20:00|54977|54477|54888.4|54388.4|55033.4|54533.4|54731.6|54023.2|12
1660055100000|2022-08-09 14:25:00|54893.4|54393.4|55318.4|54518.4|55398.8|54888.8|54828.4|54218.4|26
1660055400000|2022-08-09 14:30:00|55338.3|54538.3|55589.3|55089.3|55651.2|55090.7|55251.1|54538.3|6
1660055700000|2022-08-09 14:35:00|55586.2|55086.2|56182.8|55682.8|56328.2|55682.8|55460.1|54728.3|10
1660056000000|2022-08-09 14:40:00|56179.6|55679.6|56331.4|55531.4|56564.1|55911.4|56014.8|55514.8|31
1660056300000|2022-08-09 14:45:00|56351.3|55551.3|56840.4|56340.4|57048|56411.2|56266.4|55551.3|14
1660056600000|2022-08-09 14:50:00|56904.6|56404.6|56877.1|56377.1|57072.6|56494.6|56794.4|56159.4|4
1660056900000|2022-08-09 14:55:00|56864.3|56364.3|56855.9|56355.9|56889.3|56389.3|56730.1|56230.1|10
1660057200000|2022-08-09 15:00:00|56810.1|56310.1|56807.8|56307.8|56825|56325|56724.5|56224.5|19
1660057500000|2022-08-09 15:05:00|56804.2|56304.2|56457.4|55657.4|56804.2|56304.2|56094|55294|7
1660057800000|2022-08-09 15:10:00|56454.2|55654.2|56276.2|55476.2|56869.6|56087|56276.2|55089.8|10
1660058100000|2022-08-09 15:15:00|56413.8|55613.8|56207.8|55707.8|56420.2|55732.2|56098.6|55513.2|3
1660058400000|2022-08-09 15:20:00|56019.2|55519.2|55988.8|55188.8|56269.6|55769.6|55696|55097.4|8
1660058700000|2022-08-09 15:25:00|56012.8|55212.8|55880.4|55080.4|56093.2|55293.2|55853.4|55053.4|7
1660059000000|2022-08-09 15:30:00|55876.8|55076.8|55828.5|55028.5|55903.8|55103.8|55826.7|55026.7|5
1660059300000|2022-08-09 15:35:00|55826.7|55026.7|55878.7|55078.7|55903.4|55119.7|55583.7|54976.9|2
1660059600000|2022-08-09 15:40:00|55867.9|55067.9|55953.9|55153.9|55953.9|55156.7|55595.9|55044.9|2
1660059900000|2022-08-09 15:45:00|55957.1|55157.1|55885.7|55385.7|55975.7|55385.7|55830.7|55150.7|2
1660060200000|2022-08-09 15:50:00|55888.9|55388.9|55885.1|55385.1|55901.1|55401.1|55885.1|55385.1|8
1660060500000|2022-08-09 15:55:00|55899.4|55399.4|55961.3|55161.3|56004.5|55399.7|55874.3|55141.5|8
1660060800000|2022-08-09 16:00:00|55921.8|55121.8|55830|55030|55921.8|55134.3|55587.9|54982.9|4
1660061100000|2022-08-09 16:05:00|55835|55035|55858.6|55058.6|55858.6|55058.6|55835|55035|1
1660061400000|2022-08-09 16:10:00|||||||||2
1660061700000|2022-08-09 16:15:00|55896.3|55096.3|55997.9|55197.9|56023.5|55223.5|55896.3|55096.3|4
1660062000000|2022-08-09 16:20:00|55994.7|55194.7|56001.1|55201.1|56001.1|55201.1|55994.7|55194.7|0
1660062300000|2022-08-09 16:25:00|55992.1|55192.1|55714.2|54914.2|55992.1|55192.1|55620.7|54914.2|7
1660062600000|2022-08-09 16:30:00|55716|54916|55744.2|54944.2|55744.2|54944.2|55716|54916|1
1660063200000|2022-08-09 16:40:00|55653.5|55153.5|55724.2|54924.2|55739.2|55192.6|55653.5|54924.2|2
1660063500000|2022-08-09 16:45:00|55794.2|54994.2|55771|54971|55796|54996|55766|54966|3
1660063800000|2022-08-09 16:50:00|55774.2|54974.2|55755.4|54955.4|55774.2|54974.2|55748.6|54948.6|3
1660064100000|2022-08-09 16:55:00|55752.2|54952.2|55754.8|54954.8|55754.8|54954.8|55722.6|54922.6|0
1660064400000|2022-08-09 17:00:00|55761.9|54961.9|55751.6|54951.6|55761.9|54961.9|55751.6|54951.6|0
1660064700000|2022-08-09 17:05:00|55719.5|54919.5|55714.1|54914.1|55719.5|54919.5|55714.1|54914.1|1
1660065000000|2022-08-09 17:10:00|55717.7|54917.7|55717.7|54917.7|55717.7|54917.7|55717.7|54917.7|0
1660065600000|2022-08-09 17:20:00|55767|55267|55772.6|55272.6|55773.4|55272.6|55632.3|54917.7|2
1660065900000|2022-08-09 17:25:00|55817.5|55317.5|56080.5|55280.5|56089.1|55397.6|55817.5|55280.5|4
1660066200000|2022-08-09 17:30:00|55926.9|55426.9|55996.9|55496.9|55996.9|55496.9|55896.9|55396.9|0
1660066800000|2022-08-09 17:40:00|55995.1|55495.1|56023.3|55523.3|56023.3|55523.3|55966.9|55466.9|1
1660067100000|2022-08-09 17:45:00|55987.5|55487.5|55882.7|55082.7|55987.5|55487.5|55807.8|55052.7|2
1660067400000|2022-08-09 17:50:00|55885.9|55085.9|55806.6|55006.6|55885.9|55085.9|55804.8|55004.8|1
1660067700000|2022-08-09 17:55:00|55788|54988|55626.6|55126.6|55851.3|55183.4|55626.6|54988|3
1660068000000|2022-08-09 18:00:00|55593|55093|55578|55078|55593|55093|55578|55078|1
1660068300000|2022-08-09 18:05:00|55571.6|55071.6|55562|55062|55571.6|55071.6|55562|55062|3
1660068600000|2022-08-09 18:10:00|55571.6|55071.6|55546.6|55046.6|55571.6|55071.6|55540.2|55040.2|1
1660068900000|2022-08-09 18:15:00|55543.4|55043.4|55543.4|55043.4|55543.4|55043.4|55543.4|55043.4|0
1660069200000|2022-08-09 18:20:00|55546.6|55046.6|55724|55224|55725.8|55225.8|55543.4|55043.4|0
1660069500000|2022-08-09 18:25:00|55724.1|55224.1|55549.9|55049.9|55724.1|55224.1|55540.2|55040.2|2
1660069800000|2022-08-09 18:30:00|55543.4|55043.4|55504.1|55004.1|55637.7|55046.6|55484.5|54834.5|3
1660070100000|2022-08-09 18:35:00|55493|54993|55424.8|54624.8|55669.5|54993|55133.1|54549.1|11
1660070400000|2022-08-09 18:40:00|55415.2|54615.2|55416.3|54616.3|55440.9|54640.9|55405.2|54605.2|2
1660070700000|2022-08-09 18:45:00|55400.2|54600.2|55416.3|54616.3|55419.5|54619.5|55400.2|54600.2|0
1660071000000|2022-08-09 18:50:00|55409.9|54609.9|55416.3|54616.3|55419.5|54619.5|55400.2|54600.2|0
1660071300000|2022-08-09 18:55:00|55318.2|54818.2|55318.5|54818.5|55398.5|54898.5|55315.2|54815.2|1
1660071600000|2022-08-09 19:00:00|55315.3|54815.3|55373.5|54873.5|55373.5|54873.5|55312.1|54812.1|2
1660071900000|2022-08-09 19:05:00|55370.3|54870.3|55373.5|54873.5|55373.5|54873.5|55370.3|54870.3|0
1660072200000|2022-08-09 19:10:00|55370.3|54870.3|55370.3|54870.3|55420|54920|55370.3|54870.3|3
1660072500000|2022-08-09 19:15:00|55373.5|54873.5|55315.3|54815.3|55373.5|54873.5|55308.9|54808.9|3
1660072800000|2022-08-09 19:20:00|55318.5|54818.5|55315.3|54815.3|55318.5|54818.5|55315.3|54815.3|1
1660073100000|2022-08-09 19:25:00|55318.5|54818.5|55312.1|54812.1|55318.6|54818.6|55312.1|54812.1|0
1660073400000|2022-08-09 19:30:00|55315.3|54815.3|55392.5|54892.5|55392.5|54892.5|55312.1|54812.1|0
1660074000000|2022-08-09 19:40:00|55392.6|54892.6|55392.6|54892.6|55392.6|54892.6|55392.6|54892.6|0
1660074600000|2022-08-09 19:50:00|55430.1|54930.1|55430.1|54930.1|55451.5|54951.5|55430.1|54930.1|3
1660074900000|2022-08-09 19:55:00|55497.6|54997.6|55579.4|55079.4|55805.4|55160.8|55482.9|54982.9|3
1660140000000|2022-08-10 14:00:00|59051.4|58551.4|60047.3|59247.3|60115.7|59315.7|58991.4|58491.4|151
1660140300000|2022-08-10 14:05:00|60080|59280|59738.1|59238.1|60151.2|59596.4|59333.1|58533.1|38
1660140600000|2022-08-10 14:10:00|59733.1|59233.1|59805.2|59005.2|60018.9|59233.1|59474.4|58449.7|12
1660140900000|2022-08-10 14:15:00|59788.8|58988.8|60237.3|59737.3|60797.1|60128.1|59671.2|58988.8|20
1660141200000|2022-08-10 14:20:00|60234|59734|60503.1|60003.1|60800.3|60240.3|60234|59620.2|4
1660141500000|2022-08-10 14:25:00|60889.9|60389.9|60513.7|60013.7|60889.9|60389.9|60474.3|59974.3|7
1660141800000|2022-08-10 14:30:00|||||||||4
1660142100000|2022-08-10 14:35:00|||||||||2
1660142400000|2022-08-10 14:40:00|||||||||3
1660142700000|2022-08-10 14:45:00|||||||||10
1660143000000|2022-08-10 14:50:00|60917.6|60417.6|60513.7|60013.7|60917.6|60417.6|60513.7|60013.7|6
1660143300000|2022-08-10 14:55:00|||||||||2
1660143600000|2022-08-10 15:00:00|||||||||6
1660143900000|2022-08-10 15:05:00|60448.1|59948.1|60448.1|59948.1|60448.1|59948.1|60448.1|59948.1|30
1660144500000|2022-08-10 15:15:00|60503.9|60003.9|60503.9|60003.9|60503.9|60003.9|60503.9|60003.9|9
1660144800000|2022-08-10 15:20:00|60500.6|60000.6|60513.7|60013.7|60513.7|60013.7|60408.3|59908.3|11
1660145100000|2022-08-10 15:25:00|60513.8|60013.8|60513.8|60013.8|60513.8|60013.8|60513.8|60013.8|0
1660146000000|2022-08-10 15:40:00|||||||||1
1660146900000|2022-08-10 15:55:00|60465.7|59965.7|60041|59541|60465.7|59965.7|59869.8|59369.8|34
1660147200000|2022-08-10 16:00:00|60073.8|59573.8|60117.5|59617.5|60293.9|59793.9|60073.8|59573.8|11
1660147500000|2022-08-10 16:05:00|60114.2|59614.2|60018.7|59518.7|60124|59624|59863.7|59363.7|6
1660147800000|2022-08-10 16:10:00|59992.5|59492.5|60197.5|59397.5|60204|59528.6|59992.5|59397.5|1
1660148100000|2022-08-10 16:15:00|60171.2|59371.2|60019.5|59519.5|60171.2|59519.5|60019.5|59371.2|1
1660148400000|2022-08-10 16:20:00|60032.6|59532.6|60160.3|59360.3|60181|59532.6|60026|59344.9|3
1660148700000|2022-08-10 16:25:00|60150.5|59350.5|60163.9|59363.9|60283.9|59783.9|60039.2|59337.3|10
1660149000000|2022-08-10 16:30:00|60167.3|59367.3|60097.3|59597.3|60180.5|59597.3|60037.3|59367.3|0
1660149300000|2022-08-10 16:35:00|60100.6|59600.6|60163.9|59663.9|60163.9|59663.9|60100.6|59600.6|1
1660149600000|2022-08-10 16:40:00|60196.7|59696.7|60167.2|59667.2|60246|59746|60101.5|59601.5|0
1660149900000|2022-08-10 16:45:00|60168.9|59668.9|60221|59721|60221|59721|60120.2|59620.2|1
1660150200000|2022-08-10 16:50:00|60141.4|59641.4|60235.9|59735.9|60235.9|59735.9|60141.4|59641.4|2
1660150500000|2022-08-10 16:55:00|60252.3|59752.3|60252.3|59752.3|60252.3|59752.3|60252.3|59752.3|0
1660150800000|2022-08-10 17:00:00|60290|59790|60379.1|59879.1|60379.1|59879.1|60259.1|59759.1|1
1660151100000|2022-08-10 17:05:00|60382.4|59882.4|60382.4|59882.4|60382.4|59882.4|60382.4|59882.4|0
1660151400000|2022-08-10 17:10:00|||||||||1
1660152000000|2022-08-10 17:20:00|60379.1|59879.1|60372.5|59872.5|60382.4|59882.4|60339.6|59839.6|6
1660152600000|2022-08-10 17:30:00|60326.5|59826.5|60342.9|59842.9|60359.4|59859.4|60326.5|59826.5|2
1660152900000|2022-08-10 17:35:00|60346.2|59846.2|60349.5|59849.5|60352.8|59852.8|60305.1|59805.1|14
1660153200000|2022-08-10 17:40:00|60346.2|59846.2|60349.5|59849.5|60356.1|59856.1|60339.6|59839.6|0
1660153500000|2022-08-10 17:45:00|60352.8|59852.8|60444.9|59944.9|60444.9|59944.9|60342.9|59842.9|0
1660153800000|2022-08-10 17:50:00|60513.9|60013.9|60513.9|60013.9|60513.9|60013.9|60513.9|60013.9|0
1660154100000|2022-08-10 17:55:00|60514|60014|60514|60014|60514|60014|60514|60014|1
1660154400000|2022-08-10 18:00:00|||||||||1
1660155300000|2022-08-10 18:15:00|62144.9|60744.9|62144.8|60744.8|62144.9|60744.9|62144.8|60744.8|1
1660155600000|2022-08-10 18:20:00|62144.7|60744.7|62144.7|60744.7|62144.7|60744.7|62144.7|60744.7|0
1660155900000|2022-08-10 18:25:00|62144.6|60744.6|62144.6|60744.6|62144.6|60744.6|62144.6|60744.6|0
1660156200000|2022-08-10 18:30:00|62144.5|60744.5|62144.5|60744.5|62144.5|60744.5|62144.5|60744.5|0
1660156500000|2022-08-10 18:35:00|62144.4|60744.4|62144.4|60744.4|62144.4|60744.4|62144.4|60744.4|0
1660156800000|2022-08-10 18:40:00|62144.3|60744.3|62144.3|60744.3|62144.3|60744.3|62144.3|60744.3|0
1660157100000|2022-08-10 18:45:00|62144.2|60744.2|62144.2|60744.2|62144.2|60744.2|62144.2|60744.2|5
1660157400000|2022-08-10 18:50:00|62144.1|60744.1|62144.1|60744.1|62144.1|60744.1|62144.1|60744.1|4
1660157700000|2022-08-10 18:55:00|62144|60744|62144|60744|62144|60744|62144|60744|1
1660158000000|2022-08-10 19:00:00|62143.9|60743.9|62143.9|60743.9|62143.9|60743.9|62143.9|60743.9|0
1660158300000|2022-08-10 19:05:00|62143.8|60743.8|62143.8|60743.8|62143.8|60743.8|62143.8|60743.8|0
1660158900000|2022-08-10 19:15:00|62143.7|60743.7|62077.8|60677.8|62143.7|60743.7|62077.8|60677.8|0
1660159200000|2022-08-10 19:20:00|62077.7|60677.7|62077.7|60677.7|62077.7|60677.7|62077.7|60677.7|0
1660159500000|2022-08-10 19:25:00|62077.6|60677.6|62077.6|60677.6|62077.6|60677.6|62077.6|60677.6|0
1660159800000|2022-08-10 19:30:00|62077.5|60677.5|62077.5|60677.5|62077.5|60677.5|62077.5|60677.5|0
1660160100000|2022-08-10 19:35:00|62077.4|60677.4|61784.1|60384.1|62077.4|60677.4|61784.1|60384.1|0
1660160400000|2022-08-10 19:40:00|61784|60384|61784|60384|61784|60384|61784|60384|5
1660160700000|2022-08-10 19:45:00|61783.9|60383.9|61783.8|60383.8|61783.9|60383.9|61783.8|60383.8|0
1660161000000|2022-08-10 19:50:00|61783.7|60383.7|61783.7|60383.7|61783.7|60383.7|61783.7|60383.7|0
1660161300000|2022-08-10 19:55:00|61783.6|60383.6|61783.6|60383.6|61783.6|60383.6|61783.6|60383.6|1
1660226400000|2022-08-11 14:00:00|62526.3|62026.3|62005.5|61505.5|62578.7|62078.7|61871.2|61280.8|66
1660226700000|2022-08-11 14:05:00|61985.5|61485.5|61990.3|61490.3|62120|61620|61369|60869|32
1660227000000|2022-08-11 14:10:00|61987|61487|62060.2|61560.2|62178.8|61678.8|61934|61434|27
1660227300000|2022-08-11 14:15:00|62058.6|61558.6|62084.2|61584.2|62130.2|61630.2|62003.2|61503.2|6
1660227600000|2022-08-11 14:20:00|62080.8|61580.8|61829.5|61329.5|62080.8|61580.8|61685.8|61181.9|10
1660227900000|2022-08-11 14:25:00|61826.2|61326.2|62065.5|61565.5|62073.9|61573.9|61826.2|61326.2|4
1660228200000|2022-08-11 14:30:00|62075.5|61575.5|62270.2|61770.2|62275.2|61775.2|62075.5|61575.5|19
1660228500000|2022-08-11 14:35:00|62287|61787|62012.2|61512.2|62287|61787|61992.3|61398.8|7
1660228800000|2022-08-11 14:40:00|61930.9|61430.9|62051.7|61551.7|62162|61662|61790.5|61290.5|8
1660229100000|2022-08-11 14:45:00|62059.9|61559.9|62207|61707|62210.2|61710.2|62021.9|61521.9|12
1660229400000|2022-08-11 14:50:00|62242|61742|63142.2|62342.2|63651.9|63151.9|62242|61742|58
1660229700000|2022-08-11 14:55:00|63152.1|62352.1|63515.8|62115.8|63541|62772.1|62660.6|61882|19
1660230000000|2022-08-11 15:00:00|63517.5|62117.5|63260.1|62460.1|63591.2|62583.8|63228.9|62115.8|9
1660230300000|2022-08-11 15:05:00|63271.6|62471.6|63011.9|62211.9|63528.9|62486.7|62615.4|62091.2|20
1660230600000|2022-08-11 15:10:00|63070.2|62270.2|63473.5|62973.5|63512.8|62973.5|62994.1|62270.2|13
1660230900000|2022-08-11 15:15:00|63467|62967|63493.3|62693.3|63493.3|62970.3|63462.1|62693.3|5
1660231200000|2022-08-11 15:20:00|63341.6|62841.6|63236.6|62736.6|63341.6|62841.6|63236.6|62736.6|1
1660231500000|2022-08-11 15:25:00|63234.9|62734.9|63137.2|62637.2|63375|62821.1|63032.2|62532.2|14
1660231800000|2022-08-11 15:30:00|63132.2|62632.2|63183.8|62683.8|63455.4|62762.6|63015.9|62515.9|7
1660232100000|2022-08-11 15:35:00|63182.2|62682.2|63195.3|62695.3|63206.7|62706.7|63170.7|62670.7|5
1660232400000|2022-08-11 15:40:00|63196.9|62696.9|63195.3|62695.3|63196.9|62696.9|63195.3|62695.3|0
1660232700000|2022-08-11 15:45:00|63193.6|62693.6|63182.3|62682.3|63193.6|62693.6|63024.3|62524.3|10
1660233000000|2022-08-11 15:50:00|63420.5|62620.5|63396.8|62896.8|63500.2|62906.8|63295.1|62620.5|1
1660233300000|2022-08-11 15:55:00|63393.5|62893.5|63197.2|62697.2|63463.6|62893.5|63197.2|62657.1|2
1660233600000|2022-08-11 16:00:00|63195.5|62695.5|62378.7|61878.7|63265.2|62695.5|62273.5|61620.2|25
1660233900000|2022-08-11 16:05:00|62355.2|61855.2|62255.2|61755.2|62355.2|61855.2|62078.6|61578.6|1
1660234200000|2022-08-11 16:10:00|62253.6|61753.6|62281.8|61781.8|62285.1|61785.1|62165.2|61665.2|1
1660234500000|2022-08-11 16:15:00|62285.1|61785.1|62581.9|61781.9|63167.4|62240.1|62285.1|61693.5|2
1660234800000|2022-08-11 16:20:00|62580.3|61780.3|62153.5|61653.5|62580.3|61875.3|62117|61617|3
1660235100000|2022-08-11 16:25:00|62151.8|61651.8|62178.5|61678.5|62193.6|61685|61923.1|61355.1|7
1660235400000|2022-08-11 16:30:00|62176.8|61676.8|62290|61790|62290|61790|62136.8|61636.8|5
1660235700000|2022-08-11 16:35:00|62206.8|61706.8|62286.8|61786.8|62295|61795|62206.8|61706.8|1
1660236000000|2022-08-11 16:40:00|62285.2|61785.2|62295|61795|62295|61795|62196.8|61696.8|1
1660236300000|2022-08-11 16:45:00|62293.4|61793.4|62011.8|61511.8|62293.4|61793.4|61928.1|61428.1|5
1660236600000|2022-08-11 16:50:00|62006.8|61506.8|61371.8|60871.8|62006.8|61506.8|61371.8|60871.8|23
1660236900000|2022-08-11 16:55:00|61336.8|60836.8|62056.7|60656.7|62085.4|60958.4|61236.8|60426.8|2
1660237200000|2022-08-11 17:00:00|62061.7|60661.7|61081.8|60581.8|62071.7|61007.4|61081.8|60581.8|1
1660237500000|2022-08-11 17:05:00|60986.8|60186.8|62013.4|60613.4|62015|60918.5|60840.1|60066.9|5
1660237800000|2022-08-11 17:10:00|61426.1|60926.1|61551.8|60751.8|61713.4|60950.3|61271.8|60711.6|2
1660238100000|2022-08-11 17:15:00|61550.2|60750.2|61738.5|60938.5|61738.5|60938.5|61241.8|60686.8|1
1660238400000|2022-08-11 17:20:00|61730.1|60930.1|61845.4|61045.4|62054|61045.4|61351.8|60654|1
1660238700000|2022-08-11 17:25:00|61813.5|61013.5|61391.8|60891.8|61861.7|61061.7|61391.8|60821.8|0
1660239000000|2022-08-11 17:30:00|61390.2|60890.2|61341.8|60841.8|61411.8|60890.2|60986.8|60486.8|4
1660239300000|2022-08-11 17:35:00|61219.5|60719.5|60616.9|60116.9|61219.5|60719.5|60616.9|60116.9|9
1660239600000|2022-08-11 17:40:00|60611.9|60111.9|60906.9|60106.9|61038.5|60253.5|60596.9|60096.9|5
1660239900000|2022-08-11 17:45:00|60746.9|60246.9|60636.9|60136.9|60746.9|60246.9|60636.9|60136.9|0
1660240200000|2022-08-11 17:50:00|60631.9|60131.9|59704.1|59204.1|60631.9|60131.9|59618.5|59118.5|11
1660240500000|2022-08-11 17:55:00|59606.9|59106.9|59421.9|58921.9|59606.9|59106.9|59406.9|58906.9|4
1660240800000|2022-08-11 18:00:00|59598.5|59098.5|59591.9|59091.9|59735.3|59098.5|59533.5|58911.7|4
1660241100000|2022-08-11 18:05:00|59602|59102|59546.9|59046.9|59631.9|59131.9|59546.9|59046.9|1
1660241400000|2022-08-11 18:10:00|59545.2|59045.2|59581.9|59081.9|59746.9|59116.9|59466.9|58857.6|3
1660241700000|2022-08-11 18:15:00|59576.9|59076.9|59366.9|57966.9|59576.9|59076.9|58786.9|57793.8|14
1660242000000|2022-08-11 18:20:00|59376.6|57976.6|58943.7|58443.7|59413.7|58443.7|58326.9|57417|17
1660242300000|2022-08-11 18:25:00|58964|58464|58961.9|58161.9|59109.4|58474.1|58755.4|58119.5|25
1660242600000|2022-08-11 18:30:00|58846.1|58346.1|59343.5|58543.5|59750.2|58591.9|58846.1|58016.9|2
1660242900000|2022-08-11 18:35:00|59341.9|58541.9|59260|58760|59541.9|58827.5|58919.9|57806.9|3
1660243200000|2022-08-11 18:40:00|||||||||1
1660243500000|2022-08-11 18:45:00|59300|58800|59606.9|59106.9|59706.9|59191.9|59300|58800|3
1660243800000|2022-08-11 18:50:00|59732.5|58932.5|59698.7|58898.7|59732.5|58932.5|59698.7|58898.7|1
1660244100000|2022-08-11 18:55:00|59647.2|58847.2|59538.7|58138.7|59783.4|58847.2|59516.9|58116.9|4
1660244400000|2022-08-11 19:00:00|59542|58142|59543.7|58143.7|59548.7|58148.7|59538.7|58138.7|0
1660244700000|2022-08-11 19:05:00|59545.4|58145.4|59736.9|58336.9|59751.9|58604.4|58910.4|57953.7|3
1660245000000|2022-08-11 19:10:00|59733.5|58333.5|59731.9|58331.9|59733.5|58333.5|59731.9|58331.9|0
1660245300000|2022-08-11 19:15:00|59673.8|58873.8|59673.8|58873.8|59673.8|58873.8|59673.8|58873.8|0
1660245600000|2022-08-11 19:20:00|59900.6|58500.6|59716.8|58316.8|59900.6|58622|59375.3|58291.4|1
1660245900000|2022-08-11 19:25:00|59713.5|58313.5|59266.9|58466.9|59713.5|58611.9|59266.9|58313.5|1
1660247100000|2022-08-11 19:45:00|59275|58475|59266.9|58466.9|59283.8|58483.8|59266.9|58466.9|0
1660247400000|2022-08-11 19:50:00|59288.9|58488.9|59678.5|58878.5|59725.1|58912.3|59240.3|58325.1|6
1660247700000|2022-08-11 19:55:00|59680.1|58880.1|59625|58825|59769.4|59160|59500|58825|7
1660312800000|2022-08-12 14:00:00|60339.4|59539.4|61129.1|60629.1|61259.1|60654.7|60201.3|59032.5|17
1660313100000|2022-08-12 14:05:00|61141.2|60641.2|60081.9|59281.9|61141.2|60641.2|60081.9|59065.3|18
1660313400000|2022-08-12 14:10:00|60112.8|59312.8|60566.8|60066.8|60830.6|60143.1|59961.9|59159.7|8
1660313700000|2022-08-12 14:15:00|60744|59344|60490.9|59690.9|60808.1|59740.9|60428.4|59331.6|3
1660314000000|2022-08-12 14:20:00|60475.3|59675.3|60104.7|59304.7|60475.3|59675.3|60104.7|59304.7|6
1660314300000|2022-08-12 14:25:00|60114.3|59314.3|59235.3|58735.3|60520.9|59411.6|59235.3|58479.3|11
1660314600000|2022-08-12 14:30:00|59262.8|58762.8|59528.7|58728.7|59536.5|58793.7|59252.2|58727.1|2
1660314900000|2022-08-12 14:35:00|59506.9|58706.9|59508.4|58708.4|59721.7|59152.8|59227.2|58639.3|4
1660315200000|2022-08-12 14:40:00|59471|58671|59546.8|58746.8|59551.8|58923.4|59075.6|58575.6|5
1660315500000|2022-08-12 14:45:00|59543.4|58743.4|59478.4|58678.4|59543.4|58743.4|59443.4|58643.4|0
1660315800000|2022-08-12 14:50:00|59480|58680|59450.3|58650.3|59501.2|58941.2|59377.8|58650.3|3
1660316100000|2022-08-12 14:55:00|59443.4|58643.4|59445|58645|59445|58645|59443.4|58643.4|0
1660316400000|2022-08-12 15:00:00|59400.3|58600.3|59205.3|58705.3|59401.8|58747.2|59205.3|58600.3|0
1660316700000|2022-08-12 15:05:00|59199|58699|59197.5|58697.5|59199|58699|59181.8|58681.8|0
1660317000000|2022-08-12 15:10:00|59151.8|58651.8|59140.9|58640.9|59230.3|58730.3|59127.1|58627.1|3
1660317300000|2022-08-12 15:15:00|59142.5|58642.5|59160.6|58660.6|59160.6|58660.6|59130.3|58630.3|0
1660317600000|2022-08-12 15:20:00|59165.6|58665.6|59168.1|58668.1|59200|58700|59138.4|58638.4|4
1660317900000|2022-08-12 15:25:00|59164.7|58664.7|59139|58639|59164.7|58664.7|59125.3|58625.3|1
1660318200000|2022-08-12 15:30:00|59090.8|58590.8|58979.9|58479.9|59118.4|58618.4|58979.9|58479.9|2
1660318500000|2022-08-12 15:35:00|58990.2|58490.2|59094.3|58594.3|59120.9|58620.9|58971.5|58471.5|3
1660318800000|2022-08-12 15:40:00|59080.6|58580.6|59080.6|58580.6|59097.8|58597.8|59070.2|58570.2|0
1660319100000|2022-08-12 15:45:00|59094.3|58594.3|58981.9|58481.9|59094.3|58594.3|58978.4|58478.4|4
1660319400000|2022-08-12 15:50:00|58971.6|58471.6|58974.7|58474.7|58981.9|58481.9|58964.7|58464.7|0
1660319700000|2022-08-12 15:55:00|58976.2|58476.2|58883.6|58083.6|59005|58505|58722.7|58059.3|8
1660320000000|2022-08-12 16:00:00|58918|58118|58902|58402|58929.6|58429.6|58612|58013.8|6
1660320300000|2022-08-12 16:05:00|58933|58433|58897.9|58397.9|58933|58433|58874.4|58374.4|1
1660320600000|2022-08-12 16:10:00|58894.4|58394.4|58837.5|58337.5|58912.9|58412.9|58771.1|58271.1|5
1660321200000|2022-08-12 16:20:00|58862.4|58362.4|59122.7|58622.7|59262.7|58643.4|58862.4|58362.4|2
1660321500000|2022-08-12 16:25:00|59158.5|58658.5|59126.5|58626.5|59237.7|58737.7|59121.5|58621.5|4
1660321800000|2022-08-12 16:30:00|59129.9|58629.9|59129.9|58629.9|59129.9|58629.9|59129.9|58629.9|0
1660322100000|2022-08-12 16:35:00|59148.6|58648.6|59283.8|58783.8|59292.7|58792.7|59148.6|58648.6|4
1660322400000|2022-08-12 16:40:00|59283.7|58783.7|59303.7|58803.7|59313.7|58813.7|59283.7|58783.7|0
1660322700000|2022-08-12 16:45:00|59308.4|58808.4|59299.2|58799.2|59319.1|58819.1|59288.4|58788.4|8
1660323000000|2022-08-12 16:50:00|59240.6|58740.6|59321.6|58521.6|59435.9|58925.7|59199.6|58520.1|8
1660323300000|2022-08-12 16:55:00|59137.9|58337.9|59016.3|58516.3|59182.5|58523.2|58933.6|58261.7|3
1660323600000|2022-08-12 17:00:00|58933.6|58433.6|59078|58278|59323.2|58633|58704.7|57923.2|37
1660323900000|2022-08-12 17:05:00|59067.1|58267.1|59131.8|58331.8|59230.4|58630.4|58998.3|58198.3|3
1660324200000|2022-08-12 17:10:00|59131.7|58331.7|59180.3|58380.3|59180.3|58380.3|58968.8|58168.8|0
1660324500000|2022-08-12 17:15:00|59181.9|58381.9|58975.3|58475.3|59225.3|58525.1|58975.3|58381.9|0
1660324800000|2022-08-12 17:20:00|58967.5|58467.5|58688.4|57888.4|59012.9|58512.9|58688.4|57888.4|3
1660325100000|2022-08-12 17:25:00|58685.3|57885.3|58627.5|58127.5|58687.5|58127.5|58563.9|57842.5|0
1660325400000|2022-08-12 17:30:00|58605.8|58105.8|58539.4|57739.4|58605.8|58105.8|58402.5|57732.5|1
1660325700000|2022-08-12 17:35:00|58539.3|57739.3|58422.4|57922.4|58544|57965.5|58395.5|57739.3|0
1660326000000|2022-08-12 17:40:00|58424|57924|58371|57871|58916.9|58320.3|58371|57871|3
1660326300000|2022-08-12 17:45:00|58372.5|57872.5|58333.4|57833.4|58374.1|57874.1|58278.4|57778.4|2
1660326600000|2022-08-12 17:50:00|58301.8|57801.8|58565.6|57765.6|59096.9|58011.5|58298.4|57551.6|2
1660326900000|2022-08-12 17:55:00|58619.9|57819.9|58769.6|57969.6|59096.4|58003.3|58565.6|57631|1
1660327200000|2022-08-12 18:00:00|58771.2|57971.2|58811.5|58311.5|59011.1|58311.5|58771.2|57971.2|0
1660327500000|2022-08-12 18:05:00|58796|58296|58796|58296|58796|58296|58796|58296|0
1660327800000|2022-08-12 18:10:00|58795.9|58295.9|58795.9|58295.9|58795.9|58295.9|58795.9|58295.9|0
1660328100000|2022-08-12 18:15:00|58792.5|58292.5|59005.9|58205.9|59005.9|58292.5|58792.5|58205.9|1
1660328400000|2022-08-12 18:20:00|59009.3|58209.3|58915.7|58415.7|59012.4|58415.7|58814.1|58205.9|0
1660328700000|2022-08-12 18:25:00|58925.7|58425.7|58917.6|58417.6|58990.7|58490.7|58910.7|58410.7|0
1660329300000|2022-08-12 18:35:00|58929.7|58429.7|58929.7|58429.7|58929.7|58429.7|58929.7|58429.7|2
1660329600000|2022-08-12 18:40:00|58812.3|58312.3|58834.3|58334.3|59016.8|58334.3|58812.3|58216.8|2
1660329900000|2022-08-12 18:45:00|58841.2|58341.2|58806.6|58306.6|58841.2|58341.2|58806.6|58306.6|0
1660330200000|2022-08-12 18:50:00|58851.5|58351.5|58851.4|58351.4|58851.5|58351.5|58851.4|58351.4|0
1660330500000|2022-08-12 18:55:00|58823.8|58323.8|58827.2|58327.2|58827.2|58327.2|58823.8|58323.8|0
1660331100000|2022-08-12 19:05:00|58827.1|58327.1|58827.1|58327.1|58827.1|58327.1|58827.1|58327.1|0
1660331400000|2022-08-12 19:10:00|58796|58296|58796|58296|58796|58296|58796|58296|0
1660331700000|2022-08-12 19:15:00|58827.1|58327.1|58827.1|58327.1|58827.1|58327.1|58827.1|58327.1|0
1660332000000|2022-08-12 19:20:00|58827|58327|58977|58177|59015.6|58327|58827|58161.6|2
1660332300000|2022-08-12 19:25:00|58973.9|58173.9|58969.3|58169.3|58973.9|58173.9|58966.2|58166.2|0
1660332600000|2022-08-12 19:30:00|58972.3|58172.3|58963|58163|59006.3|58206.3|58963|58163|1
1660333200000|2022-08-12 19:40:00|58959.5|58159.5|58974.6|58174.6|58993.1|58193.1|58954.5|58154.5|3
1660333500000|2022-08-12 19:45:00|58993.1|58193.1|59001.5|58201.5|59046.4|58362.1|58860.6|58189.2|1
1660334100000|2022-08-12 19:55:00|59001.4|58201.4|59012.9|58212.9|59063.7|58263.7|59001.4|58201.4|1
1660572000000|2022-08-15 14:00:00|59062.4|58562.4|59190.6|58390.6|60415.9|59910.8|59062.4|58389.3|16
1660572300000|2022-08-15 14:05:00|59185.6|58385.6|59234.5|58734.5|59392.4|58734.5|59185.6|58385.6|1
1660572600000|2022-08-15 14:10:00|59330.2|58830.2|58662.5|57862.5|59453.7|58834.1|58662.5|57862.5|7
1660572900000|2022-08-15 14:15:00|58661.2|57861.2|59171.1|57771.1|59212.8|58066.6|58271.3|57697.5|2
1660573200000|2022-08-15 14:20:00|58643.3|58143.3|58303.6|57803.6|58643.3|58143.3|58303.6|57570.7|2
1660573500000|2022-08-15 14:25:00|58277.9|57777.9|57769.4|57269.4|58334.2|57834.2|57769.4|57269.4|6
1660573800000|2022-08-15 14:30:00|57960.6|57460.6|58063.5|57263.5|58342.8|57765.4|57942.5|57263.5|2
1660574100000|2022-08-15 14:35:00|58023|57223|57909.8|57409.8|58100.9|57582.9|57906.2|57223|4
1660574400000|2022-08-15 14:40:00|57902.5|57402.5|58006.6|57206.6|58006.6|57417.2|57891.4|57173.5|1
1660574700000|2022-08-15 14:45:00|57996.6|57196.6|57948.7|57148.7|57996.6|57319|57665.8|57079.7|8
1660575000000|2022-08-15 14:50:00|57951.3|57151.3|57965.5|57165.5|57982.6|57182.6|57951.3|57151.3|4
1660575300000|2022-08-15 14:55:00|57972.8|57172.8|58013.6|57213.6|58013.6|57213.6|57972.8|57172.8|0
1660575600000|2022-08-15 15:00:00|57998.6|57198.6|58001.2|57201.2|58001.2|57201.2|57998.6|57198.6|0
1660575900000|2022-08-15 15:05:00|58007.8|57207.8|57928.8|57128.8|58032.8|57232.8|57928.8|57128.8|0
1660576200000|2022-08-15 15:10:00|57930.1|57130.1|57938|57138|57938|57138|57930.1|57130.1|1
1660576500000|2022-08-15 15:15:00|57954|57154|57818.5|57318.5|57955.4|57318.5|57806.7|57154|0
1660576800000|2022-08-15 15:20:00|57819.8|57319.8|58911.3|57511.3|59128.4|57879.5|57819.8|57250.8|16
1660577100000|2022-08-15 15:25:00|58923.2|57523.2|58486.3|57686.3|58928.4|58141.3|58377.4|57523.2|5
1660577400000|2022-08-15 15:30:00|58493.6|57693.6|59093.6|57693.6|59227.8|58041|58372.6|57686.3|3
1660577700000|2022-08-15 15:35:00|59097.3|57697.3|58939.9|58139.9|59199.9|58139.9|58909.9|57693.6|0
1660578000000|2022-08-15 15:40:00|58942.5|58142.5|59059.9|58259.9|59059.9|58259.9|58942.5|58142.5|0
1660578300000|2022-08-15 15:45:00|59064.9|58264.9|59029.8|58529.8|59149.8|58529.8|59003.8|58264.9|0
1660578600000|2022-08-15 15:50:00|59033.8|58533.8|59019.8|58219.8|59084.8|58584.8|58854.8|57492.2|3
1660578900000|2022-08-15 15:55:00|59018.5|58218.5|58579.2|57779.2|59044.3|58244.3|58524.2|57291.9|9
1660579200000|2022-08-15 16:00:00|58581.9|57781.9|58772.9|57972.9|58772.9|57972.9|58581.9|57781.9|5
1660579500000|2022-08-15 16:05:00|58774.2|57974.2|58770.5|57970.5|58774.2|57974.2|58770.5|57970.5|0
1660579800000|2022-08-15 16:10:00|58771.8|57971.8|58651.5|58151.5|58771.8|58151.5|58606.7|57971.8|1
1660580100000|2022-08-15 16:15:00|58651.4|58151.4|58356.4|57556.4|58978.3|58151.4|58356.4|57260.9|2
1660580400000|2022-08-15 16:20:00|58356.3|57556.3|58181.8|57681.8|58356.3|57681.8|58181.8|57530.5|0
1660580700000|2022-08-15 16:25:00|58186.8|57686.8|58231.8|57731.8|58231.8|57731.8|58186.8|57686.8|0
1660581000000|2022-08-15 16:30:00|58236.8|57736.8|58627|57827|58645.5|58104.4|58236.8|57736.8|3
1660581300000|2022-08-15 16:35:00|58638.1|57838.1|58638.1|57838.1|58645.5|57845.5|58627|57827|0
1660581600000|2022-08-15 16:40:00|58645.4|57845.4|58660.1|57860.1|58660.2|57860.2|58627|57827|0
1660581900000|2022-08-15 16:45:00|58615.1|57815.1|58615.1|57815.1|58615.1|57815.1|58615.1|57815.1|0
1660582200000|2022-08-15 16:50:00|58470.1|57970.1|58465.1|57965.1|58485.1|57985.1|58465.1|57965.1|0
1660582500000|2022-08-15 16:55:00|58466.4|57966.4|58540.6|58040.6|58560.6|58060.6|58466.4|57966.4|3
1660582800000|2022-08-15 17:00:00|58545.6|58045.6|58665.6|58165.6|58665.6|58165.6|58545.6|58045.6|0
1660583100000|2022-08-15 17:05:00|58750.6|58250.6|58585.5|58085.5|58750.6|58250.6|58585.5|58085.5|5
1660583400000|2022-08-15 17:10:00|58590.5|58090.5|58595.5|58095.5|58595.5|58095.5|58590.5|58090.5|1
1660583700000|2022-08-15 17:15:00|58600.5|58100.5|58625.5|58125.5|58625.5|58125.5|58600.5|58100.5|0
1660584000000|2022-08-15 17:20:00|58630.5|58130.5|58646.7|58146.7|58646.7|58146.7|58630.4|58130.4|0
1660584300000|2022-08-15 17:25:00|58648|58148|58799.3|58299.3|58799.3|58299.3|58648|58148|1
1660584600000|2022-08-15 17:30:00|59093.6|57693.6|58619.3|58119.3|59093.6|58119.3|58589.3|57693.6|5
1660584900000|2022-08-15 17:35:00|58627.9|58127.9|58649.2|58149.2|58649.2|58149.2|58627.9|58127.9|0
1660585200000|2022-08-15 17:40:00|58650.5|58150.5|59126.3|58626.3|59126.3|58626.3|58650.5|58150.5|9
1660585500000|2022-08-15 17:45:00|59131.3|58631.3|59305.2|58805.2|59591|58993.3|59131.3|58442.6|10
1660585800000|2022-08-15 17:50:00|59310.2|58810.2|59360.4|58560.4|59368.3|58811.5|59222.6|58422.6|1
1660586100000|2022-08-15 17:55:00|59353|58553|59356.7|58556.7|59356.7|58556.7|59353|58553|1
1660586400000|2022-08-15 18:00:00|59376.7|58576.7|59336.9|58836.9|59421.9|58866.9|59288.9|58576.7|0
1660586700000|2022-08-15 18:05:00|59356.9|58856.9|59435.5|58635.5|59435.6|58896.9|59269.9|58633|3
1660587000000|2022-08-15 18:10:00|59300.5|58800.5|59414.6|58614.6|59451.8|58800.5|59300.5|58592.5|5
1660587300000|2022-08-15 18:15:00|59392.5|58592.5|59372|58572|59418.3|58618.3|59260.9|58460.9|2
1660587600000|2022-08-15 18:20:00|59358.1|58558.1|58710.4|58210.4|59360.7|58618|58513.1|57713.1|10
1660587900000|2022-08-15 18:25:00|58408.9|57608.9|59097.1|57697.1|59097.2|57843.9|58408.9|57608.9|3
1660588500000|2022-08-15 18:35:00|59097|57697|59097|57697|59097|57697|59097|57697|0
1660588800000|2022-08-15 18:40:00|59103.6|57703.6|58888.5|58088.5|59104.9|58198.5|58816.6|57703.6|1
1660589100000|2022-08-15 18:45:00|58933.5|58133.5|58807.4|58007.4|59028.5|58323.7|58533.9|57733.9|4
1660589400000|2022-08-15 18:50:00|58804.8|58004.8|58860.4|58060.4|58873.7|58180|58585|57907.4|4
1660589700000|2022-08-15 18:55:00|58893.6|58093.6|58896.2|58096.2|58910.6|58295.6|58769.7|58091|1
1660590000000|2022-08-15 19:00:00|58889.2|58089.2|58940.1|58440.1|58951.2|58451.2|58633.1|57457.7|5
1660590300000|2022-08-15 19:05:00|58951.2|58451.2|59070.5|58570.5|59074.4|58574.4|58935.1|58435.1|5
1660590600000|2022-08-15 19:10:00|59052|58552|58877.4|58077.4|59073.1|58573.1|58767.4|57606.3|3
1660590900000|2022-08-15 19:15:00|58873.7|58073.7|58874.9|58074.9|58877.4|58077.4|58871.3|58071.3|0
1660591200000|2022-08-15 19:20:00|58871.2|58071.2|58874.9|58074.9|58882.3|58082.3|58871.2|58071.2|0
1660591800000|2022-08-15 19:30:00|58874.8|58074.8|58827.4|58027.4|58882.2|58082.2|58758.9|57958.9|2
1660592100000|2022-08-15 19:35:00|58808.9|58008.9|58860|58060|58860|58060|58793.9|57993.9|0
1660592400000|2022-08-15 19:40:00|58848.9|58048.9|58929.9|58129.9|58929.9|58129.9|58848.9|58048.9|0
1660592700000|2022-08-15 19:45:00|58918.8|58118.8|58633.6|58133.6|58951.2|58286.7|58633.6|58118.8|1
1660593000000|2022-08-15 19:50:00|58626.2|58126.2|58942.4|58142.4|58992.5|58144.9|58626.2|57482.5|5
1660593300000|2022-08-15 19:55:00|58913.7|58113.7|58379.5|57879.5|58919.8|58135.8|58377.1|57800.8|3
1660658400000|2022-08-16 14:00:00|57985.7|56585.7|57810.8|57310.8|57985.7|57310.8|57505.7|56570.7|5
1660658700000|2022-08-16 14:05:00|57809.6|57309.6|58454.2|57654.2|58844.2|58083.1|57620.7|56913.2|45
1660659000000|2022-08-16 14:10:00|58456.7|57656.7|58440.4|57640.4|58676.1|57684.2|58287.9|57045.4|2
1660659300000|2022-08-16 14:15:00|58450.4|57650.4|58706.6|57906.6|58891.6|57926.6|58158|57457.9|5
1660659600000|2022-08-16 14:20:00|58711.6|57911.6|58731.5|57931.5|58731.5|57931.5|58711.6|57911.6|1
1660659900000|2022-08-16 14:25:00|58736.5|57936.5|58806.4|58006.4|58806.4|58006.4|58736.5|57936.5|1
1660660200000|2022-08-16 14:30:00|58807.7|58007.7|58568.9|57768.9|58826.4|58068.9|58418.9|57618.9|4
1660660500000|2022-08-16 14:35:00|58578.9|57778.9|58590.4|57190.4|58763.3|57923.9|58197.7|57095.2|15
1660660800000|2022-08-16 14:40:00|58282.9|57482.9|58411.6|57611.6|58764.5|57727.8|58182.7|57027.7|0
1660661100000|2022-08-16 14:45:00|58412.8|57612.8|58522.7|58022.7|58685.3|58039|58342.8|57601.6|1
1660661400000|2022-08-16 14:50:00|58519|58019|58737.5|58237.5|58797.5|58237.5|58519|57997.5|3
1660661700000|2022-08-16 14:55:00|58742.5|58242.5|58840|58340|58953.8|58453.8|58742.5|58242.5|4
1660662000000|2022-08-16 15:00:00|58839.9|58339.9|58834.8|58334.8|58843.6|58343.6|58828.6|58328.6|10
1660662300000|2022-08-16 15:05:00|58836|58336|58726.1|58226.1|58839.8|58339.8|58726.1|58226.1|1
1660662600000|2022-08-16 15:10:00|58727.3|58227.3|58919.7|58419.7|58919.7|58419.7|58727.3|58227.3|11
1660662900000|2022-08-16 15:15:00|58924.7|58424.7|58852.2|58352.2|59237.5|58609.7|58852.2|58352.2|12
1660663200000|2022-08-16 15:20:00|58852.1|58352.1|58802.1|58302.1|58852.1|58352.1|58765.1|58265.1|2
1660663500000|2022-08-16 15:25:00|58779.8|58279.8|58719.6|58219.6|58779.8|58279.8|58719.6|58219.6|0
1660663800000|2022-08-16 15:30:00|58720.8|58220.8|58805.8|58305.8|58805.8|58305.8|58720.8|58220.8|2
1660664100000|2022-08-16 15:35:00|58805.7|58305.7|58830.7|58330.7|58830.7|58330.7|58805.7|58305.7|3
1660664400000|2022-08-16 15:40:00|58820.8|58320.8|58785.6|58285.6|58820.8|58320.8|58785.6|58285.6|0
1660664700000|2022-08-16 15:45:00|58778.1|58278.1|58811.8|58311.8|58811.8|58311.8|58770.6|58270.6|8
1660665000000|2022-08-16 15:50:00|58813.1|58313.1|58731.8|58231.8|58836.8|58336.8|58731.8|58231.8|3
1660665300000|2022-08-16 15:55:00|58731.7|58231.7|58731.7|58231.7|58731.7|58231.7|58731.7|58231.7|1
1660665600000|2022-08-16 16:00:00|58736.7|58236.7|58751.7|58251.7|58751.7|58251.7|58736.7|58236.7|2
1660665900000|2022-08-16 16:05:00|58752.9|58252.9|58772.8|58272.8|58772.8|58272.8|58752.9|58252.9|0
1660666200000|2022-08-16 16:10:00|58774.1|58274.1|58681.5|58181.5|58782.8|58282.8|58681.5|58181.5|7
1660666500000|2022-08-16 16:15:00|58695.1|58195.1|58907.7|58107.7|58907.7|58240.3|58695.1|58107.7|9
1660667100000|2022-08-16 16:25:00|58762.7|58262.7|58802.6|58302.6|58802.6|58302.6|58762.7|58262.7|0
1660667400000|2022-08-16 16:30:00|58803.8|58303.8|58852.6|58352.6|58852.6|58352.6|58803.8|58303.8|0
1660667700000|2022-08-16 16:35:00|58857.6|58357.6|58854.7|58354.7|58857.6|58357.6|58812.2|58312.2|6
1660668000000|2022-08-16 16:40:00|58856|58356|58795.9|58295.9|58889.7|58389.7|58795.9|58295.9|2
1660668300000|2022-08-16 16:45:00|58800.9|58300.9|58800.9|58300.9|58800.9|58300.9|58800.9|58300.9|0
1660668600000|2022-08-16 16:50:00|58800.8|58300.8|58830.8|58330.8|58830.8|58330.8|58800.8|58300.8|0
1660668900000|2022-08-16 16:55:00|58832|58332|58860.7|58360.7|58860.7|58360.7|58832|58332|0
1660669200000|2022-08-16 17:00:00|58865.7|58365.7|58890.7|58390.7|58890.7|58390.7|58865.7|58365.7|0
1660669500000|2022-08-16 17:05:00|58895.7|58395.7|58880.6|58380.6|58910.6|58410.6|58696.9|58196.9|3
1660669800000|2022-08-16 17:10:00|58865.5|58365.5|59244.2|58444.2|59305.4|58805.4|58865.5|58365.5|8
1660670100000|2022-08-16 17:15:00|59252.9|58452.9|59056.6|58556.6|59252.9|58701.7|59041.6|58452.9|0
1660670400000|2022-08-16 17:20:00|59026.6|58526.6|58884.1|58384.1|59224.1|58724.1|58676.7|58031.6|14
1660670700000|2022-08-16 17:25:00|58875.5|58375.5|58890.3|58390.3|58890.3|58390.3|58839.1|58339.1|1
1660671000000|2022-08-16 17:30:00|58890.2|58390.2|58890.2|58390.2|58895.2|58395.2|58890.2|58390.2|0
1660671300000|2022-08-16 17:35:00|58894|58394|58939|58439|58939|58439|58894|58394|1
1660671600000|2022-08-16 17:40:00|58944|58444|58989|58489|58989|58489|58944|58444|0
1660671900000|2022-08-16 17:45:00|58994|58494|58928.9|58428.9|59028.9|58528.9|58928.9|58428.9|1
1660672200000|2022-08-16 17:50:00|58998.9|58498.9|58953.9|58453.9|58998.9|58498.9|58953.9|58453.9|1
1660672500000|2022-08-16 17:55:00|58953.8|58453.8|58863.8|58363.8|58953.8|58453.8|58863.8|58363.8|1
1660672800000|2022-08-16 18:00:00|58868.8|58368.8|58893.7|58393.7|58893.7|58393.7|58868.8|58368.8|0
1660673100000|2022-08-16 18:05:00|58898.7|58398.7|59123.7|58623.7|59123.7|58623.7|58898.7|58398.7|1
1660673400000|2022-08-16 18:10:00|59124.9|58624.9|59271|58771|59271|58771|59124.9|58624.9|0
1660673700000|2022-08-16 18:15:00|59134.8|58634.8|59190.9|58690.9|59192.2|58692.2|59134.8|58634.8|1
1660674000000|2022-08-16 18:20:00|59188.5|58688.5|59163.4|58663.4|59189.7|58689.7|59163.4|58663.4|2
1660674300000|2022-08-16 18:25:00|59183.4|58683.4|59163.3|58663.3|59183.4|58683.4|59163.3|58663.3|0
1660674600000|2022-08-16 18:30:00|59167.1|58667.1|59167.1|58667.1|59167.1|58667.1|59167.1|58667.1|1
1660674900000|2022-08-16 18:35:00|59167|58667|59178.3|58678.3|59178.4|58678.4|59167|58667|0
1660675500000|2022-08-16 18:45:00|59178.2|58678.2|59105.8|58305.8|59178.2|58678.2|59040.8|58240.8|1
1660675800000|2022-08-16 18:50:00|59105.7|58305.7|59105.7|58305.7|59105.7|58305.7|59105.7|58305.7|0
1660676100000|2022-08-16 18:55:00|59105.6|58305.6|59105.6|58305.6|59105.6|58305.6|59105.6|58305.6|0
1660676400000|2022-08-16 19:00:00|59101.9|58301.9|59114.1|58314.1|59117.9|58317.9|59050.6|58250.6|0
1660676700000|2022-08-16 19:05:00|59104.3|58304.3|59114.1|58314.1|59114.1|58314.1|59050.5|58250.5|0
1660677000000|2022-08-16 19:10:00|59114|58314|59114|58314|59114|58314|59114|58314|0
1660677600000|2022-08-16 19:20:00|59181.4|58381.4|59185.1|58385.1|59185.2|58385.2|59181.4|58381.4|0
1660677900000|2022-08-16 19:25:00|59182.6|58382.6|59181.3|58681.3|59185.1|58681.3|59181.3|58382.6|0
1660678200000|2022-08-16 19:30:00|59183.7|58683.7|59181.2|58681.2|59191.3|58691.3|59181.2|58681.2|0
1660678500000|2022-08-16 19:35:00|59185|58685|59183.7|58683.7|59185|58685|59166.4|58666.4|0
1660678800000|2022-08-16 19:40:00|59184.9|58684.9|59184.9|58684.9|59184.9|58684.9|59184.9|58684.9|0
1660679100000|2022-08-16 19:45:00|59184.8|58684.8|59184.8|58684.8|59189.8|58689.8|59184.8|58684.8|0
1660679400000|2022-08-16 19:50:00|59229.8|58729.8|59184.8|58684.8|59229.8|58729.8|59184.8|58684.8|0
1660679700000|2022-08-16 19:55:00|59184.7|58684.7|59188.5|58688.5|59188.5|58688.5|59182.3|58682.3|0
1660744800000|2022-08-17 14:00:00|58704.6|57304.6|58678|57878|59183.4|58453.4|58492.6|57304.6|14
1660745100000|2022-08-17 14:05:00|58683|57883|59001.4|58501.4|59124.2|58501.4|58561.5|57858|4
1660745400000|2022-08-17 14:10:00|59009.1|58509.1|59629.9|59129.9|59629.9|59129.9|59007.6|58507.6|18
1660745700000|2022-08-17 14:15:00|59637.2|59137.2|59705.6|58905.6|60197.6|59685.7|59637.2|58795.3|26
1660746000000|2022-08-17 14:20:00|59695.6|58895.6|59397.2|58597.2|59735.6|58944.5|59367.2|58597.2|9
1660746300000|2022-08-17 14:25:00|59402.2|58602.2|59314.4|58814.4|59424.4|58864.4|59268.3|58602.2|0
1660746600000|2022-08-17 14:30:00|59315.5|58815.5|59369.3|58869.3|59369.3|58869.3|59314.3|58814.3|1
1660746900000|2022-08-17 14:35:00|59370.5|58870.5|59312|58812|59493.5|58870.5|59269.7|58619.7|0
1660747200000|2022-08-17 14:40:00|59311.9|58811.9|59319.2|58819.2|59416.9|58832.7|59232.7|58605.8|2
1660747500000|2022-08-17 14:45:00|59334.2|58834.2|59342.9|58842.9|59354.1|58854.1|59309.5|58809.5|3
1660747800000|2022-08-17 14:50:00|59339.5|58839.5|59290.6|58790.6|59345.2|58845.2|59290.6|58790.6|4
1660748100000|2022-08-17 14:55:00|59305.6|58805.6|59016.6|58516.6|59350.9|58850.9|59016.6|58516.6|3
1660748400000|2022-08-17 15:00:00|59001.6|58501.6|58778.9|58278.9|59001.6|58501.6|58636.2|58053.9|7
1660748700000|2022-08-17 15:05:00|58713.9|58213.9|58788.8|58288.8|58907.7|58288.9|58709.7|58053.9|0
1660749000000|2022-08-17 15:10:00|58808.8|58308.8|58754.9|58254.9|58809.9|58309.9|58749.9|58249.9|0
1660749300000|2022-08-17 15:15:00|58751.1|58251.1|58776|58276|58786.1|58286.1|58751.1|58251.1|6
1660749600000|2022-08-17 15:20:00|58877.1|58377.1|59058.6|58558.6|59060.9|58560.9|58851|58351|4
1660749900000|2022-08-17 15:25:00|59060.9|58560.9|59223.2|58723.2|59399.7|58899.7|59060.9|58560.9|15
1660750200000|2022-08-17 15:30:00|59219.3|58719.3|59203.9|58703.9|59219.3|58719.3|59203.9|58703.9|0
1660750500000|2022-08-17 15:35:00|59219.2|58719.2|59219.2|58719.2|59219.2|58719.2|59219.2|58719.2|0
1660750800000|2022-08-17 15:40:00|59224.2|58724.2|59220.3|58720.3|59224.2|58724.2|59220.3|58720.3|0
1660751100000|2022-08-17 15:45:00|59220.2|58720.2|59220.2|58720.2|59220.2|58720.2|59220.2|58720.2|0
1660751400000|2022-08-17 15:50:00|59221.3|58721.3|58954|58454|59230.2|58730.2|58929|58224|4
1660751700000|2022-08-17 15:55:00|58950.1|58450.1|58975.1|58475.1|58975.1|58475.1|58950.1|58450.1|0
1660752000000|2022-08-17 16:00:00|58985.1|58485.1|58905|58405|58990.1|58490.1|58905|58405|4
1660752300000|2022-08-17 16:05:00|58910|58410|58909.9|58409.9|58910|58410|58909.9|58409.9|1
1660752600000|2022-08-17 16:10:00|59119.9|58619.9|59159.8|58659.8|59171.3|58671.3|59119.9|58619.9|2
1660752900000|2022-08-17 16:15:00|59164.8|58664.8|59157.1|58657.1|59164.8|58664.8|59157.1|58657.1|0
1660753200000|2022-08-17 16:20:00|59157|58657|59155.9|58655.9|59168.2|58668.2|59155.9|58655.9|6
1660753500000|2022-08-17 16:25:00|59155.8|58655.8|58984.6|58484.6|59169.7|58660.8|58941.9|58344.7|8
1660753800000|2022-08-17 16:30:00|58979.6|58479.6|58934.6|58434.6|59074.9|58479.6|58819.6|58137.3|3
1660754100000|2022-08-17 16:35:00|58934.5|58434.5|58946.8|58446.8|58946.8|58446.8|58931.4|58431.4|5
1660754400000|2022-08-17 16:40:00|58942.9|58442.9|59054.4|58554.4|59082.9|58582.9|58942.9|58442.9|1
1660754700000|2022-08-17 16:45:00|59108.3|58608.3|58894.3|58394.3|59178.3|58678.3|58894.3|58394.3|8
1660755000000|2022-08-17 16:50:00|58967.5|58467.5|58984.3|58484.3|59139.3|58484.3|58954.3|58327.8|1
1660755300000|2022-08-17 16:55:00|58984.2|58484.2|59029.2|58529.2|59054.2|58554.2|58984.2|58484.2|2
1660755600000|2022-08-17 17:00:00|59034.2|58534.2|59069.1|58569.1|59069.2|58569.2|59034.2|58534.2|0
1660755900000|2022-08-17 17:05:00|59073.7|58573.7|58884.1|58084.1|59094.1|58594.1|58709.6|58069.1|6
1660756200000|2022-08-17 17:10:00|58737.5|58237.5|58919|58119|59034|58389|58737.5|58108.9|5
1660756500000|2022-08-17 17:15:00|58927.8|58127.8|58663.9|58163.9|58934|58253|58572.4|58072.4|10
1660756800000|2022-08-17 17:20:00|58779.4|58279.4|58688.8|58188.8|59030|58530|58688.8|58188.8|4
1660757400000|2022-08-17 17:30:00|58688.7|58188.7|58688.7|58188.7|58713.7|58213.7|58678.7|58178.7|0
1660757700000|2022-08-17 17:35:00|58692.5|58192.5|58692.5|58192.5|58702.5|58202.5|58692.5|58192.5|1
1660758000000|2022-08-17 17:40:00|58694.8|58194.8|58717.4|58217.4|58717.4|58217.4|58694.8|58194.8|1
1660758300000|2022-08-17 17:45:00|58722.4|58222.4|58597.3|58097.3|58737.4|58237.4|58542.4|58042.4|8
1660758600000|2022-08-17 17:50:00|58563.5|58063.5|58563.4|58063.4|58563.5|58063.5|58563.4|58063.4|3
1660758900000|2022-08-17 17:55:00|58563.3|58063.3|58563.3|58063.3|58563.3|58063.3|58563.3|58063.3|0
1660759200000|2022-08-17 18:00:00|58573.3|58073.3|58588.3|58088.3|58588.3|58088.3|58573.3|58073.3|0
1660759500000|2022-08-17 18:05:00|58589.4|58089.4|58633.2|58133.2|58633.2|58133.2|58589.4|58089.4|0
1660759800000|2022-08-17 18:10:00|58636.6|58136.6|58568.9|58068.9|58807.9|58228.2|58561.6|57856.6|8
1660760100000|2022-08-17 18:15:00|58568.8|58068.8|58584.2|58084.2|58584.3|58084.3|58568.8|58068.8|0
1660760400000|2022-08-17 18:20:00|58584.1|58084.1|58584.1|58084.1|58584.1|58084.1|58584.1|58084.1|0
1660761000000|2022-08-17 18:30:00|58584|58084|58584|58084|58584|58084|58584|58084|0
1660761300000|2022-08-17 18:35:00|58583.9|58083.9|58583.9|58083.9|58583.9|58083.9|58583.9|58083.9|0
1660761600000|2022-08-17 18:40:00|58583.8|58083.8|58583.8|58083.8|58583.8|58083.8|58583.8|58083.8|0
1660761900000|2022-08-17 18:45:00|58587.2|58087.2|58587.2|58087.2|58587.2|58087.2|58587.2|58087.2|0
1660762200000|2022-08-17 18:50:00|58598.3|58098.3|58492.1|57992.1|58708.3|58208.3|58492.1|57992.1|3
1660762500000|2022-08-17 18:55:00|58498.3|57998.3|58603.2|58103.2|58603.2|58103.2|58498.2|57998.2|4
1660762800000|2022-08-17 19:00:00|58603.1|58103.1|58603.1|58103.1|58603.1|58103.1|58603.1|58103.1|0
1660763100000|2022-08-17 19:05:00|58845.4|58045.4|58848|58048|58848.1|58048.1|58843.1|58043.1|0
1660763700000|2022-08-17 19:15:00|58829.5|58029.5|59043.6|58543.6|59062.5|58562.5|58757.2|58029.5|14
1660764000000|2022-08-17 19:20:00|59043.5|58543.5|59043.5|58543.5|59043.5|58543.5|59043.5|58543.5|0
1660764300000|2022-08-17 19:25:00|59079.8|58579.8|59035|58535|59079.8|58579.8|59015.7|58515.7|6
1660764600000|2022-08-17 19:30:00|59048.7|58548.7|58728.9|58228.9|59048.7|58548.7|58696.3|58196.3|6
1660764900000|2022-08-17 19:35:00|58726.2|58226.2|58726.1|58226.1|58726.2|58226.2|58726.1|58226.1|1
1660765200000|2022-08-17 19:40:00|58725|58225|58768.3|58268.3|58772.2|58272.2|58724.9|58224.9|1
1660765500000|2022-08-17 19:45:00|58763.3|58263.3|58769.1|58269.1|58769.1|58269.1|58761.4|58261.4|0
1660765800000|2022-08-17 19:50:00|58796.3|58296.3|58917.8|58417.8|58929.2|58429.2|58769.1|58269.1|2
1660766100000|2022-08-17 19:55:00|58879.2|58379.2|58771.7|58271.7|58920.3|58420.3|58771.7|58271.7|1
1660831200000|2022-08-18 14:00:00|59226.1|58426.1|59019.4|58519.4|59306.1|58551.9|59009|58310.1|4
1660831500000|2022-08-18 14:05:00|59015.5|58515.5|58892.6|58392.6|59123.1|58518.3|58886.9|58224|3
1660831800000|2022-08-18 14:10:00|58889.3|58389.3|58753.2|58253.2|59068.2|58491|58743.2|58168.2|3
1660832100000|2022-08-18 14:15:00|58930.1|58130.1|59029.2|58229.2|59060.3|58433.1|58746.7|58111.7|7
1660832400000|2022-08-18 14:20:00|59014.9|58214.9|58749.9|58249.9|59031.3|58364.9|58749.9|58169.9|0
1660832700000|2022-08-18 14:25:00|58853.1|58353.1|58858.7|58358.7|58858.7|58358.7|58853.1|58353.1|0
1660833000000|2022-08-18 14:30:00|58858.6|58358.6|58858.6|58358.6|58858.6|58358.6|58858.6|58358.6|0
1660833300000|2022-08-18 14:35:00|58816.6|58316.6|58792.1|58292.1|59027.1|58347.1|58663.6|58154.3|3
1660833600000|2022-08-18 14:40:00|58958.2|58158.2|58792|58292|59019.2|58336|58792|58142.1|0
1660833900000|2022-08-18 14:45:00|59017|58217|58676.9|58176.9|59017|58333.7|58676.9|58176.9|0
1660834200000|2022-08-18 14:50:00|58674.8|58174.8|58581.9|58081.9|58674.8|58174.8|58581.9|58081.9|4
1660834500000|2022-08-18 14:55:00|58508.6|58008.6|58530.3|58030.3|58582.9|58082.9|58375.4|57875.4|4
1660834800000|2022-08-18 15:00:00|58581.8|58081.8|58584.9|58084.9|58623.2|58123.2|58512.5|58012.5|0
1660835100000|2022-08-18 15:05:00|58587|58087|58588.1|58088.1|58588.1|58088.1|58587|58087|0
1660835400000|2022-08-18 15:10:00|58588|58088|58628|57828|58629.1|58099.8|58468|57828|13
1660835700000|2022-08-18 15:15:00|58637.6|57837.6|58413.6|57913.6|58641.5|57913.7|58413.6|57837.6|5
1660836000000|2022-08-18 15:20:00|58414.7|57914.7|58296.1|57796.1|58418.6|57918.6|58292.8|57792.8|22
1660836300000|2022-08-18 15:25:00|58296|57796|58296|57796|58296|57796|58296|57796|0
1660836600000|2022-08-18 15:30:00|58295.9|57795.9|58294.8|57794.8|58295.9|57795.9|58294.8|57794.8|0
1660836900000|2022-08-18 15:35:00|58293.7|57793.7|58293.7|57793.7|58293.7|57793.7|58293.7|57793.7|0
1660837200000|2022-08-18 15:40:00|58324.7|57824.7|58205.7|57705.7|58325.8|57825.8|58205.7|57705.7|5
1660837500000|2022-08-18 15:45:00|58270.7|57770.7|58200.3|57700.3|58270.7|57770.7|58200.3|57700.3|5
1660837800000|2022-08-18 15:50:00|58201.3|57701.3|58208.4|57708.4|58208.5|57708.5|58197.4|57697.4|0
1660838400000|2022-08-18 16:00:00|58208.3|57708.3|58676.5|57876.5|58676.9|57876.9|58208.3|57708.3|14
1660838700000|2022-08-18 16:05:00|58680.4|57880.4|58462.1|57662.1|58683.6|57924.3|58307.1|57662.1|5
1660839000000|2022-08-18 16:10:00|58301.4|57801.4|58245.3|57445.3|58466|57801.4|58211.4|57445.3|13
1660839300000|2022-08-18 16:15:00|58246.3|57446.3|57985.5|57485.5|58246.3|57606|57915.6|57415.6|0
1660839600000|2022-08-18 16:20:00|57981.6|57481.6|57977.6|57477.6|57981.6|57481.6|57977.6|57477.6|0
1660839900000|2022-08-18 16:25:00|57977.5|57477.5|57977.5|57477.5|58072.9|57572.9|57977.5|57477.5|2
1660840200000|2022-08-18 16:30:00|57985.3|57485.3|57965.3|57465.3|57985.3|57485.3|57965.3|57465.3|1
1660840500000|2022-08-18 16:35:00|57965.2|57465.2|57965.2|57465.2|57980.2|57480.2|57965.2|57465.2|0
1660840800000|2022-08-18 16:40:00|57965.1|57465.1|57985.5|57485.5|57985.5|57485.5|57965.1|57465.1|0
1660841100000|2022-08-18 16:45:00|57985.4|57485.4|57997.2|57497.2|58035.4|57535.4|57985.4|57485.4|0
1660841400000|2022-08-18 16:50:00|57997.1|57497.1|58117.8|57617.8|58117.8|57617.8|57997.1|57497.1|0
1660841700000|2022-08-18 16:55:00|57987|57487|58052|57552|58052|57552|57987|57487|1
1660842000000|2022-08-18 17:00:00|58047.7|57547.7|58097.7|57597.7|58097.7|57597.7|58006.9|57506.9|2
1660842300000|2022-08-18 17:05:00|58097.6|57597.6|58097.6|57597.6|58097.6|57597.6|58097.6|57597.6|0
1660842600000|2022-08-18 17:10:00|58097.5|57597.5|58097.5|57597.5|58097.5|57597.5|58097.5|57597.5|0
1660842900000|2022-08-18 17:15:00|58072.5|57572.5|57862.8|57362.8|58159|57572.5|57862.8|57264.7|4
1660843200000|2022-08-18 17:20:00|57861.7|57361.7|57775.2|57275.2|57861.7|57361.7|57775.2|57275.2|0
1660843500000|2022-08-18 17:25:00|57774.1|57274.1|57338.3|56538.3|57775.2|57275.2|57338.3|56538.3|6
1660843800000|2022-08-18 17:30:00|57208.6|56708.6|57206.1|56706.1|57349.3|56771.1|57159|56538.3|1
1660844100000|2022-08-18 17:35:00|57234.9|56734.9|57104.2|56604.2|57341.1|56841.1|57104.2|56604.2|0
1660844400000|2022-08-18 17:40:00|57084.2|56584.2|57032|56532|57357|56857|57029.9|56529.9|5
1660844700000|2022-08-18 17:45:00|57009.9|56509.9|55966.3|55166.3|57009.9|56509.9|55532|54892|30
1660845000000|2022-08-18 17:50:00|55968.4|55168.4|57028|55628|57028|55628|55764.9|55147.9|9
1660845300000|2022-08-18 17:55:00|57018.4|55618.4|56612.2|56112.2|57018.4|56120.6|56604.3|55589.1|11
1660845600000|2022-08-18 18:00:00|56617.5|56117.5|56799.2|55999.2|56990.4|56297.5|56607.2|55999.2|4
1660845900000|2022-08-18 18:05:00|56803.1|56003.1|56798.1|55998.1|56803.1|56003.1|56798.1|55998.1|1
1660846200000|2022-08-18 18:10:00|56793.1|55993.1|56856.2|56056.2|56856.2|56139.7|56498.1|55983.1|2
1660846500000|2022-08-18 18:15:00|56856.1|56056.1|56856.1|56056.1|56856.1|56056.1|56856.1|56056.1|0
1660846800000|2022-08-18 18:20:00|56854|56054|56867.6|56067.6|56874.4|56180.3|56558.3|56047.9|3
1660847100000|2022-08-18 18:25:00|56867.5|56067.5|56861.7|56061.7|56871.5|56071.5|56861.7|56061.7|1
1660847400000|2022-08-18 18:30:00|56833.5|56033.5|56429.5|55929.5|56836.7|56036.7|56429.5|55894.8|8
1660847700000|2022-08-18 18:35:00|56414.5|55914.5|56402.6|55902.6|56414.5|55914.5|56402.6|55902.6|0
1660848000000|2022-08-18 18:40:00|56410.5|55910.5|56424.8|55924.8|56427|55927|56407.3|55907.3|2
1660848300000|2022-08-18 18:45:00|56424.7|55924.7|56424.7|55924.7|56424.7|55924.7|56424.7|55924.7|0
1660848600000|2022-08-18 18:50:00|56514.7|55714.7|56514.7|55714.7|56514.7|55863.6|56357.6|55710.7|2
1660848900000|2022-08-18 18:55:00|56514.6|55714.6|56338.1|55538.1|56514.6|55714.6|56338.1|55538.1|3
1660849200000|2022-08-18 19:00:00|56337|55537|56313.4|55513.4|56340.2|55615.6|56115.6|55474.1|0
1660849800000|2022-08-18 19:10:00|56313.3|55513.3|56313.3|55513.3|56313.3|55513.3|56313.3|55513.3|0
1660850100000|2022-08-18 19:15:00|56312.2|55512.2|56298.2|55498.2|56312.2|55512.2|56298.2|55498.2|0
1660850400000|2022-08-18 19:20:00|56306.1|55506.1|56306|55506|56306.1|55506.1|56306|55506|0
1660850700000|2022-08-18 19:25:00|56305.9|55505.9|56305.9|55505.9|56305.9|55505.9|56305.9|55505.9|0
1660851000000|2022-08-18 19:30:00|56300.9|55500.9|56135.9|55635.9|56300.9|55648.8|56135.9|55491.9|3
1660851300000|2022-08-18 19:35:00|56136.9|55636.9|55867.8|55367.8|56171.6|55671.6|55820.5|55221.6|7
1660851600000|2022-08-18 19:40:00|55859.9|55359.9|56107.3|55307.3|56107.3|55417.3|55857|55207.8|1
1660851900000|2022-08-18 19:45:00|56107.2|55307.2|56206.1|55406.1|56211.1|55411.1|56107.2|55307.2|0
1660852200000|2022-08-18 19:50:00|56205.1|55405.1|56128.9|55328.9|56245.3|55475.5|55912.9|55279.3|0
1660852500000|2022-08-18 19:55:00|56135|55335|55552.2|55052.2|56148.6|55456.1|55544.3|55044.3|9
1660917600000|2022-08-19 14:00:00|55192.5|54392.5|53989.4|53489.4|55524.6|54716.5|53678.4|53075.4|30
1660917900000|2022-08-19 14:05:00|53969.4|53469.4|52762.3|52262.3|54093.4|53469.4|52294.5|51792.3|37
1660918200000|2022-08-19 14:10:00|52742.3|52242.3|53391.1|52891.1|53489.2|52949.2|52722.3|52222.3|15
1660918500000|2022-08-19 14:15:00|53394.1|52894.1|53418.1|52918.1|53812.1|53177.1|53340.1|52798.1|7
1660918800000|2022-08-19 14:20:00|53408.1|52908.1|53595|53095|53853|53095|53288.1|52788.1|5
1660919100000|2022-08-19 14:25:00|53590|53090|53619.9|53119.9|53619.9|53119.9|53580|53080|0
1660919400000|2022-08-19 14:30:00|53579.9|53079.9|53515.8|53015.8|53587.9|53087.9|53504.8|53004.8|2
1660919700000|2022-08-19 14:35:00|53519.8|53019.8|53537.7|52737.7|53552.7|53025.8|53280.7|52699.7|5
1660920000000|2022-08-19 14:40:00|53540.7|52740.7|53560.6|52760.6|53560.7|52760.7|53485.7|52685.7|0
1660920300000|2022-08-19 14:45:00|53559.6|52759.6|53163.6|52663.6|53582.6|52845.6|53163.6|52663.6|5
1660920600000|2022-08-19 14:50:00|53160.6|52660.6|52604.5|52104.5|53160.6|52660.6|52593.5|52093.5|6
1660920900000|2022-08-19 14:55:00|52604.4|52104.4|52596.4|52096.4|52604.4|52104.4|52365.4|51865.4|2
1660921200000|2022-08-19 15:00:00|52572.4|52072.4|52575.3|52075.3|52613.3|52113.3|52551.3|52051.3|7
1660921500000|2022-08-19 15:05:00|52581.3|52081.3|52938.2|52438.2|52939.2|52439.2|52568.3|52068.3|12
1660921800000|2022-08-19 15:10:00|52980.2|52480.2|53058.9|52558.9|53251.9|52618.8|52980.1|52442.9|8
1660922100000|2022-08-19 15:15:00|53061.9|52561.9|52993.8|52493.8|53106|52606|52978.9|52478.9|3
1660922400000|2022-08-19 15:20:00|52980.9|52480.9|52984.7|52484.7|52993.8|52493.8|52978.8|52478.8|4
1660922700000|2022-08-19 15:25:00|52985.6|52485.6|53001.7|52501.7|53002.7|52502.7|52950.5|52450.5|14
1660923000000|2022-08-19 15:30:00|52858.7|52358.7|52718.7|52218.7|52937.7|52358.7|52648.7|52040.7|6
1660923300000|2022-08-19 15:35:00|52723.7|52223.7|52636.6|52136.6|52864.7|52223.7|52636.6|52037.7|0
1660923600000|2022-08-19 15:40:00|52635.6|52135.6|52430.6|51930.6|52665.5|52165.5|52393.5|51893.5|5
1660923900000|2022-08-19 15:45:00|52429.6|51929.6|52302.3|51802.3|52484.6|51984.6|52272.6|51772.6|10
1660924200000|2022-08-19 15:50:00|52300.3|51800.3|51466.4|50666.4|52432.2|51800.3|51170.5|50566.1|24
1660924500000|2022-08-19 15:55:00|51470.4|50670.4|51313.3|50813.3|51551.2|50911.3|51229.3|50662.4|6
1660924800000|2022-08-19 16:00:00|51325.4|50825.4|51325.3|50825.3|51726.6|51115.3|51296.3|50756.3|10
1660925100000|2022-08-19 16:05:00|51371.1|50871.1|51262.1|50762.1|51371.1|50871.1|51262.1|50762.1|6
1660925400000|2022-08-19 16:10:00|51265.1|50765.1|51185.2|50685.2|51265.1|50765.1|51185.2|50685.2|3
1660925700000|2022-08-19 16:15:00|51175.2|50675.2|51918.4|50518.4|52036.3|51052.2|51098.1|50472.9|13
1660926000000|2022-08-19 16:20:00|51934.3|50534.3|51636.8|50836.8|51999.3|50867.5|51631.8|50534.3|1
1660926300000|2022-08-19 16:25:00|51635.8|50835.8|51548.7|51048.7|51727.4|51218.7|51543.7|50803|8
1660926600000|2022-08-19 16:30:00|51665|51165|51579.7|51079.7|51850.7|51165|51579.7|51027.7|1
1660926900000|2022-08-19 16:35:00|51578.7|51078.7|51623.7|50823.7|51670.8|51170.8|51578.7|50823.7|2
1660927200000|2022-08-19 16:40:00|51615.6|50815.6|51641.5|51141.5|51650.6|51146.5|51527.3|50815.6|4
1660927500000|2022-08-19 16:45:00|51673.6|51173.6|51638.3|51138.3|51896|51396|51638.3|51138.3|5
1660927800000|2022-08-19 16:50:00|51638.2|51138.2|51594.3|51094.3|51866.6|51366.6|51594.3|51094.3|2
1660928100000|2022-08-19 16:55:00|51594.2|51094.2|51505.3|51005.3|51594.2|51094.2|51502.4|51002.4|3
1660928400000|2022-08-19 17:00:00|51469.2|50969.2|52243.1|50843.1|52333.1|51277.1|51384.1|50558.1|6
1660928700000|2022-08-19 17:05:00|52245.1|50845.1|51881.1|51081.1|52245.1|51081.1|51806.2|50843.1|0
1660929000000|2022-08-19 17:10:00|51876.1|51076.1|51876|51076|51876.1|51076.1|51876|51076|1
1660929300000|2022-08-19 17:15:00|51871|51071|51796.9|50996.9|51871|51071|51786.9|50986.9|2
1660929600000|2022-08-19 17:20:00|51796.8|50996.8|51796.8|50996.8|51801.8|51001.8|51786.8|50986.8|3
1660929900000|2022-08-19 17:25:00|51788.8|50988.8|51754.7|50954.7|51788.8|50988.8|51754.7|50954.7|1
1660930200000|2022-08-19 17:30:00|51754.6|50954.6|51701.4|50901.4|51754.6|51206.6|51627.3|50901.4|5
1660930500000|2022-08-19 17:35:00|51697.4|50897.4|51733.5|50933.5|51738.5|50938.5|51685.3|50885.3|3
1660930800000|2022-08-19 17:40:00|51733.4|50933.4|51738.4|50938.4|51738.4|50938.4|51733.4|50933.4|0
1660931100000|2022-08-19 17:45:00|51738.3|50938.3|51738.3|50938.3|51738.3|50938.3|51738.3|50938.3|2
1660931400000|2022-08-19 17:50:00|51738.2|50938.2|51733.2|50933.2|51738.2|50938.2|51733.2|50933.2|1
1660931700000|2022-08-19 17:55:00|51733.1|50933.1|51228.1|50728.1|51733.1|50933.1|51228.1|50728.1|2
1660932000000|2022-08-19 18:00:00|51223.1|50723.1|51279.1|50779.1|51632.2|50965.2|51140.1|50640.1|12
1660932300000|2022-08-19 18:05:00|51243|50743|51455.3|50955.3|51455.3|50955.3|51243|50743|2
1660932600000|2022-08-19 18:10:00|52216.9|50816.9|51840.2|51040.2|52424.3|51040.2|51840.2|50816.9|2
1660932900000|2022-08-19 18:15:00|51851|51051|52338.9|50938.9|52343.9|51053.9|51841.2|50902.7|0
1660933200000|2022-08-19 18:20:00|52337.9|50937.9|52338.8|50938.8|52338.9|50938.9|52337.9|50937.9|0
1660933500000|2022-08-19 18:25:00|52096.8|51296.8|52419.5|51019.5|52642.8|51542.8|52096.8|50943.7|2
1660933800000|2022-08-19 18:30:00|52420.5|51020.5|52361.4|50961.4|52530.5|51130.5|52338.8|50938.8|0
1660934100000|2022-08-19 18:35:00|52339.8|50939.8|51973.6|51173.6|52361.4|51173.7|51973.6|50879.6|0
1660934400000|2022-08-19 18:40:00|51966.7|51166.7|52161.5|51361.5|52266.5|51361.5|51921.4|50865.6|2
1660934700000|2022-08-19 18:45:00|52103.4|51303.4|52103.4|51303.4|52103.4|51303.4|52102.4|51302.4|0
1660935000000|2022-08-19 18:50:00|51919.2|51119.2|51909.1|51109.1|51939.1|51139.1|51909.1|51109.1|0
1660935300000|2022-08-19 18:55:00|51854.1|51054.1|51854|51054|51854.1|51054.1|51854|51054|1
1660935600000|2022-08-19 19:00:00|51859|51059|51828.2|51028.2|51859|51059|51803.2|51003.2|0
1660935900000|2022-08-19 19:05:00|51823.2|51023.2|51823.1|51023.1|51823.2|51023.2|51823.1|51023.1|2
1660936200000|2022-08-19 19:10:00|51835.1|51035.1|51778.8|50978.8|51843.2|51043.2|51778.8|50978.8|1
1660936500000|2022-08-19 19:15:00|51746.6|50946.6|51746.6|50946.6|51746.6|50946.6|51746.6|50946.6|0
1660936800000|2022-08-19 19:20:00|51746.5|50946.5|51746.5|50946.5|51746.5|50946.5|51746.5|50946.5|2
1660937100000|2022-08-19 19:25:00|51746.4|50946.4|51746.4|50946.4|51746.4|50946.4|51746.4|50946.4|0
1660937400000|2022-08-19 19:30:00|51746.3|50946.3|51710.3|50910.3|51746.3|50946.3|51709.4|50909.4|3
1660937700000|2022-08-19 19:35:00|51714.3|50914.3|51714.3|50914.3|51714.3|50914.3|51714.3|50914.3|1
1660938000000|2022-08-19 19:40:00|51714.2|50914.2|51608.2|50808.2|51714.2|50914.2|51607.2|50807.2|2
1660938300000|2022-08-19 19:45:00|51608.1|50808.1|51552.1|50752.1|51608.1|50808.1|51552.1|50752.1|0
1660938600000|2022-08-19 19:50:00|51543.1|50743.1|51577.2|50777.2|51615.4|50815.4|51535|50735|2
1660938900000|2022-08-19 19:55:00|51410.6|50910.6|51038.3|50538.3|51410.6|50910.6|51033.3|50462.4|3
1661176800000|2022-08-22 14:00:00|50043.2|49543.2|50054.2|49554.2|50459.3|49937.4|49672.1|49172.1|22
1661177100000|2022-08-22 14:05:00|50059.2|49559.2|49646.3|49146.3|50126.7|49626.7|49596|49096|16
1661177400000|2022-08-22 14:10:00|49653.8|49153.8|49462.9|48662.9|49715.8|49215.8|49082.9|48582.9|23
1661177700000|2022-08-22 14:15:00|49469.4|48669.4|49399.8|48899.8|49594.9|48971.4|49313.2|48631.8|17
1661178000000|2022-08-22 14:20:00|49408.3|48908.3|49478.2|48978.2|49479.7|48979.7|49399.8|48899.8|6
1661178300000|2022-08-22 14:25:00|49479.7|48979.7|49417.1|48917.1|49488.2|48988.2|49417.1|48917.1|4
1661178600000|2022-08-22 14:30:00|49417|48917|49437.7|48637.7|49475|48917|49162|48637.7|4
1661178900000|2022-08-22 14:35:00|49256.9|48756.9|49151.9|48651.9|49256.9|48756.9|49126.9|48626.9|1
1661179200000|2022-08-22 14:40:00|49153.4|48653.4|49121.3|48621.3|49153.4|48653.4|49047.1|48547.1|0
1661179500000|2022-08-22 14:45:00|49142.5|48642.5|49151.2|48651.2|49420.7|48766.2|49101.7|48601.7|1
1661179800000|2022-08-22 14:50:00|49148.9|48648.9|49086.3|48586.3|49148.9|48648.9|49081.8|48581.8|1
1661180100000|2022-08-22 14:55:00|49085.6|48585.6|49089.5|48589.5|49117.6|48617.6|49076|48576|8
1661180400000|2022-08-22 15:00:00|49088|48588|48925.2|48425.2|49088|48588|48921.4|48421.4|3
1661180700000|2022-08-22 15:05:00|48925.9|48425.9|48764.6|48264.6|49060.4|48560.4|48763.1|48263.1|17
1661181000000|2022-08-22 15:10:00|48759.6|48259.6|48847.7|48347.7|48847.7|48347.7|48628.3|48128.3|13
1661181300000|2022-08-22 15:15:00|48843.5|48343.5|48865.6|48365.6|49100.5|48500.5|48774.2|48190.5|2
1661181600000|2022-08-22 15:20:00|48867.6|48367.6|48795.5|48295.5|48920.6|48420.6|48794.1|48294.1|1
1661181900000|2022-08-22 15:25:00|48796.3|48296.3|48900.9|48400.9|49095.2|48429.5|48796.3|48289.5|5
1661182200000|2022-08-22 15:30:00|48901.6|48401.6|48913|48413|48953.8|48453.8|48890.9|48390.9|2
1661182500000|2022-08-22 15:35:00|48933.8|48433.8|48877.9|48377.9|48938|48438|48874.2|48374.2|1
1661182800000|2022-08-22 15:40:00|48876.4|48376.4|48815.6|48315.6|48876.4|48376.4|48805.6|48305.6|1
1661183100000|2022-08-22 15:45:00|48815.5|48315.5|48795.5|48295.5|48815.5|48315.5|48795.5|48295.5|0
1661183400000|2022-08-22 15:50:00|48795.4|48295.4|48796.1|48296.1|49023.9|48523.9|48751.2|48251.2|7
1661183700000|2022-08-22 15:55:00|48790.1|48290.1|48799.7|48299.7|48844.8|48344.8|48723.8|48223.8|2
1661184000000|2022-08-22 16:00:00|48805.7|48305.7|48828.1|48328.1|48975.5|48475.5|48805.7|48305.7|1
1661184300000|2022-08-22 16:05:00|48835.6|48335.6|48858.8|48358.8|48892.3|48392.3|48819.3|48319.3|2
1661184600000|2022-08-22 16:10:00|48857.3|48357.3|48800.2|48300.2|48858.8|48358.8|48785|48285|1
1661184900000|2022-08-22 16:15:00|48800.1|48300.1|48964.1|48464.1|48964.8|48464.8|48800.1|48300.1|0
1661185200000|2022-08-22 16:20:00|48964.8|48464.8|48918.9|48418.9|48964.8|48464.8|48835.5|48335.5|2
1661185500000|2022-08-22 16:25:00|48920.4|48420.4|49019.6|48519.6|49019.7|48519.7|48920.4|48420.4|0
1661185800000|2022-08-22 16:30:00|49026.3|48526.3|49050.2|48550.2|49069.6|48569.6|49018.8|48518.8|1
1661186100000|2022-08-22 16:35:00|49050.1|48550.1|49050.1|48550.1|49050.1|48550.1|49050.1|48550.1|0
1661186400000|2022-08-22 16:40:00|49050|48550|49050|48550|49050|48550|49050|48550|0
1661186700000|2022-08-22 16:45:00|49049.9|48549.9|49049.9|48549.9|49049.9|48549.9|49049.9|48549.9|0
1661187000000|2022-08-22 16:50:00|49049.8|48549.8|48933|48433|49049.8|48549.8|48919.3|48419.3|0
1661187300000|2022-08-22 16:55:00|48928|48428|48957.9|48457.9|48957.9|48457.9|48922.9|48422.9|0
1661187600000|2022-08-22 17:00:00|48982.9|48482.9|48992.5|48492.5|49047.8|48547.8|48942.6|48442.6|1
1661187900000|2022-08-22 17:05:00|48993.2|48493.2|48983.9|48483.9|48993.2|48493.2|48983.9|48483.9|0
1661188200000|2022-08-22 17:10:00|48983.8|48483.8|48933.8|48433.8|48983.8|48483.8|48933.8|48433.8|1
1661188500000|2022-08-22 17:15:00|48935.3|48435.3|48935.2|48435.2|48935.3|48435.3|48935.2|48435.2|2
1661188800000|2022-08-22 17:20:00|48935.1|48435.1|48936.6|48436.6|48936.6|48436.6|48935.1|48435.1|3
1661189100000|2022-08-22 17:25:00|48936.5|48436.5|48953.7|48453.7|48957.2|48457.2|48936.5|48436.5|0
1661189400000|2022-08-22 17:30:00|48953.6|48453.6|48953.6|48453.6|48953.6|48453.6|48953.6|48453.6|1
1661189700000|2022-08-22 17:35:00|48953.5|48453.5|48946.4|48446.4|48953.5|48453.5|48912|48412|1
1661190000000|2022-08-22 17:40:00|48954.9|48454.9|49001.3|48501.3|49051.4|48551.4|48954.9|48454.9|4
1661190300000|2022-08-22 17:45:00|49001.2|48501.2|49001.2|48501.2|49001.2|48501.2|49001.2|48501.2|0
1661190600000|2022-08-22 17:50:00|49001.1|48501.1|49022.2|48522.2|49022.2|48522.2|49001.1|48501.1|0
1661190900000|2022-08-22 17:55:00|49010.7|48510.7|49011|48511|49021|48521|48988.1|48488.1|3
1661191200000|2022-08-22 18:00:00|49010.9|48510.9|49102.1|48602.1|49110.2|48610.2|49010.9|48510.9|3
1661191500000|2022-08-22 18:05:00|49093.2|48593.2|49008|48508|49093.2|48593.2|48907.3|48407.3|7
1661191800000|2022-08-22 18:10:00|49007.9|48507.9|48990.6|48490.6|49007.9|48507.9|48986.4|48486.4|7
1661192100000|2022-08-22 18:15:00|48995.6|48495.6|48978.7|48478.7|49081.5|48581.5|48974.4|48474.4|4
1661192400000|2022-08-22 18:20:00|48978.6|48478.6|48822.2|48322.2|48978.6|48478.6|48817.3|48317.3|10
1661192700000|2022-08-22 18:25:00|48823|48323|48969.4|48469.4|48988.1|48488.1|48818.6|48318.6|6
1661193000000|2022-08-22 18:30:00|48969.3|48469.3|49027.9|48527.9|49027.9|48527.9|48969.3|48469.3|1
1661193300000|2022-08-22 18:35:00|49029.4|48529.4|49055.8|48555.8|49117.9|48617.9|49012.9|48512.9|1
1661193600000|2022-08-22 18:40:00|49055.7|48555.7|48824.4|48324.4|49055.7|48555.7|48759.9|48259.9|3
1661193900000|2022-08-22 18:45:00|48824.3|48324.3|48832.9|48332.9|48835.2|48335.2|48824.3|48324.3|0
1661194200000|2022-08-22 18:50:00|48832.1|48332.1|48561.7|48061.7|48832.1|48332.1|48510.6|48010.6|5
1661194500000|2022-08-22 18:55:00|48542.2|48042.2|48530.6|48030.6|48543.7|48043.7|48517.9|48017.9|1
1661194800000|2022-08-22 19:00:00|48577.7|48077.7|48534|48034|48597.6|48097.6|48533.4|48033.4|0
1661195100000|2022-08-22 19:05:00|48533.2|48033.2|48661.7|48161.7|48869|48244|48533.2|48033.2|1
1661195400000|2022-08-22 19:10:00|48661.6|48161.6|48661.6|48161.6|48661.6|48161.6|48661.6|48161.6|0
1661195700000|2022-08-22 19:15:00|48661.5|48161.5|48667.7|48167.7|48672.1|48172.1|48661.5|48161.5|0
1661196000000|2022-08-22 19:20:00|48667.6|48167.6|48667.6|48167.6|48667.6|48167.6|48667.6|48167.6|0
1661196300000|2022-08-22 19:25:00|48667.5|48167.5|48667.5|48167.5|48667.5|48167.5|48667.5|48167.5|0
1661196600000|2022-08-22 19:30:00|48676|48176|48684.4|48184.4|48684.5|48184.5|48675.9|48175.9|0
1661196900000|2022-08-22 19:35:00|48688.7|48188.7|48701.3|48201.3|48705.7|48205.7|48688.7|48188.7|1
1661197200000|2022-08-22 19:40:00|48705.6|48205.6|48709.8|48209.8|48714.1|48214.1|48701.3|48201.3|0
1661197500000|2022-08-22 19:45:00|48714|48214|48529.2|48029.2|48714|48214|48435.1|47935.1|4
1661197800000|2022-08-22 19:50:00|48544.2|48044.2|48582.6|48082.6|48629.1|48129.1|48529.6|48029.6|4
1661198100000|2022-08-22 19:55:00|48597.4|48097.4|48458.5|47958.5|48605.9|48105.9|48457.8|47957.8|6
1661263200000|2022-08-23 14:00:00|48693.7|47893.7|48933.3|48433.3|48951.6|48451.6|48496.9|47874.5|25
1661263500000|2022-08-23 14:05:00|48923.3|48423.3|50794.8|49994.8|50794.8|49994.8|48922.6|48300.2|35
1661263800000|2022-08-23 14:10:00|50753.4|50253.4|50180.6|49380.6|51349|50253.4|50013.5|48856|16
1661264100000|2022-08-23 14:15:00|50192.7|49392.7|50337.4|49537.4|50337.4|49537.4|50179.9|49379.9|0
1661264400000|2022-08-23 14:20:00|50298.6|49798.6|50640.2|49840.2|51203.3|50379.8|50298.6|49764.6|4
1661264700000|2022-08-23 14:25:00|50640.9|49840.9|50322.8|49822.8|50647.9|49893.2|50272.9|49719|3
1661265000000|2022-08-23 14:30:00|50422.8|49922.8|50998.3|50198.3|51198.1|50295.6|50422.8|49771.8|7
1661265300000|2022-08-23 14:35:00|50967.1|50167.1|50978.6|50178.6|51084.4|50584.4|50928|50128|2
1661265600000|2022-08-23 14:40:00|50973.9|50173.9|50948.5|50148.5|51114.9|50173.9|50634.9|49567.8|1
1661265900000|2022-08-23 14:45:00|50947.8|50147.8|50636.7|50136.7|50947.8|50286.7|50636.7|50136.7|0
1661266200000|2022-08-23 14:50:00|50630.7|50130.7|50536.6|50036.6|50675.8|50130.7|50536.6|49875.8|4
1661266500000|2022-08-23 14:55:00|50536.5|50036.5|50536.5|50036.5|50536.5|50036.5|50536.5|50036.5|0
1661266800000|2022-08-23 15:00:00|50536.4|50036.4|50501.3|50001.3|50536.4|50036.4|50501.3|50001.3|0
1661267100000|2022-08-23 15:05:00|50502.6|50002.6|50502.6|50002.6|50502.6|50002.6|50502.6|50002.6|0
1661267400000|2022-08-23 15:10:00|50502.5|50002.5|51021.1|50221.1|51021.1|50221.1|50407.4|49907.4|0
1661267700000|2022-08-23 15:15:00|50671.1|50171.1|51006|50206|51006|50206|50637.4|49873.7|7
1661268000000|2022-08-23 15:20:00|51005.9|50205.9|50767.8|50267.8|51005.9|50338.6|50656|50156|3
1661268300000|2022-08-23 15:25:00|50662.8|50162.8|50639.7|50139.7|50665.5|50165.5|50632.8|50132.8|2
1661268600000|2022-08-23 15:30:00|50639.6|50139.6|50866.6|50366.6|51010.9|50370.9|50632.2|50132.2|4
1661268900000|2022-08-23 15:35:00|50989.6|50189.6|51039.1|50239.1|51039.1|50320.5|50816.5|50167.1|7
1661269200000|2022-08-23 15:40:00|51034.8|50234.8|50703|50203|51047.7|50377|50700.3|50200.3|6
1661269500000|2022-08-23 15:45:00|50702.9|50202.9|50995.5|50195.5|50995.6|50490.6|50702.9|50193.5|7
1661269800000|2022-08-23 15:50:00|50996.8|50196.8|50997.4|50197.4|50998.8|50198.8|50995.5|50195.5|1
1661270100000|2022-08-23 15:55:00|50998.1|50198.1|50969.3|50469.3|50998.7|50469.3|50852.4|50184.3|1
1661270400000|2022-08-23 16:00:00|50970.6|50470.6|50965.5|50465.5|51102.6|50470.6|50831.8|50185.6|0
1661270700000|2022-08-23 16:05:00|50831.8|50331.8|50818.7|50318.7|50831.8|50331.8|50818.7|50318.7|2
1661271000000|2022-08-23 16:10:00|50818.6|50318.6|50818.6|50318.6|50818.6|50318.6|50818.6|50318.6|0
1661271300000|2022-08-23 16:15:00|50814.2|50314.2|50810.4|50310.4|50814.2|50314.2|50807.2|50307.2|0
1661271600000|2022-08-23 16:20:00|50810.3|50310.3|50811|50311|50811|50311|50810.3|50310.3|0
1661271900000|2022-08-23 16:25:00|50810.9|50310.9|50680.8|50180.8|50838.9|50338.9|50680.8|50180.8|1
1661272200000|2022-08-23 16:30:00|50659.2|50159.2|50429.4|49929.4|50659.2|50159.2|50350.4|49550.4|4
1661272500000|2022-08-23 16:35:00|50429.3|49929.3|50434.2|49934.2|50464.2|49964.2|50429.2|49929.2|0
1661272800000|2022-08-23 16:40:00|50558.8|49758.8|50412.8|49612.8|50559.5|49759.5|50410.8|49610.8|4
1661273100000|2022-08-23 16:45:00|50412.7|49612.7|50449.6|49649.6|50449.6|49649.6|50412.7|49612.7|0
1661273400000|2022-08-23 16:50:00|50217.6|49717.6|50450.2|49650.2|50450.2|49717.6|50197.6|49649.5|1
1661273700000|2022-08-23 16:55:00|50450.1|49650.1|50447.4|49647.4|50450.1|49650.1|50447.4|49647.4|3
1661274000000|2022-08-23 17:00:00|50447.3|49647.3|50133.2|49633.2|50447.3|49751.9|50133.2|49607.9|0
1661274300000|2022-08-23 17:05:00|50133.1|49633.1|50043.1|49543.1|50133.1|49633.1|50043.1|49543.1|0
1661274600000|2022-08-23 17:10:00|50042.4|49542.4|49948.3|49448.3|50042.4|49542.4|49948.3|49448.3|0
1661274900000|2022-08-23 17:15:00|49948.2|49448.2|49948.1|49448.1|49948.2|49448.2|49948.1|49448.1|0
1661275200000|2022-08-23 17:20:00|49948|49448|49770.3|49270.3|49948|49448|49770.3|49090.3|5
1661275500000|2022-08-23 17:25:00|49764.3|49264.3|49690.5|49190.5|49764.3|49264.3|49670.6|49170.6|1
1661275800000|2022-08-23 17:30:00|49686.6|49186.6|49491.7|48991.7|49686.6|49186.6|49491.7|48867.4|1
1661276100000|2022-08-23 17:35:00|49496.1|48996.1|49426.9|48926.9|49506.1|49006.1|49361.7|48861.7|2
1661276400000|2022-08-23 17:40:00|49376.2|48876.2|50434.1|49634.1|50464.1|49664.1|49376.2|48876.2|4
1661276700000|2022-08-23 17:45:00|50263.5|49763.5|50153.7|49653.7|50263.5|49763.5|50153.7|49653.7|0
1661277000000|2022-08-23 17:50:00|50153|49653|50117.5|49617.5|50153.7|49653.7|50114.9|49614.9|1
1661277300000|2022-08-23 17:55:00|50114.9|49614.9|50153|49653|50176.6|49676.6|50112.5|49612.5|1
1661277600000|2022-08-23 18:00:00|50153.7|49653.7|50146.9|49646.9|50153.7|49653.7|50146.9|49646.9|2
1661277900000|2022-08-23 18:05:00|50148.2|49648.2|50137.4|49637.4|50148.2|49648.2|50136.1|49636.1|1
1661278200000|2022-08-23 18:10:00|50138|49638|50106.6|49606.6|50138.7|49638.7|50106.6|49606.6|5
1661278500000|2022-08-23 18:15:00|50105.9|49605.9|49805.8|49005.8|50106.6|49606.6|49805.8|49005.8|0
1661278800000|2022-08-23 18:20:00|49805.1|49005.1|49804.6|49004.6|49809.8|49009.8|49804.6|49004.6|1
1661279100000|2022-08-23 18:25:00|49830.3|49030.3|50011.2|49211.2|50011.2|49211.2|49804.6|49004.6|1
1661279400000|2022-08-23 18:30:00|50011.1|49211.1|50011.7|49211.7|50011.8|49211.8|50011.1|49211.1|0
1661279700000|2022-08-23 18:35:00|50011|49211|49856.6|49056.6|50011|49211|49855.9|49055.9|1
1661280000000|2022-08-23 18:40:00|49856.5|49056.5|49870.8|49070.8|49871.5|49071.5|49856.5|49056.5|1
1661280300000|2022-08-23 18:45:00|49871.4|49071.4|50002|49502|50157|49657|49825.7|49070.8|12
1661280600000|2022-08-23 18:50:00|50015.6|49515.6|49844.5|49344.5|50086.7|49586.7|49844.5|49160.6|1
1661280900000|2022-08-23 18:55:00|49844.4|49344.4|49879|49079|49986.5|49344.4|49844.4|49079|1
1661281200000|2022-08-23 19:00:00|49866|49066|49884.2|49084.2|49884.2|49084.2|49866|49066|1
1661281500000|2022-08-23 19:05:00|49889.1|49089.1|49914|49114|49919.1|49119.1|49889.1|49089.1|1
1661281800000|2022-08-23 19:10:00|49940.1|49140.1|49946.9|49146.9|49946.9|49146.9|49940|49140|0
1661282100000|2022-08-23 19:15:00|49947.5|49147.5|49816.8|49316.8|49948.8|49316.8|49816.8|49147.5|1
1661282400000|2022-08-23 19:20:00|49910.4|49410.4|49916|49416|49916|49416|49910.4|49410.4|2
1661282700000|2022-08-23 19:25:00|49898.6|49398.6|49533.9|49033.9|49898.6|49398.6|49533.9|49033.9|4
1661283000000|2022-08-23 19:30:00|49529.5|49029.5|49528.1|49028.1|49529.5|49029.5|49528.1|49028.1|0
1661283300000|2022-08-23 19:35:00|49528|49028|49488.6|48988.6|49528|49028|49488|48988|1
1661283600000|2022-08-23 19:40:00|49488.5|48988.5|49487.8|48987.8|49488.5|48988.5|49487.8|48987.8|1
1661283900000|2022-08-23 19:45:00|49488.5|48988.5|49319.6|48819.6|49488.5|48988.5|49160.1|48660.1|7
1661284200000|2022-08-23 19:50:00|49161.3|48661.3|49864.5|49064.5|49869.5|49189.4|49161.3|48661.3|6
1661284500000|2022-08-23 19:55:00|49866.5|49066.5|49575.4|49075.4|49881.7|49081.7|49542|49042|13
1661349600000|2022-08-24 14:00:00|50798.3|50298.3|49992.5|49192.5|50798.3|50298.3|49992.5|49116.9|19
1661349900000|2022-08-24 14:05:00|49991.3|49191.3|50404.6|49904.6|50468.6|49914.6|49915.2|49191.3|5
1661350200000|2022-08-24 14:10:00|50414.7|49914.7|50826.8|50326.8|50866.8|50366.8|50414.7|49914.7|10
1661350500000|2022-08-24 14:15:00|50871.8|50371.8|50930.8|50430.8|51091.8|50584.5|50871.7|50287.6|14
1661350800000|2022-08-24 14:20:00|50892.1|50392.1|50697.1|49897.1|51377.2|50392.1|50515.5|49686.6|7
1661351100000|2022-08-24 14:25:00|50703.3|49903.3|50666.4|49866.4|50825.2|49945|50188.8|49142|15
1661351400000|2022-08-24 14:30:00|50667.6|49867.6|50305.1|49505.1|50769.6|50157.5|50156.8|49356.8|6
1661351700000|2022-08-24 14:35:00|50314|49514|49727.1|48927.1|50319.2|49519.2|49458|48732.7|12
1661352000000|2022-08-24 14:40:00|49727|48927|49401|48901|49727|48927|49401|48706|3
1661352300000|2022-08-24 14:45:00|49392.1|48892.1|49302|48802|49401.5|48901.5|49290.9|48790.9|2
1661352600000|2022-08-24 14:50:00|49745|48945|49311.6|48811.6|49758.8|48958.8|49310.5|48787|7
1661352900000|2022-08-24 14:55:00|49310.5|48810.5|49233|48733|49310.5|48810.5|49223|48723|9
1661353200000|2022-08-24 15:00:00|49318|48818|49237|48737|49391.2|48891.2|49232|48732|2
1661353500000|2022-08-24 15:05:00|49241.4|48741.4|48380.4|47880.4|49256.4|48756.4|48379.2|47879.2|41
1661353800000|2022-08-24 15:10:00|48381|47881|48828.8|48028.8|49340.9|48180|48298.3|47498.2|9
1661354100000|2022-08-24 15:15:00|48828.7|48028.7|48395.4|47895.4|48878.7|48078.7|48377.4|47877.4|7
1661354400000|2022-08-24 15:20:00|48563.1|47763.1|48637.3|47837.3|49195.3|48093.6|48394.2|47763.1|6
1661354700000|2022-08-24 15:25:00|48636.1|47836.1|48108.9|47308.9|48636.1|47967.3|47672.2|47172.2|31
1661355000000|2022-08-24 15:30:00|48110.7|47310.7|48094.9|47294.9|48369|47755.6|47897.6|47247|4
1661355300000|2022-08-24 15:35:00|48099.3|47299.3|48030.1|47230.1|48101.9|47560.2|47779|47230.1|7
1661355600000|2022-08-24 15:40:00|47878.9|47378.9|48035.3|47235.3|48042.5|47409.2|47878.9|47231.9|0
1661355900000|2022-08-24 15:45:00|48035.2|47235.2|48037.5|47237.5|48037.5|47378.8|47857.5|47215.2|1
1661356200000|2022-08-24 15:50:00|48036.3|47236.3|48033.3|47233.3|48037.5|47389.3|47888.1|47230.5|0
1661356500000|2022-08-24 15:55:00|48033.2|47233.2|48057|47257|48100.8|47483.2|47892.1|47233.2|3
1661356800000|2022-08-24 16:00:00|48056.4|47256.4|48059.2|47259.2|48059.3|47259.3|48056.3|47256.3|0
1661357100000|2022-08-24 16:05:00|47937.1|47437.1|48362.6|47862.6|48369.1|47869.1|47926.2|47426.2|2
1661357400000|2022-08-24 16:10:00|48363.2|47863.2|48390.4|47890.4|48500.7|47902.4|48307.5|47700.7|1
1661357700000|2022-08-24 16:15:00|48398.6|47898.6|48376.4|47876.4|48744.5|47944.5|48368.2|47760.9|2
1661358000000|2022-08-24 16:20:00|48508.2|47708.2|47780.1|47280.1|48508.2|47733.7|47767.5|47267.5|26
1661358300000|2022-08-24 16:25:00|47775.7|47275.7|47888.6|47388.6|48128.4|47475.4|47775.7|47152.7|2
1661358600000|2022-08-24 16:30:00|47840|47340|47841.4|47341.4|48011.9|47350.8|47782.8|47171.4|2
1661358900000|2022-08-24 16:35:00|47841.3|47341.3|47844.8|47344.8|47846|47346|47841.3|47341.3|0
1661359200000|2022-08-24 16:40:00|47844.7|47344.7|47778.2|47278.2|47863.2|47363.2|47778.2|47278.2|0
1661359500000|2022-08-24 16:45:00|47778.1|47278.1|47778.1|47278.1|47778.1|47278.1|47778.1|47278.1|0
1661359800000|2022-08-24 16:50:00|47778|47278|47802.6|47302.6|47802.6|47302.6|47762.6|47262.6|0
1661360100000|2022-08-24 16:55:00|47802.5|47302.5|47732.8|47232.8|47802.5|47302.5|47732.8|47232.8|1
1661360400000|2022-08-24 17:00:00|47732.7|47232.7|47736.8|47236.8|47736.8|47236.8|47732.7|47232.7|0
1661360700000|2022-08-24 17:05:00|47736.7|47236.7|47727.8|47227.8|47736.7|47236.7|47727.8|47227.8|0
1661361000000|2022-08-24 17:10:00|47727.7|47227.7|47727.7|47227.7|47727.7|47227.7|47727.7|47227.7|0
1661361300000|2022-08-24 17:15:00|47727.6|47227.6|47699.9|47199.9|47727.6|47227.6|47699.9|47199.9|2
1661361600000|2022-08-24 17:20:00|47699.8|47199.8|47863|47363|47864.2|47364.2|47699.8|47199.8|1
1661361900000|2022-08-24 17:25:00|47862.9|47362.9|47582.4|47082.4|47863.5|47363.5|47582.4|47082.4|3
1661362200000|2022-08-24 17:30:00|47582.3|47082.3|47751|47251|48030.2|47276.4|47569.7|46986.6|4
1661362500000|2022-08-24 17:35:00|47748.1|47248.1|47619.9|47119.9|47786.2|47286.2|47603.9|47103.9|3
1661362800000|2022-08-24 17:40:00|47620.5|47120.5|47606.9|47106.9|47626.1|47126.1|47605.7|47105.7|0
1661363100000|2022-08-24 17:45:00|47606.8|47106.8|47606.7|47106.7|47608|47108|47599.2|47099.2|0
1661363400000|2022-08-24 17:50:00|47611.1|47111.1|47615.5|47115.5|47615.5|47115.5|47611.1|47111.1|0
1661363700000|2022-08-24 17:55:00|47615.4|47115.4|47666.6|47166.6|47727.3|47227.3|47611.4|47111.4|2
1661364000000|2022-08-24 18:00:00|47666.5|47166.5|47652.1|47152.1|47667.1|47167.1|47652.1|47152.1|0
1661364300000|2022-08-24 18:05:00|47653.2|47153.2|47634.3|47134.3|47653.2|47153.2|47634.3|47134.3|0
1661364600000|2022-08-24 18:10:00|47634.2|47134.2|47611.8|47111.8|47634.2|47134.2|47610.6|47110.6|3
1661364900000|2022-08-24 18:15:00|47611.2|47111.2|47614|47114|47614|47114|47610.6|47110.6|0
1661365200000|2022-08-24 18:20:00|47614.6|47114.6|47579.8|47079.8|47705.2|47114.6|47548.3|46905.2|10
1661365500000|2022-08-24 18:25:00|47579.7|47079.7|47579.7|47079.7|47579.7|47079.7|47579.7|47079.7|0
1661365800000|2022-08-24 18:30:00|47579.6|47079.6|47596.1|47096.1|47607.7|47107.7|47576.7|47076.7|0
1661366100000|2022-08-24 18:35:00|47595.5|47095.5|47650.4|47150.4|47650.5|47150.5|47595.5|47095.5|2
1661366400000|2022-08-24 18:40:00|47610.6|47110.6|47650.8|47150.8|47654.7|47154.7|47610.5|47110.5|0
1661366700000|2022-08-24 18:45:00|47650.2|47150.2|47645.7|47145.7|47650.2|47150.2|47645.7|47145.7|0
1661367000000|2022-08-24 18:50:00|47646.3|47146.3|47871.2|47071.2|47872.3|47362.9|47645.6|47071.2|2
1661367300000|2022-08-24 18:55:00|47871.1|47071.1|47671.6|47171.6|47871.1|47217.2|47670.5|47026.8|1
1661367600000|2022-08-24 19:00:00|47671|47171|47673.8|47173.8|47673.9|47173.9|47671|47171|0
1661367900000|2022-08-24 19:05:00|47679.6|47179.6|47845.4|47045.4|47885.9|47383.2|47552.9|47035.4|5
1661368200000|2022-08-24 19:10:00|47849.5|47049.5|47880.9|47080.9|47886.1|47380.6|47693.6|47043.7|0
1661368500000|2022-08-24 19:15:00|47884.9|47084.9|47882.5|47082.5|47886.1|47086.1|47880.7|47080.7|0
1661368800000|2022-08-24 19:20:00|47880.7|47080.7|47884.1|47084.1|47885.9|47085.9|47880.7|47080.7|0
1661369100000|2022-08-24 19:25:00|47884|47084|47883.9|47083.9|47885.8|47085.8|47881.7|47081.7|0
1661369400000|2022-08-24 19:30:00|47883.3|47083.3|47883.8|47083.8|47885.6|47085.6|47882.7|47082.7|0
1661369700000|2022-08-24 19:35:00|47882.6|47082.6|47881.4|47081.4|47885.5|47085.5|47880.2|47080.2|0
1661370000000|2022-08-24 19:40:00|47880.8|47080.8|47869.4|47069.4|47885.4|47085.4|47869.4|47069.4|0
1661370300000|2022-08-24 19:45:00|47869.3|47069.3|47869.2|47069.2|47869.3|47069.3|47869.2|47069.2|0
1661370600000|2022-08-24 19:50:00|47855.9|47055.9|47625.8|47125.8|47855.9|47134.3|47625.8|46984.3|0
1661370900000|2022-08-24 19:55:00|47627|47127|47582.4|47082.4|47784.8|47153.6|47582.4|46980.4|2
1661436000000|2022-08-25 14:00:00|47653.9|47153.9|48143.9|47643.9|48143.9|47643.9|47613|47113|9
1661436300000|2022-08-25 14:05:00|48165.6|47665.6|48278|47478|48588|48088|48165.6|47478|12
1661436600000|2022-08-25 14:10:00|48278.5|47478.5|48075|47275|48321.6|47602.4|47942.5|47176.5|1
1661436900000|2022-08-25 14:15:00|48061|47261|47908.8|47408.8|48241.8|47618.8|47816.8|47169.8|7
1661437200000|2022-08-25 14:20:00|47908.3|47408.3|47780.1|47280.1|47909.3|47409.3|47765.3|47265.3|2
1661437500000|2022-08-25 14:25:00|47790.1|47290.1|47790.2|47290.2|47815.2|47315.2|47755.1|47255.1|4
1661437800000|2022-08-25 14:30:00|47792.3|47292.3|47904.6|47404.6|47904.6|47404.6|47768.8|47268.8|5
1661438100000|2022-08-25 14:35:00|47988.5|47488.5|48156.4|47356.4|48291|47735.9|47974.5|47344.3|9
1661438400000|2022-08-25 14:40:00|48155.3|47355.3|48037.3|47537.3|48166.4|47538.3|47921.3|47272.3|3
1661438700000|2022-08-25 14:45:00|48028.3|47528.3|48118.2|47618.2|48168.7|47668.7|47993.7|47493.7|3
1661439000000|2022-08-25 14:50:00|48116.6|47616.6|48161.1|47661.1|48177.6|47677.6|48082.6|47582.6|1
1661439300000|2022-08-25 14:55:00|48149|47649|48160.5|47660.5|48160.5|47660.5|48146.1|47646.1|6
1661439600000|2022-08-25 15:00:00|48160.4|47660.4|48432.8|47932.8|48468.7|47968.7|48160.4|47595.6|1
1661439900000|2022-08-25 15:05:00|48401.3|47901.3|48316.8|47816.8|48401.3|47901.3|48316.8|47816.8|3
1661440200000|2022-08-25 15:10:00|48313.3|47813.3|48527.1|48027.1|48656.4|48156.4|48266.8|47766.8|3
1661440500000|2022-08-25 15:15:00|48520.5|48020.5|48288.1|47788.1|48624.6|48020.5|48197.6|47618.7|3
1661440800000|2022-08-25 15:20:00|48281.5|47781.5|48198.6|47698.6|48608|47889.6|48027.6|47527.6|1
1661441100000|2022-08-25 15:25:00|48193.6|47693.6|48538.4|48038.4|48609.4|48109.4|48184|47684|2
1661441400000|2022-08-25 15:30:00|48530.5|48030.5|48257.4|47757.4|48538.9|48038.9|48243.9|47592.4|2
1661441700000|2022-08-25 15:35:00|48261.9|47761.9|48232.3|47732.3|48261.9|47761.9|48231.8|47731.8|1
1661442000000|2022-08-25 15:40:00|48233.3|47733.3|48260.8|47760.8|48276.3|47776.3|48215.3|47715.3|4
1661442300000|2022-08-25 15:45:00|48235.7|47735.7|48384.7|47884.7|48513.4|47906.3|48235.7|47713.4|5
1661442600000|2022-08-25 15:50:00|48389.1|47889.1|48257.1|47757.1|48525.5|47895.2|48257.1|47725.5|5
1661442900000|2022-08-25 15:55:00|48248.1|47748.1|48628.6|47828.6|48665|47865|48248.1|47748.1|5
1661443200000|2022-08-25 16:00:00|48628.5|47828.5|48578.4|48078.4|48687.5|48078.5|48538.5|47828.5|0
1661443500000|2022-08-25 16:05:00|48582.3|48082.3|48201.2|47701.2|48624.3|48124.3|48191.7|47640.2|2
1661443800000|2022-08-25 16:10:00|48196.7|47696.7|48656.5|47856.5|48656.5|47856.5|48196.6|47538.5|0
1661444100000|2022-08-25 16:15:00|48656.4|47856.4|48659.2|47859.2|48718.3|47973.3|48352.1|47804.6|2
1661444400000|2022-08-25 16:20:00|48584.7|47784.7|48586|47786|48595.3|47946.3|48445.3|47784.7|0
1661444700000|2022-08-25 16:25:00|48587|47787|48616|47816|48698.5|47961.6|48447.2|47656.6|0
1661445000000|2022-08-25 16:30:00|48597.5|47797.5|48528.4|47728.4|48597.5|47797.5|48514|47714|0
1661445300000|2022-08-25 16:35:00|48609.9|47809.9|48395.2|47895.2|48613.4|47908.7|48367.8|47717.3|0
1661445600000|2022-08-25 16:40:00|48337.2|47837.2|48731.1|47931.1|48736.1|47936.1|48336.2|47685.7|1
1661445900000|2022-08-25 16:45:00|48732.1|47932.1|48654.5|47854.5|48763.5|48076|48532|47834.5|2
1661446200000|2022-08-25 16:50:00|48656|47856|48655.9|48155.9|48766.4|48165.4|48511.5|47833.4|8
1661446500000|2022-08-25 16:55:00|48656.4|48156.4|48662.3|48162.3|48662.3|48162.3|48655.9|48155.9|0
1661446800000|2022-08-25 17:00:00|48661.3|48161.3|48644.7|48144.7|48662.7|48162.7|48644.7|48144.7|1
1661447100000|2022-08-25 17:05:00|48644.6|48144.6|48644.5|48144.5|48644.6|48144.6|48644.5|48144.5|1
1661447400000|2022-08-25 17:10:00|48684.5|48184.5|49152.3|48352.3|49175.9|48633.9|48684.5|48184.5|3
1661447700000|2022-08-25 17:15:00|49149.8|48349.8|48926.5|48426.5|49163.3|48531.7|48926.5|48349.8|3
1661448000000|2022-08-25 17:20:00|48924|48424|49504.9|49004.9|49684.9|49004.9|48896.5|48396.5|4
1661448300000|2022-08-25 17:25:00|49657.9|48857.9|49588.3|49088.3|49711.4|49088.4|49439.4|48797.4|0
1661448600000|2022-08-25 17:30:00|49589.8|49089.8|50420.6|49920.6|50461.2|49920.6|49589.8|49040.8|2
1661448900000|2022-08-25 17:35:00|50449.1|49949.1|50438.4|49638.4|50518.4|49986.1|50421.9|49624.4|3
1661449200000|2022-08-25 17:40:00|50492.4|49692.4|50717.3|50217.3|50861.8|50253.3|50390.4|49638.4|2
1661449500000|2022-08-25 17:45:00|50771.3|50271.3|50805.1|50005.1|50847.6|50347.6|50672.3|49949.6|4
1661449800000|2022-08-25 17:50:00|50835.1|50035.1|50706.5|49906.5|50866.6|50280.6|50674.6|49874.6|0
1661450100000|2022-08-25 17:55:00|50705|49905|50585.3|50085.3|50776.5|50125.4|50566.4|49891.5|0
1661450400000|2022-08-25 18:00:00|50566.8|50066.8|50375.2|49575.2|50640.3|50089.3|50366.3|49566.3|6
1661450700000|2022-08-25 18:05:00|50188.7|49688.7|50242.6|49742.6|50242.6|49742.6|50118.2|49618.2|0
1661451000000|2022-08-25 18:10:00|50247.1|49747.1|50198.4|49698.4|50261|49761|50152|49652|5
1661451300000|2022-08-25 18:15:00|50424.4|49624.4|50431.8|49931.8|50585.3|49936.3|50268.8|49577.3|3
1661451600000|2022-08-25 18:20:00|50330.8|49830.8|50266.7|49766.7|50331.3|49831.3|50262.2|49762.2|1
1661451900000|2022-08-25 18:25:00|50266.6|49766.6|50262|49762|50275.6|49775.6|50262|49762|0
1661452200000|2022-08-25 18:30:00|50257.5|49757.5|50274.4|49774.4|50274.5|49774.5|50257.5|49757.5|0
1661452500000|2022-08-25 18:35:00|50274.3|49774.3|50229.2|49729.2|50274.3|49774.3|50229.2|49729.2|0
1661452800000|2022-08-25 18:40:00|50229.1|49729.1|50289.1|49789.1|50289.1|49789.1|50229.1|49729.1|0
1661453100000|2022-08-25 18:45:00|50226.1|49726.1|50203|49703|50284.6|49784.6|50189.5|49689.5|1
1661453400000|2022-08-25 18:50:00|50202.9|49702.9|50437.3|49637.3|50516.4|50009.9|50202.9|49544.8|1
1661453700000|2022-08-25 18:55:00|50446.8|49646.8|50456.7|49656.7|50456.7|49656.7|50446.8|49646.8|0
1661454000000|2022-08-25 19:00:00|50457.1|49657.1|50457|49657|50457.6|49657.6|50457|49657|0
1661454300000|2022-08-25 19:05:00|50456.9|49656.9|50316.4|49816.4|50456.9|49821.9|50316.4|49656.9|0
1661454600000|2022-08-25 19:10:00|50316.3|49816.3|50336.3|49836.3|50343.7|49843.7|50316.3|49816.3|0
1661454900000|2022-08-25 19:15:00|50336.2|49836.2|50336.2|49836.2|50336.2|49836.2|50336.2|49836.2|0
1661455200000|2022-08-25 19:20:00|50336.1|49836.1|50336|49836|50336.1|49836.1|50336|49836|0
1661455500000|2022-08-25 19:25:00|50335.9|49835.9|50335.9|49835.9|50335.9|49835.9|50335.9|49835.9|0
1661455800000|2022-08-25 19:30:00|50335.8|49835.8|50281.2|49781.2|50335.8|49835.8|50281.2|49781.2|4
1661456100000|2022-08-25 19:35:00|50294.7|49794.7|50299.1|49799.1|50415.7|49915.7|50220.6|49720.6|1
1661456400000|2022-08-25 19:40:00|50299.6|49799.6|50256.9|49756.9|50438|49938|50222.4|49583.9|2
1661456700000|2022-08-25 19:45:00|50348|49848|50923.4|50123.4|50927.9|50255|50308|49657.9|0
1661457000000|2022-08-25 19:50:00|50792.9|50292.9|50702.8|50202.8|50792.9|50292.9|50659.8|50159.8|0
1661457300000|2022-08-25 19:55:00|50734.3|50234.3|50346.1|49546.1|50734.3|50234.3|50202.5|49544.6|7
1661522400000|2022-08-26 14:00:00|50675.9|50175.9|52141.4|51341.4|52697.8|51897.8|50653.1|50153.1|15
1661522700000|2022-08-26 14:05:00|51608.8|50208.8|50781.7|49981.7|51676.8|50473.3|50634.3|49980.4|15
1661523000000|2022-08-26 14:10:00|50772.6|49972.6|50341.6|49541.6|50883.7|50180.4|49857.1|49357.1|8
1661523300000|2022-08-26 14:15:00|50184.6|49684.6|49767.2|49267.2|50184.6|49684.6|49767.2|49234.8|5
1661523600000|2022-08-26 14:20:00|49767.1|49267.1|49742.2|49242.2|49767.1|49267.1|49742.2|49242.2|1
1661523900000|2022-08-26 14:25:00|49758.7|49258.7|49716.9|49216.9|49772|49272|49616.7|49116.7|4
1661524200000|2022-08-26 14:30:00|49712.6|49212.6|49603.4|48803.4|49716.9|49216.9|49437|48795.1|19
1661524500000|2022-08-26 14:35:00|49626.2|48826.2|49481.4|48681.4|49626.2|49053.9|49444.4|48644.4|2
1661524800000|2022-08-26 14:40:00|49499.2|48699.2|49339.3|48839.3|49556.1|49056.1|49310.3|48661|3
1661525100000|2022-08-26 14:45:00|49314.4|48814.4|49219.4|48719.4|49533.2|49033.2|49214.4|48714.4|3
1661525400000|2022-08-26 14:50:00|49219|48719|49319.2|48819.2|49378|48878|49164.3|48664.3|1
1661525700000|2022-08-26 14:55:00|49319.1|48819.1|49492.3|48992.3|49734.2|49079.2|49310.8|48806.2|4
1661526000000|2022-08-26 15:00:00|49483.2|48983.2|49498|48998|49683.8|49002.2|49474|48824.4|4
1661526300000|2022-08-26 15:05:00|49489.3|48989.3|49438.9|48938.9|49490.1|48990.1|49434.8|48934.8|2
1661526600000|2022-08-26 15:10:00|49439.3|48939.3|49490.4|48990.4|49636.5|48994.7|49439.3|48836.5|4
1661526900000|2022-08-26 15:15:00|49490.3|48990.3|49532.4|48732.4|49632.3|48992.5|49482.3|48726.4|1
1661527200000|2022-08-26 15:20:00|49507.3|48707.3|49548.8|49048.8|49618.2|49118.2|49368.7|48696.8|3
1661527500000|2022-08-26 15:25:00|49550.9|49050.9|49293.9|48793.9|49696.1|49196.1|49293.9|48730.5|2
1661527800000|2022-08-26 15:30:00|49295.2|48795.2|49322.6|48822.6|49350.1|48850.1|49294.7|48794.7|1
1661528100000|2022-08-26 15:35:00|49322.1|48822.1|49289.6|48789.6|49322.1|48822.1|49289.6|48789.6|2
1661528400000|2022-08-26 15:40:00|49298.8|48798.8|49307.8|48807.8|49307.8|48807.8|49280.4|48780.4|2
1661528700000|2022-08-26 15:45:00|49298.6|48798.6|49276.1|48776.1|49299|48799|49276.1|48776.1|1
1661529000000|2022-08-26 15:50:00|49276|48776|49369.8|48869.8|49372.7|48872.7|49276|48776|6
1661529300000|2022-08-26 15:55:00|49369.7|48869.7|49834.7|49034.7|50156.8|49069|49329|48756.8|4
1661529600000|2022-08-26 16:00:00|49844.5|49044.5|49946.7|49146.7|49955.5|49155.5|49844.5|49044.5|0
1661529900000|2022-08-26 16:05:00|49947.1|49147.1|49940.7|49140.7|49970.8|49362.6|49800.5|49140.7|2
1661530200000|2022-08-26 16:10:00|49936.1|49136.1|49971.7|49171.7|49971.7|49366.3|49782.7|49126|0
1661530500000|2022-08-26 16:15:00|49820.9|49320.9|49961.6|49161.6|49961.6|49366.7|49820.9|49161.6|0
1661530800000|2022-08-26 16:20:00|49961.5|49161.5|49753.5|49253.5|49961.5|49313.7|49751|49161.5|1
1661531100000|2022-08-26 16:25:00|49790.7|49290.7|49794.4|49294.4|49842.4|49342.4|49790.7|49290.7|3
1661531400000|2022-08-26 16:30:00|49797.8|49297.8|49831.7|49331.7|49834.4|49334.4|49797.8|49297.8|0
1661531700000|2022-08-26 16:35:00|49830|49330|49766.2|49266.2|49968.4|49330|49721.3|49081.9|5
1661532000000|2022-08-26 16:40:00|49766.1|49266.1|49766.9|49266.9|49767|49267|49766.1|49266.1|0
1661532300000|2022-08-26 16:45:00|49812.3|49012.3|49871.1|49071.1|49935.7|49298.8|49432.9|48795.2|2
1661532600000|2022-08-26 16:50:00|49871|49071|49864.1|49064.1|49871|49071|49864.1|49064.1|0
1661532900000|2022-08-26 16:55:00|49865|49065|50186.9|49386.9|50186.9|49430.1|49864.9|49064.9|0
1661533200000|2022-08-26 17:00:00|50186.8|49386.8|50502.1|49702.1|50502.1|49892.6|50084.6|49378.1|2
1661533500000|2022-08-26 17:05:00|50511.3|49711.3|50655|49255|50892.2|50266.4|50511.3|49253.3|5
1661533800000|2022-08-26 17:10:00|50636.7|49236.7|50810.6|50010.6|50840.6|50040.6|50483|49236.7|0
1661534100000|2022-08-26 17:15:00|50812.7|50012.7|50811.7|50011.7|50815.2|50015.2|50787.6|49987.6|0
1661534400000|2022-08-26 17:20:00|50807.5|50007.5|50743.7|49943.7|50966.6|50466.6|50743.2|49943.2|1
1661534700000|2022-08-26 17:25:00|50744.9|49944.9|50797.3|49997.3|50801.5|50001.5|50743.2|49943.2|0
1661535000000|2022-08-26 17:30:00|50797.2|49997.2|50893.3|50393.3|50921.3|50396.3|50737.2|49937.2|1
1661535300000|2022-08-26 17:35:00|50895.4|50395.4|51152.3|50652.3|51152.3|50652.3|50658.6|49975.3|1
1661535600000|2022-08-26 17:40:00|51152.2|50652.2|51314.5|49914.5|51314.5|50652.2|50969.6|49859.6|1
1661535900000|2022-08-26 17:45:00|51300.8|49900.8|50973.9|50173.9|51300.8|50196.9|50973.9|49900.2|0
1661536200000|2022-08-26 17:50:00|51028.5|50228.5|51141.7|50341.7|51141.7|50341.7|51028.5|50228.5|0
1661536500000|2022-08-26 17:55:00|51141.6|50341.6|51141.6|50341.6|51141.6|50341.6|51141.6|50341.6|0
1661536800000|2022-08-26 18:00:00|51146.2|50346.2|51155.2|50355.2|51155.3|50355.3|51141.6|50341.6|2
1661537100000|2022-08-26 18:05:00|51123.1|50323.1|51155.1|50355.1|51155.1|50355.1|51118.5|50318.5|0
1661537400000|2022-08-26 18:10:00|51155|50355|51124.6|50324.6|51155|50355|51117.9|50317.9|2
1661537700000|2022-08-26 18:15:00|51124.5|50324.5|51118.2|50318.2|51124.5|50324.5|51118.2|50318.2|0
1661538000000|2022-08-26 18:20:00|51118.1|50318.1|50537.8|50037.8|51118.1|50318.1|50537.8|50037.8|0
1661538300000|2022-08-26 18:25:00|50533.2|50033.2|50533|50033|50533.2|50033.2|50533|50033|0
1661538600000|2022-08-26 18:30:00|50664.2|49864.2|50664.5|49864.5|50664.6|49864.6|50654.1|49854.1|1
1661538900000|2022-08-26 18:35:00|50666.1|49866.1|50664.3|49864.3|50714.4|49914.4|50664.3|49864.3|0
1661539200000|2022-08-26 18:40:00|50664.2|49864.2|50664.2|49864.2|50664.2|49864.2|50664.2|49864.2|0
1661539500000|2022-08-26 18:45:00|50664.1|49864.1|50664|49864|50664.1|49864.1|50664|49864|0
1661539800000|2022-08-26 18:50:00|50663.9|49863.9|50663.9|49863.9|50663.9|49863.9|50663.9|49863.9|0
1661540100000|2022-08-26 18:55:00|50663.8|49863.8|50663.8|49863.8|50663.8|49863.8|50663.8|49863.8|0
1661540400000|2022-08-26 19:00:00|50663.7|49863.7|50663.6|49863.6|50663.7|49863.7|50663.6|49863.6|0
1661540700000|2022-08-26 19:05:00|50663.5|49863.5|50663.5|49863.5|50663.5|49863.5|50663.5|49863.5|0
1661541000000|2022-08-26 19:10:00|50663.4|49863.4|50663.3|49863.3|50663.4|49863.4|50663.3|49863.3|0
1661541300000|2022-08-26 19:15:00|50663.2|49863.2|50663.2|49863.2|50663.2|49863.2|50663.2|49863.2|0
1661541600000|2022-08-26 19:20:00|50663.1|49863.1|51058|49658|51062.7|49863.1|50663.1|49658|0
1661541900000|2022-08-26 19:25:00|51052.2|49652.2|50952.9|49552.9|51052.2|49652.2|50932.9|49532.9|0
1661542200000|2022-08-26 19:30:00|50952.8|49552.8|50951.9|49551.9|50952.8|49552.8|50951.9|49551.9|0
1661542500000|2022-08-26 19:35:00|50951.8|49551.8|50951.8|49551.8|50951.8|49551.8|50951.8|49551.8|0
1661542800000|2022-08-26 19:40:00|50951.7|49551.7|50952.5|49552.5|50952.6|49552.6|50951.7|49551.7|0
1661543100000|2022-08-26 19:45:00|50952.4|49552.4|50333.3|49533.3|50966.2|49793.3|50333.3|49450.8|6
1661543400000|2022-08-26 19:50:00|50337.9|49537.9|50348.1|49548.1|50398.7|49598.7|50337.9|49537.9|0
1661543700000|2022-08-26 19:55:00|50348|49548|50224.6|49424.6|50348|49548|50110.8|49310.8|1
1661781600000|2022-08-29 14:00:00|49993.6|49193.6|50003.9|49203.9|50181|49203.9|49680.7|48723.3|2
1661781900000|2022-08-29 14:05:00|50008.7|49208.7|49760.4|49260.4|50008.9|49281.1|49760.4|49105.1|6
1661782200000|2022-08-29 14:10:00|49760.3|49260.3|49105.7|48605.7|49760.3|49260.3|49105.7|48605.7|5
1661782500000|2022-08-29 14:15:00|49100.8|48600.8|49045.7|48545.7|49505.6|48705.6|48870.6|48218.2|9
1661782800000|2022-08-29 14:20:00|49200.7|48400.7|49170.9|48670.9|49386.2|48671.2|49040.7|48395.9|4
1661783100000|2022-08-29 14:25:00|49171.6|48671.6|49486.5|48686.5|49531|48731|49171.6|48671.6|0
1661783400000|2022-08-29 14:30:00|49481.5|48681.5|49451|48651|49481.5|48681.5|49416.6|48616.6|0
1661783700000|2022-08-29 14:35:00|49296|48796|49281|48781|49296|48796|49281|48781|0
1661784000000|2022-08-29 14:40:00|49286|48786|49275.9|48775.9|49286|48786|49275.9|48775.9|0
1661784300000|2022-08-29 14:45:00|49275.8|48775.8|49280.9|48780.9|49390.8|48890.8|49275.8|48775.8|0
1661784600000|2022-08-29 14:50:00|49265.9|48765.9|49141.5|48641.5|49265.9|48765.9|49122.3|48622.3|0
1661784900000|2022-08-29 14:55:00|49141.4|48641.4|49002.8|48502.8|49141.4|48641.4|49002.8|48502.8|0
1661785200000|2022-08-29 15:00:00|48997.8|48497.8|49034.7|48234.7|49206.3|48497.8|48585.8|47950.6|15
1661785500000|2022-08-29 15:05:00|49029.7|48229.7|48954.2|48154.2|49029.7|48229.7|48954.2|48154.2|2
1661785800000|2022-08-29 15:10:00|48944.2|48144.2|48794|48294|48944.2|48294.1|48774.1|48139.2|0
1661786100000|2022-08-29 15:15:00|48794.2|48294.2|48989.3|48189.3|49169|48369|48778.9|48154.1|0
1661786400000|2022-08-29 15:20:00|48989.2|48189.2|48963.5|48163.5|48989.4|48319.1|48634.1|48134.1|2
1661786700000|2022-08-29 15:25:00|48949.1|48149.1|49064.1|48264.1|49089|48298.9|48634.1|48134.1|0
1661787000000|2022-08-29 15:30:00|49064|48264|48958.9|48158.9|49064|48264|48958.9|48158.9|0
1661787300000|2022-08-29 15:35:00|48658.9|48163.9|48944.5|48144.5|48984.6|48184.6|48658.9|48144.5|8
1661787600000|2022-08-29 15:40:00|48796.9|48296.9|48629.4|48129.4|49007|48296.9|48629.4|48129.4|0
1661787900000|2022-08-29 15:45:00|48629.3|48129.3|48825.1|48025.1|48835.2|48129.3|48390.2|47756.7|3
1661788200000|2022-08-29 15:50:00|48825|48025|48790.5|47990.5|48835|48035|48790.5|47990.5|1
1661788500000|2022-08-29 15:55:00|48780.5|47980.5|48504.2|48004.2|48780.5|48060.5|48495.3|47980.5|1
1661788800000|2022-08-29 16:00:00|48499.2|47999.2|48499.1|47999.1|48664|48089.6|48494.2|47864|0
1661789100000|2022-08-29 16:05:00|48500.7|48000.7|48790.2|47990.2|48879.3|48079.3|48500.6|47990.2|0
1661789400000|2022-08-29 16:10:00|48790.1|47990.1|48790|47990|48790.1|47990.1|48790|47990|0
1661789700000|2022-08-29 16:15:00|48799.6|47999.6|48799.5|47999.5|48799.6|47999.6|48799.5|47999.5|0
1661790000000|2022-08-29 16:20:00|48799.4|47999.4|48789.7|47989.7|48799.4|47999.4|48789.7|47989.7|0
1661790300000|2022-08-29 16:25:00|48789.6|47989.6|48789.5|47989.5|48789.6|47989.6|48789.5|47989.5|0
1661790600000|2022-08-29 16:30:00|48832.8|48032.8|48759.4|48259.4|48832.8|48259.4|48687.2|48032.8|0
1661790900000|2022-08-29 16:35:00|48759.3|48259.3|48658.3|48158.3|48818|48259.3|48653.4|48017.9|2
1661791200000|2022-08-29 16:40:00|48658.2|48158.2|48708.1|48208.1|48708.2|48208.2|48643.2|48143.2|0
1661791500000|2022-08-29 16:45:00|48708|48208|48707.9|48207.9|48708|48208|48707.9|48207.9|0
1661791800000|2022-08-29 16:50:00|48707.8|48207.8|48712.8|48212.8|48712.8|48212.8|48707.8|48207.8|0
1661792100000|2022-08-29 16:55:00|48712.9|48212.9|49107.4|48307.4|49107.9|48307.9|48712.9|48212.9|2
1661792400000|2022-08-29 17:00:00|49107.3|48307.3|49107.3|48307.3|49107.3|48307.3|49107.3|48307.3|0
1661792700000|2022-08-29 17:05:00|49107.2|48307.2|49266.6|48466.6|49266.6|48466.6|49107.2|48307.2|7
1661793000000|2022-08-29 17:10:00|49266.5|48466.5|49237.5|48437.5|49266.5|48466.5|49237.5|48437.5|0
1661793300000|2022-08-29 17:15:00|49237.4|48437.4|49237.3|48437.3|49237.4|48437.4|49237.3|48437.3|0
1661793600000|2022-08-29 17:20:00|49222.8|48422.8|49151.6|48651.6|49276.7|48651.6|49127.5|48398.7|0
1661793900000|2022-08-29 17:25:00|49151.5|48651.5|49151.4|48651.4|49151.5|48651.5|49151.4|48651.4|0
1661794200000|2022-08-29 17:30:00|49151.3|48651.3|49151.3|48651.3|49151.3|48651.3|49151.3|48651.3|0
1661794500000|2022-08-29 17:35:00|49151.2|48651.2|49151.1|48651.1|49151.2|48651.2|49151.1|48651.1|0
1661794800000|2022-08-29 17:40:00|49151|48651|49149.2|48649.2|49151|48651|49149.2|48649.2|0
1661795100000|2022-08-29 17:45:00|49149.1|48649.1|49125.8|48625.8|49149.1|48649.1|49120.6|48620.6|15
1661795400000|2022-08-29 17:50:00|49125.7|48625.7|49044.9|48544.9|49141.6|48641.6|49044.9|48544.9|3
1661795700000|2022-08-29 17:55:00|49044.8|48544.8|49112.2|48612.2|49112.2|48612.2|49040|48540|2
1661796000000|2022-08-29 18:00:00|49112.3|48612.3|49156.7|48656.7|49189.5|48689.5|49112.3|48612.3|1
1661796300000|2022-08-29 18:05:00|49156.6|48656.6|49156.5|48656.5|49156.6|48656.6|49156.5|48656.5|0
1661796600000|2022-08-29 18:10:00|49158.3|48658.3|49280.1|48480.1|49280.3|48716.5|49115.2|48465.3|7
1661796900000|2022-08-29 18:15:00|49279.8|48479.8|49274.6|48774.6|49280.3|48774.8|49251|48451|0
1661797200000|2022-08-29 18:20:00|49274.8|48774.8|49123.7|48623.7|49419.4|48774.8|49123.4|48473.4|0
1661797500000|2022-08-29 18:25:00|49123.9|48623.9|49273.2|48473.2|49273.9|48623.9|49123.5|48473.2|0
1661797800000|2022-08-29 18:30:00|49273.1|48473.1|49273.1|48473.1|49273.1|48473.1|49273.1|48473.1|0
1661798100000|2022-08-29 18:35:00|49273|48473|49064.6|48564.6|49273.3|48623.5|49060|48472.9|0
1661798400000|2022-08-29 18:40:00|49112.3|48612.3|49152.5|48652.5|49213.9|48713.9|49060.5|48560.5|2
1661798700000|2022-08-29 18:45:00|49152.4|48652.4|49152.2|48652.2|49277|48777|49081.3|48581.3|2
1661799000000|2022-08-29 18:50:00|49147.4|48647.4|48991.7|48491.7|49152.2|48652.2|48991.5|48491.5|2
1661799300000|2022-08-29 18:55:00|48991.5|48491.5|48957.2|48457.2|48992|48492|48956.1|48456.1|5
1661799600000|2022-08-29 19:00:00|48957.1|48457.1|48957.1|48457.1|48988.7|48488.7|48957.1|48457.1|0
1661799900000|2022-08-29 19:05:00|48957|48457|48956.9|48456.9|48957|48457|48956.9|48456.9|0
1661800200000|2022-08-29 19:10:00|48956.8|48456.8|48956.7|48456.7|48956.8|48456.8|48956.7|48456.7|0
1661800500000|2022-08-29 19:15:00|48956.6|48456.6|49080.4|48580.4|49090|48590|48956.6|48456.6|0
1661800800000|2022-08-29 19:20:00|49080.3|48580.3|49080.2|48580.2|49080.3|48580.3|49080.2|48580.2|0
1661801100000|2022-08-29 19:25:00|49080.1|48580.1|49055|48555|49080.1|48580.1|49055|48555|0
1661801400000|2022-08-29 19:30:00|49054.9|48554.9|49054.9|48554.9|49054.9|48554.9|49054.9|48554.9|0
1661801700000|2022-08-29 19:35:00|49069.3|48569.3|49189.9|48689.9|49190|48690|49069.3|48569.3|0
1661802000000|2022-08-29 19:40:00|49189.8|48689.8|49189.7|48689.7|49189.8|48689.8|49189.7|48689.7|0
1661802300000|2022-08-29 19:45:00|49209|48709|49189.6|48689.6|49397.2|48753.3|49180|48557.5|9
1661802600000|2022-08-29 19:50:00|49189.5|48689.5|48963.9|48463.9|49193.9|48693.9|48963.9|48463.9|1
1661802900000|2022-08-29 19:55:00|48963.8|48463.8|48763.7|48263.7|48963.8|48463.8|48763.7|48263.7|4
1661868000000|2022-08-30 14:00:00|47981|47481|48529.8|48029.8|49002.8|48073.1|47981|47481|7
1661868300000|2022-08-30 14:05:00|48528.7|48028.7|48562.8|48062.8|48562.8|48062.8|48136.7|47636.7|6
1661868600000|2022-08-30 14:10:00|48562.7|48062.7|48517|48017|48686.6|48082.7|48516.6|47791.6|1
1661868900000|2022-08-30 14:15:00|48521.8|48021.8|48436.9|47936.9|48521.8|48021.8|48431.9|47931.9|0
1661869200000|2022-08-30 14:20:00|48426.9|47926.9|48277|47777|48446.6|47946.6|48173.9|47673.9|6
1661869500000|2022-08-30 14:25:00|48276.7|47776.7|48462.3|47962.3|48467.3|47967.3|48267|47767|0
1661869800000|2022-08-30 14:30:00|48462.2|47962.2|48577.1|48077.1|48577.2|48077.2|48457.3|47957.3|0
1661870100000|2022-08-30 14:35:00|48577.3|48077.3|48648.1|48148.1|48711.9|48211.9|48577.3|48077.3|2
1661870400000|2022-08-30 14:40:00|48648|48148|48658.1|48158.1|48658.1|48158.1|48633|48133|0
1661870700000|2022-08-30 14:45:00|48638.9|48138.9|48483.4|47983.4|48648.5|48148.5|48478.3|47978.3|4
1661871000000|2022-08-30 14:50:00|48484.2|47984.2|48283.9|47783.9|48493.8|47993.8|48273.7|47773.7|8
1661871300000|2022-08-30 14:55:00|48284|47784|47993.2|47493.2|48284|47784|47993.2|47493.2|11
1661871600000|2022-08-30 15:00:00|47969.1|47469.1|48007.6|47507.6|48221.6|47571.3|47670.8|47095|30
1661871900000|2022-08-30 15:05:00|48007.9|47507.9|47930.9|47130.9|48221.4|47561.5|47735.7|47098.5|8
1661872200000|2022-08-30 15:10:00|47940.7|47140.7|47790.3|47290.3|47989.7|47341.3|47790.3|47135.6|3
1661872500000|2022-08-30 15:15:00|47789.8|47289.8|47665.7|47165.7|47789.8|47289.8|47564.3|47064.3|3
1661872800000|2022-08-30 15:20:00|47680.7|47180.7|47620|47120|47680.7|47180.7|47619.9|47119.9|5
1661873100000|2022-08-30 15:25:00|47620.1|47120.1|47403.3|46903.3|47681.2|47181.2|47403|46903|9
1661873400000|2022-08-30 15:30:00|47388.4|46888.4|47448|46948|47728.8|47048.8|47378.8|46733.8|2
1661873700000|2022-08-30 15:35:00|47443.1|46943.1|47397.9|46897.9|47443.1|46943.1|47397.9|46897.9|13
1661874000000|2022-08-30 15:40:00|47397.8|46897.8|47367.7|46867.7|47397.8|46897.8|47367.7|46867.7|0
1661874300000|2022-08-30 15:45:00|47367.6|46867.6|47098.4|46598.4|47367.6|46867.6|46964.5|46399.4|4
1661874600000|2022-08-30 15:50:00|47098.3|46598.3|47083.2|46583.2|47179.6|46603.2|47028.9|46379.1|1
1661874900000|2022-08-30 15:55:00|47068.5|46568.5|47052.9|46552.9|47068.5|46568.5|47052.9|46552.9|1
1661875200000|2022-08-30 16:00:00|47002.9|46502.9|47008|46508|47077.3|46577.3|46932.3|46432.3|2
1661875500000|2022-08-30 16:05:00|47007.9|46507.9|46982.6|46482.6|47365.3|46696.6|46847.9|46347.9|2
1661875800000|2022-08-30 16:10:00|46987.4|46487.4|47042.4|46542.4|47062.5|46562.5|46982.5|46482.5|7
1661876100000|2022-08-30 16:15:00|47162.4|46662.4|47156.8|46656.8|47187.1|46687.1|47062.4|46562.4|4
1661876400000|2022-08-30 16:20:00|47156.9|46656.9|47122.1|46622.1|47196.1|46696.1|47106.9|46606.9|7
1661876700000|2022-08-30 16:25:00|47121.4|46621.4|47032.5|46532.5|47121.4|46621.4|47032.5|46532.5|5
1661877000000|2022-08-30 16:30:00|46992.3|46492.3|46923.6|46423.6|46992.4|46492.4|46908.4|46408.4|1
1661877300000|2022-08-30 16:35:00|46923.5|46423.5|46942.9|46442.9|46962.6|46462.6|46923.5|46423.5|0
1661877600000|2022-08-30 16:40:00|46942.8|46442.8|46936.5|46436.5|46947.8|46447.8|46936.5|46436.5|0
1661877900000|2022-08-30 16:45:00|46936.4|46436.4|46902.1|46402.1|46936.4|46436.4|46902.1|46402.1|2
1661878200000|2022-08-30 16:50:00|46902|46402|46881.7|46381.7|46902|46402|46881.7|46381.7|2
1661878500000|2022-08-30 16:55:00|46881.6|46381.6|46860.9|46360.9|46895.8|46395.8|46831.1|46331.1|11
1661878800000|2022-08-30 17:00:00|46860.8|46360.8|46860.7|46360.7|46860.8|46360.8|46860.7|46360.7|0
1661879100000|2022-08-30 17:05:00|46958.7|46458.7|46905|46405|46960.5|46460.5|46890.6|46390.6|6
1661879400000|2022-08-30 17:10:00|46904.9|46404.9|46889.1|46389.1|46904.9|46404.9|46849.7|46349.7|1
1661879700000|2022-08-30 17:15:00|46889|46389|46888.9|46388.9|46889|46389|46888.9|46388.9|0
1661880000000|2022-08-30 17:20:00|46890.5|46390.5|47014.4|46514.4|47042.8|46542.8|46890.5|46390.5|6
1661880300000|2022-08-30 17:25:00|47014.5|46514.5|47094.2|46594.2|47143.6|46643.6|47014.3|46514.3|0
1661880600000|2022-08-30 17:30:00|47094.1|46594.1|47032.9|46532.9|47094.1|46594.1|47022.8|46522.8|5
1661880900000|2022-08-30 17:35:00|46992.9|46492.9|46991.4|46491.4|46992.9|46492.9|46991.4|46491.4|2
1661881200000|2022-08-30 17:40:00|46992.1|46492.1|47061.8|46561.8|47061.8|46561.8|46992.1|46492.1|0
1661881500000|2022-08-30 17:45:00|47061.7|46561.7|47142.2|46642.2|47416.2|46726.5|47061.7|46561.7|9
1661881800000|2022-08-30 17:50:00|47143.2|46643.2|47241.3|46741.3|47241.4|46741.4|47143.2|46643.2|0
1661882100000|2022-08-30 17:55:00|47241.2|46741.2|47146.3|46646.3|47410.9|46760.7|47096.4|46449.3|2
1661882400000|2022-08-30 18:00:00|47146.2|46646.2|47100.9|46600.9|47146.2|46646.2|47100.9|46600.9|1
1661882700000|2022-08-30 18:05:00|47086.2|46586.2|47076|46576|47086.2|46586.2|47076|46576|0
1661883000000|2022-08-30 18:10:00|47100|46600|47064.6|46564.6|47100|46600|46989.7|46489.7|2
1661883300000|2022-08-30 18:15:00|47049.9|46549.9|47134.6|46634.6|47134.6|46634.6|47004.7|46504.7|0
1661883600000|2022-08-30 18:20:00|47144.4|46644.4|47144.3|46644.3|47144.4|46644.4|47144.3|46644.3|0
1661883900000|2022-08-30 18:25:00|47164|46664|47194.2|46694.2|47194.2|46694.2|47154|46654|1
1661884200000|2022-08-30 18:30:00|47194.3|46694.3|47189.2|46689.2|47204.1|46704.1|47189.2|46689.2|0
1661884500000|2022-08-30 18:35:00|47189.1|46689.1|47189.1|46689.1|47189.1|46689.1|47189.1|46689.1|0
1661884800000|2022-08-30 18:40:00|47189|46689|47188.9|46688.9|47189|46689|47188.9|46688.9|0
1661885100000|2022-08-30 18:45:00|47191.7|46691.7|47318.6|46818.6|47408.9|46908.9|47191.7|46691.7|0
1661885400000|2022-08-30 18:50:00|47318.5|46818.5|47338.1|46838.1|47338.4|46838.4|47318.5|46818.5|2
1661885700000|2022-08-30 18:55:00|47338.3|46838.3|47383.5|46883.5|47383.7|46883.7|47338.3|46838.3|2
1661886000000|2022-08-30 19:00:00|47368.2|46868.2|47404.7|46904.7|47405|46905|47368.2|46868.2|3
1661886300000|2022-08-30 19:05:00|47404.8|46904.8|47404.5|46904.5|47404.8|46904.8|47404.5|46904.5|0
1661886600000|2022-08-30 19:10:00|47404.6|46904.6|47608.2|47108.2|47862.5|47183.2|47379.1|46858|14
1661886900000|2022-08-30 19:15:00|47593.3|47093.3|47544.7|47044.7|47744.9|47099.1|47515.4|46905.7|6
1661887200000|2022-08-30 19:20:00|47564.3|47064.3|47658.3|47158.3|47659.4|47159.4|47505.4|47005.4|2
1661887500000|2022-08-30 19:25:00|47743.3|47243.3|47648|47148|47743.3|47243.3|47647.1|47147.1|9
1661887800000|2022-08-30 19:30:00|47647.9|47147.9|47632.8|47132.8|47648|47148|47632.8|47132.8|0
1661888100000|2022-08-30 19:35:00|47632.9|47132.9|47553.3|47053.3|47717.9|47133|47508.2|46877.6|2
1661888400000|2022-08-30 19:40:00|47553.4|47053.4|47548.5|47048.5|47583.2|47083.2|47548.4|47048.4|0
1661888700000|2022-08-30 19:45:00|47548.6|47048.6|47484.1|46984.1|47597.7|47097.7|47469.3|46969.3|10
1661889000000|2022-08-30 19:50:00|47479.2|46979.2|47478.9|46978.9|47489|46989|47459.1|46959.1|1
1661889300000|2022-08-30 19:55:00|47469.1|46969.1|47981|47181|47981|47256|47469|46969|4
1661954400000|2022-08-31 14:00:00|47609.5|47109.5|48273.5|47473.5|48318.5|47593.5|47198.7|46698.7|25
1661954700000|2022-08-31 14:05:00|48303.3|47503.3|48088.4|47588.4|48303.5|47633.4|48058.3|47503.3|0
1661955000000|2022-08-31 14:10:00|48098.3|47598.3|48048|47548|48098.3|47598.3|48008.4|47508.4|2
1661955300000|2022-08-31 14:15:00|48038.1|47538.1|48851.9|48351.9|48967.5|48467.5|48038.1|47538.1|37
1661955600000|2022-08-31 14:20:00|48847|48347|48492.9|47692.9|48847|48347|48262|47677.9|18
1661955900000|2022-08-31 14:25:00|48493.1|47693.1|48477.3|47677.3|48497.5|47993|48337.5|47677.3|0
1661956200000|2022-08-31 14:30:00|48546.9|47746.9|48047|47547|48552|47752|48047|47302.5|16
1661956500000|2022-08-31 14:35:00|48097.6|47297.6|47657.9|47157.9|48177.3|47537.5|47623.1|47117.8|3
1661956800000|2022-08-31 14:40:00|47662.9|47162.9|47862.6|47362.6|47862.6|47362.6|47577.7|47077.7|12
1661957100000|2022-08-31 14:45:00|47777.7|47277.7|48327.5|47827.5|48456.7|47956.7|47777.7|47277.7|7
1661957400000|2022-08-31 14:50:00|48327.4|47827.4|48412.4|47612.4|48526.9|47827.4|48063.6|47563.6|4
1661957700000|2022-08-31 14:55:00|48417.4|47617.4|48227.4|47727.4|48417.4|47777.3|48128|47582.5|7
1661958000000|2022-08-31 15:00:00|48222.4|47722.4|48242.1|47742.1|48247.1|47747.1|48157.5|47657.5|0
1661958300000|2022-08-31 15:05:00|48247.1|47747.1|48231.9|47731.9|48257|47757|48182|47682|0
1661958600000|2022-08-31 15:10:00|48241.8|47741.8|48336.1|47836.1|48336.1|47836.1|48192|47692|3
1661958900000|2022-08-31 15:15:00|48336|47836|48360.9|47860.9|48360.9|47860.9|48335.7|47835.7|3
1661959200000|2022-08-31 15:20:00|48360.8|47860.8|48360.7|47860.7|48375.7|47875.7|48355.8|47855.8|11
1661959500000|2022-08-31 15:25:00|48365.6|47865.6|48185.3|47385.3|48365.6|47865.6|48150.5|47350.5|1
1661959800000|2022-08-31 15:30:00|48185.2|47385.2|48065.3|47565.3|48190.3|47565.3|48065.3|47345.3|3
1661960100000|2022-08-31 15:35:00|48090.2|47590.2|48100.1|47600.1|48120.3|47620.3|48090.2|47590.2|7
1661960400000|2022-08-31 15:40:00|48100|47600|48429.8|47929.8|48464.7|47964.7|48089.9|47589.9|11
1661960700000|2022-08-31 15:45:00|48449.7|47949.7|48389.7|47889.7|48449.8|47949.8|48349.7|47849.7|4
1661961000000|2022-08-31 15:50:00|48379.8|47879.8|48329.6|47829.6|48379.8|47879.8|48329.6|47829.6|6
1661961300000|2022-08-31 15:55:00|48329.5|47829.5|48444|47944|48469.2|47969.2|48289.4|47789.4|9
1661961600000|2022-08-31 16:00:00|48443.9|47943.9|48443.6|47943.6|48443.9|47943.9|48443.6|47943.6|1
1661961900000|2022-08-31 16:05:00|48438.6|47938.6|48438.5|47938.5|48443.6|47943.6|48438.5|47938.5|1
1661962200000|2022-08-31 16:10:00|48438.4|47938.4|48363.1|47863.1|48438.5|47938.5|48363.1|47863.1|4
1661962500000|2022-08-31 16:15:00|48363|47863|48233|47433|48363|47863|48233|47433|95
1661962800000|2022-08-31 16:20:00|48232.9|47432.9|48232.9|47432.9|48232.9|47432.9|48232.9|47432.9|0
1661963100000|2022-08-31 16:25:00|48232.8|47432.8|48212.5|47712.5|48232.8|47712.5|48212.2|47432.8|0
1661963400000|2022-08-31 16:30:00|48212.4|47712.4|48212.3|47712.3|48212.4|47712.4|48212.3|47712.3|0
1661963700000|2022-08-31 16:35:00|48212.2|47712.2|48212.2|47712.2|48212.2|47712.2|48212.2|47712.2|0
1661964000000|2022-08-31 16:40:00|48212.1|47712.1|48212|47712|48212.1|47712.1|48212|47712|1
1661964300000|2022-08-31 16:45:00|48211.9|47711.9|48256.8|47756.8|48256.9|47756.9|48211.9|47711.9|0
1661964600000|2022-08-31 16:50:00|48281.7|47781.7|48336.7|47836.7|48336.7|47836.7|48281.7|47781.7|5
1661964900000|2022-08-31 16:55:00|48336.6|47836.6|48416.5|47916.5|48421.5|47921.5|48336.6|47836.6|1
1661965200000|2022-08-31 17:00:00|48416.4|47916.4|48341.3|47841.3|48416.4|47916.4|48341.3|47841.3|0
1661965500000|2022-08-31 17:05:00|48341.2|47841.2|48341.1|47841.1|48341.2|47841.2|48341.1|47841.1|1
1661965800000|2022-08-31 17:10:00|48341|47841|48451.3|47951.3|48451.3|47951.3|48341|47841|1
1661966100000|2022-08-31 17:15:00|48456.2|47956.2|48476.1|47976.1|48476.1|47976.1|48456.1|47956.1|0
1661966400000|2022-08-31 17:20:00|48476|47976|48476|47976|48476.1|47976.1|48476|47976|0
1661966700000|2022-08-31 17:25:00|48475.9|47975.9|48530.6|48030.6|48695.7|48195.7|48475.8|47975.8|115
1661967000000|2022-08-31 17:30:00|48531|48031|48385.4|47885.4|48705.4|48205.4|48385.4|47885.4|2
1661967300000|2022-08-31 17:35:00|48385.3|47885.3|48385.3|47885.3|48385.3|47885.3|48385.3|47885.3|1
1661967600000|2022-08-31 17:40:00|48385.2|47885.2|48500.2|48000.2|48500.2|48000.2|48385.2|47885.2|2
1661967900000|2022-08-31 17:45:00|48500.1|48000.1|48555.2|48055.2|48560.2|48060.2|48500|48000|0
1661968200000|2022-08-31 17:50:00|48560.2|48060.2|48555.1|48055.1|48565.2|48065.2|48540.1|48040.1|2
1661968500000|2022-08-31 17:55:00|48555|48055|48509.7|48009.7|48604.7|48104.7|48509.7|48009.7|1
1661968800000|2022-08-31 18:00:00|48509.6|48009.6|48624.5|48124.5|48624.6|48124.6|48484.7|47984.7|1
1661969100000|2022-08-31 18:05:00|48614.5|48114.5|48569.5|48069.5|48614.5|48114.5|48564.7|48064.7|4
1661969400000|2022-08-31 18:10:00|48569.2|48069.2|48579.3|48079.3|48604.2|48104.2|48524.4|48024.4|3
1661969700000|2022-08-31 18:15:00|48584.3|48084.3|48583.9|48083.9|48594.3|48094.3|48583.9|48083.9|2
1661970000000|2022-08-31 18:20:00|48583.7|48083.7|48683.8|47883.8|48688.9|48083.7|48583.7|47873.8|7
1661970300000|2022-08-31 18:25:00|48683.7|47883.7|48683.6|47883.6|48683.7|47883.7|48683.6|47883.6|0
1661970600000|2022-08-31 18:30:00|48683.5|47883.5|48683.5|47883.5|48683.5|47883.5|48683.5|47883.5|0
1661970900000|2022-08-31 18:35:00|48683.4|47883.4|48473.3|47973.3|48683.4|48073.3|48473.3|47883.3|0
1661971200000|2022-08-31 18:40:00|48508.1|48008.1|48463.2|47963.2|48508.1|48008.1|48463.2|47963.2|3
1661971500000|2022-08-31 18:45:00|48463.1|47963.1|48363.2|47863.2|48463.1|47963.1|48363.2|47863.2|1
1661971800000|2022-08-31 18:50:00|48363.1|47863.1|48363|47863|48363.1|47863.1|48363|47863|0
1661972100000|2022-08-31 18:55:00|48362.9|47862.9|48362.8|47862.8|48362.9|47862.9|48362.8|47862.8|0
1661972400000|2022-08-31 19:00:00|48362.7|47862.7|48362.7|47862.7|48362.7|47862.7|48362.7|47862.7|0
1661972700000|2022-08-31 19:05:00|48362.6|47862.6|48412.4|47912.4|48412.5|47912.5|48362.6|47862.6|2
1661973000000|2022-08-31 19:10:00|48412.3|47912.3|48412.3|47912.3|48412.3|47912.3|48412.3|47912.3|0
1661973300000|2022-08-31 19:15:00|48412.2|47912.2|48397.1|47897.1|48412.2|47912.2|48392.2|47892.2|1
1661973600000|2022-08-31 19:20:00|48397|47897|48411.9|47911.9|48412|47912|48397|47897|0
1661973900000|2022-08-31 19:25:00|48411.8|47911.8|48411.8|47911.8|48411.8|47911.8|48411.8|47911.8|0
1661974200000|2022-08-31 19:30:00|48411.7|47911.7|48411.6|47911.6|48411.7|47911.7|48411.6|47911.6|2
1661974500000|2022-08-31 19:35:00|48411.5|47911.5|48411.4|47911.4|48411.5|47911.5|48411.4|47911.4|0
1661974800000|2022-08-31 19:40:00|48411.3|47911.3|48411.3|47911.3|48411.3|47911.3|48411.3|47911.3|6
1661975100000|2022-08-31 19:45:00|48426.3|47926.3|48515.9|48015.9|48551.1|48051.1|48426.2|47926.2|3
1661975400000|2022-08-31 19:50:00|48515.8|48015.8|48410.9|47910.9|48575.8|48075.8|48406|47906|11
1661975700000|2022-08-31 19:55:00|48415.9|47915.9|48550.7|48050.7|48760.4|48260.4|48415.9|47910.7|19
1662040800000|2022-09-01 14:00:00|48543.9|48043.9|48814.1|48314.1|49198.9|48698.9|48504.2|48004.2|25
1662041100000|2022-09-01 14:05:00|48809.2|48309.2|48501.5|48001.5|48809.2|48309.2|48441.5|47941.5|20
1662041400000|2022-09-01 14:10:00|48501.4|48001.4|47690.7|47190.7|48546|48046|47680.7|47180.7|24
1662041700000|2022-09-01 14:15:00|47650.7|47150.7|47349.2|46849.2|47662.2|47162.2|47169.3|46550.8|30
1662042000000|2022-09-01 14:20:00|47354.1|46854.1|47420.1|46920.1|47469.5|46929.2|47329.4|46620.1|0
1662042300000|2022-09-01 14:25:00|47474.5|46974.5|47470.3|46970.3|47809.5|47213.5|47425.3|46925.3|9
1662042600000|2022-09-01 14:30:00|47465.3|46965.3|47698.6|47198.6|47903.5|47403.5|47465.3|46965.3|7
1662042900000|2022-09-01 14:35:00|47693.7|47193.7|47829|47029|47829|47208.7|47649.4|47029|1
1662043200000|2022-09-01 14:40:00|47674.1|47174.1|47631|46831|47878.7|47228.7|47631|46831|7
1662043500000|2022-09-01 14:45:00|47640.9|46840.9|47715.2|46915.2|47730|47015.7|47460.9|46806.1|0
1662043800000|2022-09-01 14:50:00|47710.3|46910.3|47564.9|47064.9|47839|47090.1|47564.9|46885.6|0
1662044100000|2022-09-01 14:55:00|47559.9|47059.9|47480.6|46980.6|47560|47060|47470.5|46970.5|0
1662044400000|2022-09-01 15:00:00|47480.7|46980.7|47599.8|47099.8|47858.7|47213.6|47475.7|46975.7|10
1662044700000|2022-09-01 15:05:00|47604.8|47104.8|47550.5|47050.5|47604.8|47104.8|47520.8|47020.8|1
1662045000000|2022-09-01 15:10:00|47431.8|46931.8|47327.1|46827.1|47431.8|46931.8|47213|46713|3
1662045300000|2022-09-01 15:15:00|47317.3|46817.3|47102.4|46602.4|47380.9|46880.9|47102.4|46602.4|8
1662045600000|2022-09-01 15:20:00|47102.5|46602.5|47038.3|46538.3|47117.3|46617.3|47023.5|46523.5|6
1662045900000|2022-09-01 15:25:00|47028.5|46528.5|46917.8|46417.8|47028.5|46528.5|46913|46413|2
1662046200000|2022-09-01 15:30:00|46918.7|46418.7|46888.9|46388.9|46953.2|46453.2|46883.8|46383.8|1
1662046500000|2022-09-01 15:35:00|46883.9|46383.9|46553.3|46053.3|46884|46384|46522.7|46022.7|22
1662046800000|2022-09-01 15:40:00|46553.4|46053.4|46519.1|46019.1|46608.2|46108.2|46309.4|45809.4|13
1662047100000|2022-09-01 15:45:00|46524.1|46024.1|46673|46173|46778.4|46237.2|46504.3|45978.4|7
1662047400000|2022-09-01 15:50:00|46673.2|46173.2|46534.4|46034.4|46791.8|46291.8|46429.7|45929.7|2
1662047700000|2022-09-01 15:55:00|46534.5|46034.5|46534.6|46034.6|46534.6|46034.6|46534.5|46034.5|0
1662048000000|2022-09-01 16:00:00|46529.7|46029.7|46444.9|45944.9|46574.1|46074.1|46444.9|45944.9|4
1662048300000|2022-09-01 16:05:00|46449.9|45949.9|46510.1|46010.1|46623.7|46123.7|46384.9|45884.9|9
1662048600000|2022-09-01 16:10:00|46510.2|46010.2|46395.3|45895.3|46515.1|46015.1|46335.4|45835.4|4
1662048900000|2022-09-01 16:15:00|46400.2|45900.2|46380.4|45880.4|46405.4|45905.4|46380.4|45880.4|0
1662049200000|2022-09-01 16:20:00|46429.9|45929.9|46385.2|45885.2|46429.9|45929.9|46380.4|45880.4|1
1662049500000|2022-09-01 16:25:00|46385.3|45885.3|46395.4|45895.4|46395.4|45895.4|46385.3|45885.3|0
1662049800000|2022-09-01 16:30:00|46405.2|45905.2|46450.3|45950.3|46529.4|46029.4|46370.4|45870.4|2
1662050100000|2022-09-01 16:35:00|46455.2|45955.2|46385.5|45885.5|46509.5|46009.5|46385.5|45885.5|1
1662050400000|2022-09-01 16:40:00|46386.1|45886.1|46679.5|46179.5|46804.8|46209.2|46346.2|45846.2|8
1662050700000|2022-09-01 16:45:00|46679.6|46179.6|46659.9|46159.9|46877.7|46377.7|46442.5|45942.5|2
1662051000000|2022-09-01 16:50:00|46514.3|46014.3|46613.8|46113.8|47047.7|46387.8|46509.4|45963.8|18
1662051300000|2022-09-01 16:55:00|46618.8|46118.8|46583.8|46083.8|46628.7|46128.7|46450.4|45950.4|2
1662051600000|2022-09-01 17:00:00|46593.7|46093.7|46678.3|46178.3|46678.3|46178.3|46435.6|45935.6|0
1662051900000|2022-09-01 17:05:00|46678.4|46178.4|46683.4|46183.4|46683.4|46183.4|46678.4|46178.4|0
1662052200000|2022-09-01 17:10:00|46683.5|46183.5|46683.6|46183.6|46683.6|46183.6|46683.5|46183.5|0
1662052500000|2022-09-01 17:15:00|46683.7|46183.7|46747.9|46247.9|46747.9|46247.9|46678.7|46178.7|1
1662052800000|2022-09-01 17:20:00|46748|46248|46755.4|46255.4|46755.4|46255.4|46748|46248|0
1662053100000|2022-09-01 17:25:00|46755.5|46255.5|46755.6|46255.6|46755.6|46255.6|46755.5|46255.5|0
1662053400000|2022-09-01 17:30:00|46755.7|46255.7|46415.4|45915.4|46765.7|46265.7|46415.4|45915.4|3
1662053700000|2022-09-01 17:35:00|46415.5|45915.5|46581.3|46081.3|46771.3|46140.5|46370.6|45870.6|5
1662054000000|2022-09-01 17:40:00|46515.8|46015.8|46615.3|46115.3|46620.3|46120.3|46515.8|46015.8|1
1662054300000|2022-09-01 17:45:00|46615.5|46115.5|46615.5|46115.5|46635.4|46135.4|46535.5|46035.5|0
1662054600000|2022-09-01 17:50:00|46556.3|46056.3|46615.6|46115.6|46624.6|46124.6|46510.7|46010.7|0
1662054900000|2022-09-01 17:55:00|46615.7|46115.7|46605.9|46105.9|46625.5|46125.5|46502.1|46002.1|4
1662055200000|2022-09-01 18:00:00|46606|46106|46566.2|46066.2|46611|46111|46566.2|46066.2|1
1662055500000|2022-09-01 18:05:00|46567.5|46067.5|46642.6|46142.6|46642.6|46142.6|46567.5|46067.5|1
1662055800000|2022-09-01 18:10:00|46642.7|46142.7|46688.9|46188.9|46698.8|46198.8|46642.7|46142.7|2
1662056100000|2022-09-01 18:15:00|46708.7|46208.7|46698.5|46198.5|47038.8|46362.2|46617.4|46117.4|12
1662056400000|2022-09-01 18:20:00|46698.6|46198.6|46687.6|46187.6|46698.6|46198.6|46687.5|46187.5|0
1662056700000|2022-09-01 18:25:00|46687.7|46187.7|46687.8|46187.8|46687.8|46187.8|46687.7|46187.7|0
1662057000000|2022-09-01 18:30:00|46732.2|46232.2|46868.3|46368.3|47071.6|46466|46732.2|46232.2|1
1662057300000|2022-09-01 18:35:00|46878.2|46378.2|46872.6|46372.6|46878.2|46378.2|46867.5|46367.5|0
1662057600000|2022-09-01 18:40:00|46926.9|46426.9|47001.3|46501.3|47026.3|46526.3|46926.9|46426.9|0
1662057900000|2022-09-01 18:45:00|47791.7|46391.7|47432|46632|47791.9|46632.3|47432|46337.5|2
1662058200000|2022-09-01 18:50:00|47432.1|46632.1|47432.2|46632.2|47432.2|46632.2|47432.1|46632.1|0
1662058500000|2022-09-01 18:55:00|47771.6|46371.6|47422.4|46622.4|47771.7|46632.4|47272.6|46356.9|0
1662058800000|2022-09-01 19:00:00|47417.5|46617.5|47322.5|46522.5|47422.4|46622.4|47282.4|46482.4|0
1662059100000|2022-09-01 19:05:00|47317.6|46517.6|47327.8|46527.8|47332.6|46532.6|47297.8|46497.8|0
1662059400000|2022-09-01 19:10:00|47322.9|46522.9|47327.9|46527.9|47332.8|46532.8|47307.9|46507.9|0
1662059700000|2022-09-01 19:15:00|47328|46528|47327.9|46527.9|47328|46528|47308|46508|0
1662060000000|2022-09-01 19:20:00|47079.3|46579.3|47471|46671|47480.9|46680.9|47029.7|46453.2|4
1662060300000|2022-09-01 19:25:00|47466|46666|47476.1|46676.1|47476.1|46676.1|47431|46631|0
1662060600000|2022-09-01 19:30:00|47476.2|46676.2|47566|46766|48043.4|46805.4|47476.2|46500.4|2
1662060900000|2022-09-01 19:35:00|47566.1|46766.1|47605.6|46805.6|47605.6|46805.6|47561.2|46761.2|0
1662061200000|2022-09-01 19:40:00|47600.7|46800.7|47561.1|46761.1|47605.8|46805.8|47516.1|46716.1|1
1662061500000|2022-09-01 19:45:00|47461.1|46661.1|47699.3|46899.3|47714.1|46916.2|47416.2|46661.1|0
1662061800000|2022-09-01 19:50:00|47714.1|46914.1|47191.8|46691.8|47714.2|46914.2|47191.8|46626.6|2
1662062100000|2022-09-01 19:55:00|47186.8|46686.8|47640.8|46840.8|47709.8|46909.8|47116.9|46561.9|10
1662127200000|2022-09-02 14:00:00|48062.2|47262.2|47415.3|46915.3|48147.6|47567.3|47200.1|46700.1|17
1662127500000|2022-09-02 14:05:00|47425|46925|47494.4|46994.4|47579.3|47079.3|47311.3|46811.3|14
1662127800000|2022-09-02 14:10:00|47494.1|46994.1|47599.5|47099.5|47609.5|47109.5|47494.1|46994.1|0
1662128100000|2022-09-02 14:15:00|47609.3|47109.3|47405.6|46905.6|47609.6|47109.6|47405.6|46905.6|3
1662128400000|2022-09-02 14:20:00|47395.9|46895.9|47182.5|46682.5|47405.6|46905.6|47124.7|46624.7|10
1662128700000|2022-09-02 14:25:00|47167.9|46667.9|47185.9|46685.9|47218|46718|47047.6|46547.6|6
1662129000000|2022-09-02 14:30:00|47190.8|46690.8|47293.4|46793.4|47319.6|46819.6|47170.8|46670.8|1
1662129300000|2022-09-02 14:35:00|47308|46808|47319.2|46819.2|47319.2|46819.2|47298.4|46798.4|1
1662129600000|2022-09-02 14:40:00|47324.1|46824.1|47324.2|46824.2|47324.2|46824.2|47324.1|46824.1|0
1662129900000|2022-09-02 14:45:00|47324.3|46824.3|47334.1|46834.1|47334.1|46834.1|47285.4|46785.4|0
1662130200000|2022-09-02 14:50:00|47353.8|46853.8|47368.9|46868.9|47368.9|46868.9|47324.6|46824.6|0
1662130500000|2022-09-02 14:55:00|47369|46869|47369.1|46869.1|47369.1|46869.1|47369|46869|0
1662130800000|2022-09-02 15:00:00|47369.2|46869.2|47379.4|46879.4|47380.4|46880.4|47369.2|46869.2|1
1662131100000|2022-09-02 15:05:00|47384.4|46884.4|47349.4|46849.4|47384.5|46884.5|47349.3|46849.3|1
1662131400000|2022-09-02 15:10:00|47349.5|46849.5|47246.4|46746.4|47349.5|46849.5|47246.4|46746.4|2
1662131700000|2022-09-02 15:15:00|47246.5|46746.5|47237.8|46737.8|47251.2|46751.2|47202.5|46702.5|1
1662132000000|2022-09-02 15:20:00|47237.9|46737.9|47238|46738|47257.3|46757.3|47237.9|46737.9|0
1662132300000|2022-09-02 15:25:00|47238.1|46738.1|47262.4|46762.4|47267.3|46767.3|47238.1|46738.1|0
1662132600000|2022-09-02 15:30:00|47257.6|46757.6|47238.3|46738.3|47262.5|46762.5|47238.2|46738.2|0
1662132900000|2022-09-02 15:35:00|47410.1|46910.1|47454.4|46954.4|47454.4|46954.4|47254.6|46754.6|9
1662133200000|2022-09-02 15:40:00|47456.5|46956.5|47451.8|46951.8|47550.4|47050.4|47388.4|46888.4|3
1662133500000|2022-09-02 15:45:00|47451.9|46951.9|47348.4|46848.4|47451.9|46951.9|47334.2|46834.2|8
1662133800000|2022-09-02 15:50:00|47348.5|46848.5|47368|46868|47401.9|46901.9|47348.5|46848.5|0
1662134100000|2022-09-02 15:55:00|47368.1|46868.1|47368.2|46868.2|47368.2|46868.2|47368.1|46868.1|0
1662134400000|2022-09-02 16:00:00|47377.9|46877.9|47378|46878|47378|46878|47358.5|46858.5|11
1662134700000|2022-09-02 16:05:00|47378.1|46878.1|47304.2|46804.2|47378.1|46878.1|47304.1|46804.1|9
1662135000000|2022-09-02 16:10:00|47304.3|46804.3|47299.2|46799.2|47304.3|46804.3|47299.1|46799.1|1
1662135300000|2022-09-02 16:15:00|47299.3|46799.3|47328.5|46828.5|47328.5|46828.5|47299.3|46799.3|0
1662135600000|2022-09-02 16:20:00|47323.6|46823.6|47144.1|46644.1|47323.6|46823.6|47134.4|46634.4|3
1662135900000|2022-09-02 16:25:00|47139.2|46639.2|47248.4|46748.4|47287.2|46787.2|47139.2|46639.2|3
1662136200000|2022-09-02 16:30:00|47248.2|46748.2|47345.7|46845.7|47374.8|46874.8|47228.7|46728.7|0
1662136500000|2022-09-02 16:35:00|47345.6|46845.6|47229.1|46729.1|47394.2|46894.2|47224.1|46724.1|4
1662136800000|2022-09-02 16:40:00|47204.8|46704.8|47246.4|46746.4|47251.2|46751.2|47204.3|46704.3|0
1662137100000|2022-09-02 16:45:00|47241.6|46741.6|47251.4|46751.4|47251.4|46751.4|47241.6|46741.6|0
1662137400000|2022-09-02 16:50:00|47251.5|46751.5|47251.5|46751.5|47251.5|46751.5|47246.6|46746.6|0
1662137700000|2022-09-02 16:55:00|47251.6|46751.6|47251.7|46751.7|47251.7|46751.7|47242|46742|0
1662138000000|2022-09-02 17:00:00|47242|46742|47242.1|46742.1|47242.1|46742.1|47242|46742|0
1662138300000|2022-09-02 17:05:00|47174.1|46674.1|47155.2|46655.2|47177|46677|47150.3|46650.3|1
1662138600000|2022-09-02 17:10:00|47155.3|46655.3|47289.1|46789.1|47289.1|46789.1|47155.3|46655.3|2
1662138900000|2022-09-02 17:15:00|47304.1|46804.1|47304.2|46804.2|47304.2|46804.2|47304.1|46804.1|2
1662139200000|2022-09-02 17:20:00|47304.3|46804.3|47301|46801|47304.3|46804.3|47301|46801|0
1662139500000|2022-09-02 17:25:00|47301.1|46801.1|47301.1|46801.1|47301.1|46801.1|47301.1|46801.1|0
1662139800000|2022-09-02 17:30:00|47301.2|46801.2|47460|46960|47460|46960|47301.2|46801.2|3
1662140100000|2022-09-02 17:35:00|47460.5|46960.5|47460.1|46960.1|47460.6|46960.6|47455.6|46955.6|2
1662140400000|2022-09-02 17:40:00|47498.9|46998.9|47367.7|46867.7|47499|46999|47285.3|46785.3|3
1662140700000|2022-09-02 17:45:00|47367.8|46867.8|47511.9|47011.9|47513.5|47013.5|47367.8|46867.8|1
1662141000000|2022-09-02 17:50:00|47379.6|46879.6|47320|46820|47404.2|46904.2|47310.9|46810.9|2
1662141300000|2022-09-02 17:55:00|47305.5|46805.5|47320.4|46820.4|47324.9|46824.9|47305.5|46805.5|0
1662141600000|2022-09-02 18:00:00|47320.5|46820.5|47310.6|46810.6|47320.5|46820.5|47310.5|46810.5|0
1662141900000|2022-09-02 18:05:00|47305.8|46805.8|47265.7|46765.7|47305.8|46805.8|47265.7|46765.7|0
1662142200000|2022-09-02 18:10:00|47270.7|46770.7|47951.7|47151.7|47951.7|47151.7|47270.7|46770.7|5
1662142500000|2022-09-02 18:15:00|47956.6|47156.6|48033.9|47233.9|48237.2|47323.3|47853.2|46759.6|0
1662142800000|2022-09-02 18:20:00|48038.8|47238.8|48024.3|47224.3|48067.9|47267.9|47975.1|47175.1|0
1662143100000|2022-09-02 18:25:00|48024.4|47224.4|47989.2|47189.2|48024.4|47224.4|47935.5|47135.5|0
1662143400000|2022-09-02 18:30:00|47994|47194|47749.5|46949.5|48018.4|47387.8|47694.5|46894.5|4
1662143700000|2022-09-02 18:35:00|47734.5|46934.5|47718.3|46918.3|47754.5|46954.5|47669.6|46869.6|0
1662144000000|2022-09-02 18:40:00|47718.4|46918.4|47644.8|46844.8|47809.8|47009.8|47644.8|46844.8|0
1662144300000|2022-09-02 18:45:00|47644.9|46844.9|47634.9|46834.9|47644.9|46844.9|47595.2|46795.2|2
1662144600000|2022-09-02 18:50:00|47635|46835|47625.4|46825.4|47635.1|46835.1|47625.3|46825.3|0
1662144900000|2022-09-02 18:55:00|47368.8|46868.8|47365.5|46865.5|47368.8|46868.8|47365.5|46865.5|0
1662145200000|2022-09-02 19:00:00|47365.6|46865.6|47365.7|46865.7|47365.7|46865.7|47365.6|46865.6|0
1662145500000|2022-09-02 19:05:00|47375.7|46875.7|47365.8|46865.8|47375.7|46875.7|47365.7|46865.7|1
1662145800000|2022-09-02 19:10:00|47365.9|46865.9|47307.3|46807.3|47377|46877|47307.3|46807.3|0
1662146100000|2022-09-02 19:15:00|47323.7|46823.7|47383.7|46883.7|47393.2|46893.2|47282|46782|1
1662146400000|2022-09-02 19:20:00|47432.2|46932.2|47282.3|46782.3|47432.6|46932.6|47282.3|46782.3|1
1662146700000|2022-09-02 19:25:00|47282.4|46782.4|47384|46884|47384|46884|47282.4|46782.4|3
1662147000000|2022-09-02 19:30:00|47393.7|46893.7|47481.4|46981.4|47481.4|46981.4|47393.7|46893.7|1
1662147300000|2022-09-02 19:35:00|47481.5|46981.5|47481.5|46981.5|47481.5|46981.5|47481.5|46981.5|0
1662147600000|2022-09-02 19:40:00|47481.6|46981.6|47856.7|47056.7|47856.7|47056.7|47481.6|46981.6|3
1662147900000|2022-09-02 19:45:00|47861.6|47061.6|47861.7|47061.7|47861.7|47061.7|47861.6|47061.6|0
1662148200000|2022-09-02 19:50:00|47765|47265|47818.4|47318.4|47818.4|47318.4|47765|47265|0
1662148500000|2022-09-02 19:55:00|47818.5|47318.5|48038.5|47538.5|48038.5|47538.5|47803.3|47303.3|7
1662472800000|2022-09-06 14:00:00|47591.4|47091.4|47697.2|47197.2|47931.5|47431.5|47380.7|46880.7|23
1662473100000|2022-09-06 14:05:00|47700.5|47200.5|46959.1|46459.1|47743.2|47243.2|46954.1|46454.1|24
1662473400000|2022-09-06 14:10:00|46906.1|46406.1|47194.4|46394.4|47308.4|46726.4|46896.5|46394.4|10
1662473700000|2022-09-06 14:15:00|47167.2|46367.2|46985|46485|47203.5|46569|46985|46349.1|1
1662474000000|2022-09-06 14:20:00|46989.6|46489.6|46321.4|45821.4|46989.6|46489.6|46320.9|45820.9|27
1662474300000|2022-09-06 14:25:00|46294.2|45794.2|46307.6|45807.6|46889.6|46140.9|46294.2|45794.2|34
1662474600000|2022-09-06 14:30:00|46308.1|45808.1|46696.7|46196.7|46878.5|46275.7|46153.8|45653.8|15
1662474900000|2022-09-06 14:35:00|46696.3|46196.3|46793.6|46293.6|46810.8|46310.8|46681.3|46181.3|0
1662475200000|2022-09-06 14:40:00|46775.4|46275.4|46991.5|46191.5|47377.4|46327.4|46429.3|45913.9|8
1662475500000|2022-09-06 14:45:00|46964.3|46164.3|46692|46192|46964.3|46266.5|46692|46132.4|0
1662475800000|2022-09-06 14:50:00|46655.7|46155.7|47075.5|46275.5|47239.6|46512.1|46572|46072|3
1662476100000|2022-09-06 14:55:00|47060.5|46260.5|47033.6|46233.6|47086.4|46445|46725.6|46137.3|2
1662476400000|2022-09-06 15:00:00|47029|46229|47025.1|46225.1|47052.3|46252.3|47010.9|46210.9|0
1662476700000|2022-09-06 15:05:00|47038.7|46238.7|46689|46189|47066|46283|46689|46099|3
1662477000000|2022-09-06 15:10:00|46735.9|46235.9|46694.1|46194.1|46735.9|46235.9|46689.5|46189.5|3
1662477300000|2022-09-06 15:15:00|46698.7|46198.7|46721.5|46221.5|46721.5|46221.5|46698.7|46198.7|0
1662477600000|2022-09-06 15:20:00|46726|46226|46726.2|46226.2|46726.2|46226.2|46726|46226|0
1662477900000|2022-09-06 15:25:00|46736|46236|47216.9|46416.9|47330.5|46542.7|46736|46236|7
1662478200000|2022-09-06 15:30:00|47226|46426|47271.1|46471.1|47348.1|46548.1|46981.9|46336.5|0
1662478500000|2022-09-06 15:35:00|47266.5|46466.5|47327|46527|47376.3|46576.3|47254|46454|0
1662478800000|2022-09-06 15:40:00|47299.8|46499.8|47223.4|46423.4|47372.8|46572.8|46964.5|46327.9|0
1662479100000|2022-09-06 15:45:00|47222.4|46422.4|47071.1|46571.1|47222.5|46666.7|46945.2|46422.4|5
1662479400000|2022-09-06 15:50:00|47054.3|46554.3|47044.4|46544.4|47403.8|46693.9|47034.3|46534.3|8
1662479700000|2022-09-06 15:55:00|47044.5|46544.5|47035|46535|47072.8|46572.8|47035|46535|5
1662480000000|2022-09-06 16:00:00|47035.1|46535.1|47059.7|46559.7|47059.7|46559.7|47035.1|46535.1|0
1662480300000|2022-09-06 16:05:00|47059.8|46559.8|47080.3|46580.3|47089.8|46589.8|47059.8|46559.8|0
1662480600000|2022-09-06 16:10:00|47080.4|46580.4|47080.5|46580.5|47080.5|46580.5|47080.4|46580.4|1
1662480900000|2022-09-06 16:15:00|47080.6|46580.6|47080.6|46580.6|47080.6|46580.6|47080.6|46580.6|0
1662481200000|2022-09-06 16:20:00|47080.7|46580.7|47085.3|46585.3|47095.2|46595.2|47070.7|46570.7|1
1662481500000|2022-09-06 16:25:00|47085.4|46585.4|47085.9|46585.9|47085.9|46585.9|47085.4|46585.4|1
1662481800000|2022-09-06 16:30:00|47085.4|46585.4|47085.6|46585.6|47085.6|46585.6|47085.4|46585.4|0
1662482100000|2022-09-06 16:35:00|47095.6|46595.6|47235.7|46735.7|47418.5|46918.5|47095.6|46595.6|8
1662482400000|2022-09-06 16:40:00|47428.5|46628.5|47415.8|46615.8|47428.5|46628.5|47415.7|46615.7|0
1662482700000|2022-09-06 16:45:00|47415.9|46615.9|47417.4|46617.4|47417.4|46617.4|47415.9|46615.9|0
1662483000000|2022-09-06 16:50:00|47430.2|46630.2|47222.5|46722.5|47430.3|46738.9|47192.5|46619.5|1
1662483300000|2022-09-06 16:55:00|47222.6|46722.6|47222.7|46722.7|47222.7|46722.7|47222.6|46722.6|1
1662483600000|2022-09-06 17:00:00|47430.6|46630.6|47428.3|46628.3|47430.6|46630.6|47428.3|46628.3|0
1662483900000|2022-09-06 17:05:00|47428.4|46628.4|47427.9|46627.9|47428.4|46628.4|47427.9|46627.9|0
1662484200000|2022-09-06 17:10:00|47428|46628|47428.6|46628.6|47433.6|46633.6|47428|46628|3
1662484500000|2022-09-06 17:15:00|47428.7|46628.7|47428.7|46628.7|47428.7|46628.7|47428.7|46628.7|1
1662484800000|2022-09-06 17:20:00|47428.8|46628.8|47454.3|46654.3|47454.3|46709.2|47206.3|46626.2|1
1662485100000|2022-09-06 17:25:00|47454.4|46654.4|47454.5|46654.5|47454.5|46654.5|47454.4|46654.4|0
1662485400000|2022-09-06 17:30:00|47454.6|46654.6|47454.6|46654.6|47454.6|46654.6|47454.6|46654.6|0
1662485700000|2022-09-06 17:35:00|47454.7|46654.7|47422.1|46622.1|47454.7|46654.7|47357.1|46557.1|1
1662486000000|2022-09-06 17:40:00|47416.2|46616.2|47408.9|46608.9|47427.4|46681.7|47178.1|46537.1|1
1662486300000|2022-09-06 17:45:00|47409|46609|47409.1|46609.1|47409.1|46609.1|47409|46609|0
1662486600000|2022-09-06 17:50:00|47224.1|46724.1|47164.7|46664.7|47224.1|46724.1|47074.6|46574.6|0
1662486900000|2022-09-06 17:55:00|47164.8|46664.8|47084.8|46584.8|47164.8|46664.8|47084.8|46584.8|0
1662487200000|2022-09-06 18:00:00|47084.9|46584.9|47085.4|46585.4|47085.4|46585.4|47084.9|46584.9|0
1662487500000|2022-09-06 18:05:00|47085.5|46585.5|46790.8|46290.8|47085.5|46585.5|46789.8|46289.8|5
1662487800000|2022-09-06 18:10:00|46795.3|46295.3|47152.2|46352.2|47156.2|46564.3|46760.8|46260.8|3
1662488100000|2022-09-06 18:15:00|47161.2|46361.2|46908.7|46408.7|47162.2|46429.6|46849.6|46294.6|2
1662488400000|2022-09-06 18:20:00|46908.8|46408.8|46938.9|46438.9|46938.9|46438.9|46908.8|46408.8|0
1662488700000|2022-09-06 18:25:00|46934.4|46434.4|46790.2|46290.2|46938.9|46438.9|46719.9|46219.9|1
1662489000000|2022-09-06 18:30:00|46790.3|46290.3|46790.3|46290.3|46790.3|46290.3|46790.3|46290.3|0
1662489300000|2022-09-06 18:35:00|46790.4|46290.4|46790.5|46290.5|46790.5|46290.5|46781.4|46281.4|0
1662489600000|2022-09-06 18:40:00|46813.1|46313.1|46790.6|46290.6|46813.1|46313.1|46781.5|46281.5|1
1662489900000|2022-09-06 18:45:00|46790.7|46290.7|46790.8|46290.8|46790.8|46290.8|46790.7|46290.7|0
1662490200000|2022-09-06 18:50:00|46781.8|46281.8|46783.5|46283.5|46786.3|46286.3|46781.8|46281.8|0
1662490500000|2022-09-06 18:55:00|46783.6|46283.6|47057.3|46257.3|47066.8|46301.8|46783.6|46257.2|0
1662490800000|2022-09-06 19:00:00|47048.2|46248.2|47047.4|46247.4|47057.3|46257.3|47047.3|46247.3|0
1662491100000|2022-09-06 19:05:00|47052|46252|47032.5|46232.5|47052.5|46252.5|47032.5|46232.5|0
1662491400000|2022-09-06 19:10:00|47032.6|46232.6|47022.7|46222.7|47041.7|46241.7|47022.6|46222.6|0
1662491700000|2022-09-06 19:15:00|47022.8|46222.8|47050.9|46250.9|47050.9|46250.9|46707.8|46207.8|1
1662492000000|2022-09-06 19:20:00|47032.8|46232.8|47042|46242|47046.4|46246.4|47032.8|46232.8|0
1662492300000|2022-09-06 19:25:00|47042.1|46242.1|47055.7|46255.7|47055.7|46255.7|47042.1|46242.1|0
1662492600000|2022-09-06 19:30:00|47055.8|46255.8|47055.9|46255.9|47055.9|46255.9|47055.8|46255.8|0
1662492900000|2022-09-06 19:35:00|47056|46256|47056|46256|47056|46256|47056|46256|0
1662493200000|2022-09-06 19:40:00|47056.1|46256.1|47056.1|46256.1|47056.1|46256.1|47056.1|46256.1|0
1662493500000|2022-09-06 19:45:00|47056.2|46256.2|46923.4|46423.4|47056.2|46423.4|46896.2|46256.2|0
1662493800000|2022-09-06 19:50:00|46917.9|46417.9|46940|46440|46949.4|46449.4|46898.4|46398.4|3
1662494100000|2022-09-06 19:55:00|46944.5|46444.5|46793|46293|46949.1|46449.1|46793|46293|2
1662559200000|2022-09-07 14:00:00|46990.3|46190.3|46749.8|46249.8|47113.3|46472.8|46348.5|45848.5|26
1662559500000|2022-09-07 14:05:00|46745.4|46245.4|47270|46770|47364.8|46805.6|46740.4|46178.2|24
1662559800000|2022-09-07 14:10:00|47278.9|46778.9|47792.8|46992.8|48365|47565|47278.9|46697.8|28
1662560100000|2022-09-07 14:15:00|47828.5|47028.5|47810|47010|47854.4|47142.7|47642.7|46984|5
1662560400000|2022-09-07 14:20:00|47814.5|47014.5|47655|47155|47844.4|47177.3|47640|47010|0
1662560700000|2022-09-07 14:25:00|47641.7|47141.7|47791.9|47291.9|47834.7|47334.7|47600.1|47100.1|4
1662561000000|2022-09-07 14:30:00|47805.8|47305.8|48435.6|47935.6|48468.4|47968.4|47805.8|47305.8|11
1662561300000|2022-09-07 14:35:00|48435.7|47935.7|48391.2|47891.2|48435.7|47935.7|48271.6|47771.6|7
1662561600000|2022-09-07 14:40:00|48395.7|47895.7|48029.4|47529.4|48395.7|47895.7|47967.5|47460.4|3
1662561900000|2022-09-07 14:45:00|48029.5|47529.5|48047.3|47247.3|48272.8|47772.8|48029.5|47247.3|16
1662562200000|2022-09-07 14:50:00|47967.1|47167.1|47912.8|47112.8|47967.1|47167.1|47831|47031|0
1662562500000|2022-09-07 14:55:00|47890.6|47090.6|47959.6|47159.6|47960.7|47160.7|47853.4|47053.4|1
1662562800000|2022-09-07 15:00:00|47950.7|47150.7|47918.1|47118.1|47986.4|47186.4|47912.3|47112.3|0
1662563100000|2022-09-07 15:05:00|47917|47117|47632.6|47132.6|47917|47234.2|47627.5|47012.5|3
1662563400000|2022-09-07 15:10:00|47637.1|47137.1|47410.6|46910.6|47776.6|47276.6|47352.3|46668.2|3
1662563700000|2022-09-07 15:15:00|47410.7|46910.7|47647.4|46847.4|47774.6|46974.6|47364|46671.6|5
1662564000000|2022-09-07 15:20:00|47647.5|46847.5|47729.8|46929.8|47774.7|47144.7|47595.3|46847.5|2
1662564300000|2022-09-07 15:25:00|47729.9|46929.9|47540|47040|47740|47085|47540|46905|0
1662564600000|2022-09-07 15:30:00|47535.5|47035.5|47645.3|46845.3|47703|47155.3|47391.4|46825.9|18
1662564900000|2022-09-07 15:35:00|47628.9|47128.9|47785.3|46985.3|48094.4|47265.3|47628.9|46694.4|7
1662565200000|2022-09-07 15:40:00|47794.2|46994.2|48092.6|47592.6|48092.6|47592.6|47790.3|46990.3|15
1662565500000|2022-09-07 15:45:00|48097.1|47597.1|48137.3|47637.3|48337.8|47837.8|48097.1|47488.9|10
1662565800000|2022-09-07 15:50:00|48137.4|47637.4|48284.2|47784.2|48418.6|47918.6|48136.8|47532.5|7
1662566100000|2022-09-07 15:55:00|48288.7|47788.7|48240.5|47740.5|48437|47812|48240.5|47608.1|0
1662566400000|2022-09-07 16:00:00|48276|47476|48258.3|47458.3|48280.5|47480.5|48225|47425|0
1662566700000|2022-09-07 16:05:00|48023.8|47523.8|48356.9|47856.9|48441.8|47861.8|48022.7|47522.7|1
1662567000000|2022-09-07 16:10:00|48388|47888|48297|47797|48391.9|47891.9|48296.9|47796.9|1
1662567300000|2022-09-07 16:15:00|48297.1|47797.1|48297.1|47797.1|48297.1|47797.1|48297.1|47797.1|0
1662567600000|2022-09-07 16:20:00|48297.2|47797.2|48392.3|47892.3|48422.2|47922.2|48297.2|47797.2|0
1662567900000|2022-09-07 16:25:00|48382.3|47882.3|48374.6|47874.6|48382.3|47882.3|48363.4|47863.4|5
1662568200000|2022-09-07 16:30:00|48369.6|47869.6|48347.5|47847.5|48369.6|47869.6|48332.4|47832.4|0
1662568500000|2022-09-07 16:35:00|48347.6|47847.6|48338.7|47838.7|48347.6|47847.6|48338.7|47838.7|1
1662568800000|2022-09-07 16:40:00|48329.9|47829.9|48367.8|47867.8|48367.8|47867.8|48321|47821|2
1662569100000|2022-09-07 16:45:00|48421.2|47921.2|48736.9|48236.9|48745.8|48245.8|48421.2|47921.2|13
1662569400000|2022-09-07 16:50:00|48735.8|48235.8|48607.4|48107.4|48849.6|48349.6|48351.8|47851.8|6
1662569700000|2022-09-07 16:55:00|48610.2|48110.2|48284.8|47784.8|48628.1|48116.3|48256.9|47756.9|4
1662570000000|2022-09-07 17:00:00|48293.7|47793.7|48292.7|47792.7|48294.9|47794.9|48282.7|47782.7|0
1662570300000|2022-09-07 17:05:00|48293.8|47793.8|48662.3|47862.3|48672.3|47917.2|48293.8|47793.8|1
1662570600000|2022-09-07 17:10:00|48680.1|47880.1|48566.9|48066.9|48716.3|48171.8|48566.9|47869.6|1
1662570900000|2022-09-07 17:15:00|48572.4|48072.4|48755.3|48255.3|48755.3|48255.3|48566.9|48066.9|0
1662571200000|2022-09-07 17:20:00|48755.4|48255.4|49032.7|48532.7|49036.6|48536.6|48755.4|48255.4|10
1662571500000|2022-09-07 17:25:00|49032.8|48532.8|48841.8|48341.8|49032.8|48532.8|48816.8|48316.8|4
1662571800000|2022-09-07 17:30:00|48841.9|48341.9|48992.4|48492.4|48992.4|48492.4|48841.9|48341.9|3
1662572100000|2022-09-07 17:35:00|48992.5|48492.5|49014.8|48514.8|49035.8|48514.8|48894.7|48235.8|1
1662572400000|2022-09-07 17:40:00|49016.5|48516.5|48916.6|48416.6|49087.1|48587.1|48866.6|48181|2
1662572700000|2022-09-07 17:45:00|48916.7|48416.7|48956.2|48156.2|48957.9|48434.5|48901.2|48156.2|1
1662573000000|2022-09-07 17:50:00|48965.1|48165.1|48990.8|48190.8|48995.8|48235.7|48622.4|48122.4|2
1662573300000|2022-09-07 17:55:00|48968.6|48168.6|48947.6|48147.6|48985.8|48313|48661.4|48139.1|0
1662573600000|2022-09-07 18:00:00|48947.1|48147.1|48982.7|48482.7|49003.8|48482.7|48642.7|48142.7|5
1662573900000|2022-09-07 18:05:00|48982.8|48482.8|49201.2|48701.2|49287.8|48787.8|48982.8|48446.8|9
1662574200000|2022-09-07 18:10:00|49197.9|48697.9|49270.8|48470.8|49280.8|48763|49197.9|48410.8|1
1662574500000|2022-09-07 18:15:00|49277.5|48477.5|49066|48266|49278|48673.1|48795.9|48152.1|3
1662574800000|2022-09-07 18:20:00|49092.7|48292.7|49088.3|48288.3|49167.2|48367.2|49056.1|48256.1|1
1662575100000|2022-09-07 18:25:00|49113.3|48313.3|49028.5|48528.5|49113.3|48528.5|49028.4|48232.3|1
1662575400000|2022-09-07 18:30:00|49128.5|48628.5|49063.7|48263.7|49128.5|48628.5|48946.4|48254.7|1
1662575700000|2022-09-07 18:35:00|49032.6|48232.6|48793.3|48293.3|49032.6|48311.6|48793.2|48170.5|1
1662576000000|2022-09-07 18:40:00|48777.7|48277.7|48782.8|48282.8|48782.8|48282.8|48777.7|48277.7|0
1662576300000|2022-09-07 18:45:00|48778.4|48278.4|49145|48645|49179|48679|48778.4|48172.4|10
1662576600000|2022-09-07 18:50:00|49149.5|48649.5|48983.5|48483.5|49218.4|48718.4|48963.5|48303.4|0
1662576900000|2022-09-07 18:55:00|49143.5|48343.5|49153.7|48653.7|49175.2|48675.2|48998.6|48343.5|3
1662577200000|2022-09-07 19:00:00|49079.1|48579.1|49048.8|48248.8|49079.1|48579.1|48829.8|48220.8|4
1662577500000|2022-09-07 19:05:00|49133.8|48333.8|49086.4|48286.4|49204.9|48574.9|49072.6|48286.4|1
1662577800000|2022-09-07 19:10:00|49004.1|48204.1|48965.2|48165.2|49004.1|48250.6|48730|48104.4|6
1662578100000|2022-09-07 19:15:00|48965.3|48165.3|48950.2|48150.2|48965.3|48165.3|48950.1|48150.1|0
1662578400000|2022-09-07 19:20:00|48965.4|48165.4|49078|48278|49108|48308|48965.4|48165.4|0
1662578700000|2022-09-07 19:25:00|49069.2|48269.2|49089.8|48289.8|49102.1|48302.1|49069.2|48269.2|0
1662579000000|2022-09-07 19:30:00|49061|48261|49091.8|48291.8|49091.8|48291.8|49061|48261|0
1662579300000|2022-09-07 19:35:00|48945|48445|49075.6|48575.6|49182.4|48581.3|48936.1|48346.6|1
1662579600000|2022-09-07 19:40:00|49066.7|48566.7|48968.2|48468.2|49101.3|48601.3|48946.3|48446.3|5
1662579900000|2022-09-07 19:45:00|49149.3|48349.3|48885.7|48385.7|49159.8|48509.8|48807.6|48307.6|2
1662580200000|2022-09-07 19:50:00|48928.4|48428.4|48918.4|48418.4|49048.7|48548.7|48911.3|48411.3|1
1662580500000|2022-09-07 19:55:00|48899.8|48399.8|49186.9|48686.9|49190.7|48690.7|48899.8|48399.8|5
1662645600000|2022-09-08 14:00:00|49201.1|48701.1|48865.6|48365.6|49201.1|48701.1|48791.2|48291.2|34
1662645900000|2022-09-08 14:05:00|48843.7|48343.7|48949.4|48449.4|48976.9|48476.9|48663.1|48163.1|4
1662646200000|2022-09-08 14:10:00|48949.5|48449.5|49131.4|48631.4|49418.2|48918.2|48949.5|48418.9|22
1662646500000|2022-09-08 14:15:00|49131.5|48631.5|49131.6|48631.6|49237.8|48737.8|49085.3|48585.3|0
1662646800000|2022-09-08 14:20:00|49066|48566|49256.7|48756.7|49281.7|48781.7|49056.6|48556.6|8
1662647100000|2022-09-08 14:25:00|49261.7|48761.7|49158.1|48358.1|49261.7|48761.7|48856.2|48351.3|10
1662647400000|2022-09-08 14:30:00|49151.2|48351.2|48965.7|48465.7|49152.5|48535.6|48940|48298.1|0
1662647700000|2022-09-08 14:35:00|48965.8|48465.8|48939|48439|49147|48545.2|48920.2|48282.6|2
1662648000000|2022-09-08 14:40:00|48942.8|48442.8|48726|48226|49032.8|48532.8|48711|48211|14
1662648300000|2022-09-08 14:45:00|48726.7|48226.7|49372.4|48872.4|49502.4|49002.4|48721.7|48221.7|16
1662648600000|2022-09-08 14:50:00|49376.7|48876.7|50376.9|49876.9|51161.8|50429.9|49376.7|48876.7|38
1662648900000|2022-09-08 14:55:00|50053.8|49253.8|50377|49577|50916.9|50026.9|50016.9|49216.9|4
1662649200000|2022-09-08 15:00:00|50438.2|49638.2|50372.8|49572.8|50462|49962|49983.3|49483.3|1
1662649500000|2022-09-08 15:05:00|50364.1|49564.1|49967.3|49467.3|50372.8|49644.1|49967.3|49467.3|1
1662649800000|2022-09-08 15:10:00|49945.4|49445.4|50027.4|49227.4|50067.3|49445.4|49817.3|49217.4|3
1662650100000|2022-09-08 15:15:00|50022.4|49222.4|50147.5|49347.5|50237.5|49737.5|49903|49217.4|3
1662650400000|2022-09-08 15:20:00|50157.5|49357.5|50202.6|49402.6|50317.1|49817.1|50147.5|49347.5|4
1662650700000|2022-09-08 15:25:00|50202.7|49402.7|50157.8|49357.8|50202.7|49402.7|50157.8|49357.8|0
1662651000000|2022-09-08 15:30:00|49985.9|49485.9|49972.3|49472.3|50112.9|49612.9|49957.8|49457.8|1
1662651300000|2022-09-08 15:35:00|49972.9|49472.9|49813|49313|49998|49498|49753|49253|2
1662651600000|2022-09-08 15:40:00|49818|49318|49781.2|49281.2|49818|49318|49781.2|49281.2|0
1662651900000|2022-09-08 15:45:00|49906.2|49406.2|49737.7|49237.7|49906.2|49406.2|49737.6|49237.6|1
1662652200000|2022-09-08 15:50:00|49746.4|49246.4|49746.5|49246.5|49746.5|49246.5|49746.4|49246.4|1
1662652500000|2022-09-08 15:55:00|49746.6|49246.6|49818.4|49318.4|49818.4|49318.4|49746.6|49246.6|1
1662652800000|2022-09-08 16:00:00|49818.5|49318.5|49993.7|49493.7|49993.7|49493.7|49818.5|49318.5|1
1662653100000|2022-09-08 16:05:00|49998.1|49498.1|50003.8|49503.8|50003.8|49503.8|49988.7|49488.7|0
1662653400000|2022-09-08 16:10:00|50003.9|49503.9|50013.9|49513.9|50013.9|49513.9|50003.9|49503.9|0
1662653700000|2022-09-08 16:15:00|50079.5|49579.5|50336.7|49836.7|50350.4|49850.4|50079.5|49579.5|7
1662654000000|2022-09-08 16:20:00|50336.8|49836.8|50336.9|49836.9|50336.9|49836.9|50314.1|49814.1|0
1662654300000|2022-09-08 16:25:00|50311.9|49811.9|50299.3|49799.3|50311.9|49811.9|50299.2|49799.2|2
1662654600000|2022-09-08 16:30:00|50312.4|49812.4|50400.8|49900.8|50534.5|49909.5|50312.4|49734.5|4
1662654900000|2022-09-08 16:35:00|50400.9|49900.9|50594.6|49794.6|50594.6|49909.6|50400.9|49794.5|2
1662655200000|2022-09-08 16:40:00|50594.7|49794.7|50594.7|49794.7|50594.7|49794.7|50594.7|49794.7|0
1662655500000|2022-09-08 16:45:00|50594.8|49794.8|50586.1|49786.1|50594.8|49794.8|50586.1|49786.1|0
1662655800000|2022-09-08 16:50:00|50619.5|50119.5|50506.2|49706.2|50763.6|50263.6|50490.4|49690.4|12
1662656100000|2022-09-08 16:55:00|50501.8|49701.8|50477.6|49677.6|50531.8|49731.8|50448.1|49648.1|0
1662656400000|2022-09-08 17:00:00|50522|49722|50501|49701|50628.2|49828.2|50492.2|49692.2|7
1662656700000|2022-09-08 17:05:00|50505.3|49705.3|50640.9|49840.9|50640.9|49840.9|50501|49701|0
1662657000000|2022-09-08 17:10:00|50566.7|49766.7|50575.4|50075.4|50782.2|50084.1|50514.2|49714.2|4
1662657300000|2022-09-08 17:15:00|50571.1|50071.1|50594.3|50094.3|50792.2|50094.3|50571.1|49992.2|2
1662657600000|2022-09-08 17:20:00|50243.6|49743.6|50592.4|49792.4|50691.6|50056.6|50243.6|49685.1|2
1662657900000|2022-09-08 17:25:00|50472.4|49972.4|50534.6|49734.6|50539.6|49992.4|50442.4|49658.3|0
1662658200000|2022-09-08 17:30:00|50534.7|49734.7|50526|49726|50534.7|49734.7|50486.7|49686.7|1
1662658500000|2022-09-08 17:35:00|50526.1|49726.1|50478.8|49678.8|50531.1|49731.1|50478.8|49678.8|0
1662658800000|2022-09-08 17:40:00|50478.9|49678.9|50270.6|49770.6|50478.9|49790.6|50270.6|49678.9|0
1662659100000|2022-09-08 17:45:00|50478.9|49678.9|50484.1|49684.1|50484.1|49684.1|50478.9|49678.9|1
1662659400000|2022-09-08 17:50:00|50484.2|49684.2|50294.9|49794.9|50484.2|49825.5|50229.5|49671.1|3
1662659700000|2022-09-08 17:55:00|50471.1|49671.1|50451|49651|50594.5|49821.1|50255|49181.1|1
1662660000000|2022-09-08 18:00:00|50451.1|49651.1|50451.2|49651.2|50451.2|49651.2|50451.1|49651.1|0
1662660300000|2022-09-08 18:05:00|50451.3|49651.3|50451.3|49651.3|50451.3|49651.3|50451.3|49651.3|0
1662660600000|2022-09-08 18:10:00|50451.4|49651.4|50734.4|49334.4|50743.1|49651.4|50427.5|49334.4|4
1662660900000|2022-09-08 18:15:00|50795.1|49395.1|50663.8|50163.8|50795.1|50163.8|50488.7|49334.4|1
1662661200000|2022-09-08 18:20:00|50883.4|50083.4|50823.4|50023.4|50883.4|50083.4|50823.4|50023.4|2
1662661500000|2022-09-08 18:25:00|50823.5|50023.5|50828.5|50028.5|50834.9|50228.5|50721.5|50023.5|0
1662661800000|2022-09-08 18:30:00|50828.6|50028.6|50828.6|50028.6|50828.6|50028.6|50828.6|50028.6|0
1662662100000|2022-09-08 18:35:00|50828.7|50028.7|50860.8|50060.8|50860.8|50060.8|50828.7|50028.7|0
1662662400000|2022-09-08 18:40:00|50856.5|50056.5|50845.9|50045.9|50856.5|50056.5|50845.8|50045.8|1
1662662700000|2022-09-08 18:45:00|50846|50046|50676.7|50176.7|50854.7|50176.7|50676.6|50046|0
1662663000000|2022-09-08 18:50:00|50554.7|50054.7|50536.8|50036.8|50554.7|50054.7|50536.7|50036.7|0
1662663300000|2022-09-08 18:55:00|50536.9|50036.9|50676.9|50176.9|50676.9|50176.9|50536.9|50036.9|0
1662663600000|2022-09-08 19:00:00|50677|50177|50677.1|50177.1|50677.1|50177.1|50677|50177|0
1662663900000|2022-09-08 19:05:00|50655.3|50155.3|50457.2|49657.2|50655.3|50155.3|50342.1|49542.1|2
1662664200000|2022-09-08 19:10:00|50465.9|49665.9|50452.8|49652.8|50466|49666|50452.8|49652.8|1
1662664500000|2022-09-08 19:15:00|50461.6|49661.6|50313|49813|50512.9|49821.7|50312.9|49652.8|0
1662664800000|2022-09-08 19:20:00|50321.7|49821.7|50338.1|49838.1|50425.2|49838.1|50279.5|49503.2|0
1662665100000|2022-09-08 19:25:00|50338.2|49838.2|50338.2|49838.2|50338.2|49838.2|50338.2|49838.2|0
1662665400000|2022-09-08 19:30:00|50338.3|49838.3|50338.3|49838.3|50338.3|49838.3|50338.3|49838.3|0
1662665700000|2022-09-08 19:35:00|50338.4|49838.4|50338.5|49838.5|50338.5|49838.5|50338.4|49838.4|0
1662666000000|2022-09-08 19:40:00|50338.6|49838.6|50479.9|49679.9|50479.9|49838.6|50338.6|49679.9|4
1662666300000|2022-09-08 19:45:00|50471.2|49671.2|50438.7|49638.7|50471.2|49671.2|50438.6|49638.6|0
1662666600000|2022-09-08 19:50:00|50438.8|49638.8|50278.9|49778.9|50438.8|49783.8|50278.8|49638.8|0
1662666900000|2022-09-08 19:55:00|50288.9|49788.9|50274|49774|50538.9|50038.9|50244|49744|11
1662732000000|2022-09-09 14:00:00|50803.6|50303.6|50620.1|50120.1|50817.1|50317.1|50555.7|50055.7|14
1662732300000|2022-09-09 14:05:00|50619.4|50119.4|50904.3|50404.3|51678.2|51178.2|50615.1|50115.1|43
1662732600000|2022-09-09 14:10:00|50900.8|50400.8|50222.6|49422.6|50910.8|50410.8|50136.1|49404.5|5
1662732900000|2022-09-09 14:15:00|50447.6|49647.6|50407.7|49607.7|50776.8|49825.6|50131.1|49126.9|6
1662733200000|2022-09-09 14:20:00|50420.6|49620.6|49965.1|49465.1|50424.8|49661.4|49892.3|49285.6|4
1662733500000|2022-09-09 14:25:00|49973.7|49473.7|50340.8|49540.8|50379.4|49707.3|49921.5|49227.9|5
1662733800000|2022-09-09 14:30:00|50224.9|49424.9|50203.9|49703.9|50409.4|49716|50193.9|49409.6|1
1662734100000|2022-09-09 14:35:00|50204|49704|50126|49626|50409.7|49704|50054|49554|1
1662734400000|2022-09-09 14:40:00|50126.1|49626.1|50195.4|49695.4|50195.4|49695.4|50126.1|49626.1|2
1662734700000|2022-09-09 14:45:00|50195.5|49695.5|50670.5|50170.5|50863.4|50363.4|50195.5|49695.5|9
1662735000000|2022-09-09 14:50:00|50640.7|50140.7|50786.3|50286.3|50797.7|50297.7|50585.7|50085.7|0
1662735300000|2022-09-09 14:55:00|50817.8|50317.8|50851|50051|50991|50317.8|50518|49905.1|5
1662735600000|2022-09-09 15:00:00|50951|50151|50828.9|50328.9|51126.7|50337.4|50823.9|50073.8|6
1662735900000|2022-09-09 15:05:00|50824.6|50324.6|51233.3|50733.3|51233.3|50733.3|50818.9|50318.9|2
1662736200000|2022-09-09 15:10:00|51238.3|50738.3|51560|51060|51560|51060|51238.3|50738.3|4
1662736500000|2022-09-09 15:15:00|51570|51070|51326.5|50526.5|51660.1|51160.1|51326.4|50526.4|8
1662736800000|2022-09-09 15:20:00|51313.6|50513.6|51535.2|50735.2|51540.2|50740.2|51313.6|50513.6|0
1662737100000|2022-09-09 15:25:00|51545.2|50745.2|51501.8|51001.8|51610.2|51010.3|51477.4|50745.2|0
1662737400000|2022-09-09 15:30:00|51526.8|50726.8|51456.8|50656.8|51595.4|51045.4|51285.4|50656.8|1
1662737700000|2022-09-09 15:35:00|51456.9|50656.9|51276.9|50776.9|51526.9|50808.3|51249.1|50652.6|0
1662738000000|2022-09-09 15:40:00|51277|50777|51369.2|50869.2|51369.2|50869.2|51274.2|50774.2|0
1662738300000|2022-09-09 15:45:00|51334.2|50834.2|51314.3|50814.3|51365.7|50865.7|51314.2|50814.2|2
1662738600000|2022-09-09 15:50:00|51314.4|50814.4|51264.5|50764.5|51444.4|50944.4|51174.5|50674.5|5
1662738900000|2022-09-09 15:55:00|51238.8|50738.8|51199.6|50699.6|51238.8|50738.8|51194.6|50694.6|0
1662739200000|2022-09-09 16:00:00|51195.3|50695.3|51209.7|50409.7|51229.7|50704.7|50897.6|50397.6|1
1662739500000|2022-09-09 16:05:00|51034|50534|51069.8|50569.8|51246.9|50654.8|51029.7|50384.7|1
1662739800000|2022-09-09 16:10:00|51078.4|50578.4|51234.9|50434.9|51254.8|50664.8|51067|50417|1
1662740100000|2022-09-09 16:15:00|51235|50435|51130.1|50630.1|51255|50630.1|51122.2|50435|0
1662740400000|2022-09-09 16:20:00|51134.4|50634.4|51115.2|50615.2|51148.7|50648.7|51115.1|50615.1|0
1662740700000|2022-09-09 16:25:00|51050.9|50550.9|51136.7|50636.7|51156.7|50656.7|51046.6|50546.6|0
1662741000000|2022-09-09 16:30:00|51145.3|50645.3|51118.3|50618.3|51261.8|50761.8|51118.3|50618.3|2
1662741300000|2022-09-09 16:35:00|51118.4|50618.4|51068.4|50568.4|51127.7|50627.7|51064.1|50564.1|0
1662741600000|2022-09-09 16:40:00|51078.4|50578.4|50974.2|50474.2|51078.4|50578.4|50974.2|50474.2|2
1662741900000|2022-09-09 16:45:00|50965.7|50465.7|50965.8|50465.8|50965.8|50465.8|50965.7|50465.7|0
1662742200000|2022-09-09 16:50:00|50970.1|50470.1|51077.2|50577.2|51077.2|50577.2|50955|50455|1
1662742500000|2022-09-09 16:55:00|51077.3|50577.3|51442.3|50942.3|51442.3|50942.3|51050.8|50550.8|5
1662742800000|2022-09-09 17:00:00|51446.6|50946.6|51307.5|50807.5|51460.9|50960.9|51288.1|50788.1|2
1662743100000|2022-09-09 17:05:00|51354.7|50854.7|51361.2|50861.2|51421.2|50921.2|51243.3|50743.3|1
1662743400000|2022-09-09 17:10:00|51354.8|50854.8|51275|50775|51354.8|50854.8|51271.3|50771.3|0
1662743700000|2022-09-09 17:15:00|51266.5|50766.5|50890.7|50390.7|51365.7|50865.7|50885.7|50385.7|3
1662744000000|2022-09-09 17:20:00|50890.8|50390.8|50995.8|50495.8|51324.4|50524.4|50825.8|50325.8|3
1662744300000|2022-09-09 17:25:00|50995.9|50495.9|50916|50416|50995.9|50495.9|50915.9|50415.9|1
1662744600000|2022-09-09 17:30:00|50813.9|50013.9|50862.5|50062.5|50971.7|50305.9|50750.3|49950.3|1
1662744900000|2022-09-09 17:35:00|50896.7|50096.7|50908.3|50108.3|50967.6|50167.6|50761.9|49961.9|0
1662745200000|2022-09-09 17:40:00|50907.6|50107.6|50587.7|49787.7|50911.9|50111.9|50512.6|49782.7|0
1662745500000|2022-09-09 17:45:00|50583.4|49783.4|50602.1|49802.1|50602.8|49802.8|50292.8|49782.7|0
1662745800000|2022-09-09 17:50:00|50602.2|49802.2|50707.3|49907.3|51130.8|50031.5|50587.2|49687|0
1662746100000|2022-09-09 17:55:00|50698.7|49898.7|50754.4|49954.4|51106.6|50010.9|50654.5|49682.8|0
1662746400000|2022-09-09 18:00:00|50767.4|49967.4|50917.5|50117.5|51121|50150.3|50675.2|49695.2|0
1662746700000|2022-09-09 18:05:00|50930.1|50430.1|51151.3|50651.3|51299|50692.8|50930.1|50430.1|2
1662747000000|2022-09-09 18:10:00|51196.3|50696.3|51077.9|50577.9|51301.3|50801.3|51076.3|50576.3|2
1662747300000|2022-09-09 18:15:00|51078.6|50578.6|51080.1|50580.1|51121.7|50621.7|51078.6|50578.6|1
1662747600000|2022-09-09 18:20:00|51080.2|50580.2|51100.3|50600.3|51100.3|50600.3|51080.2|50580.2|1
1662747900000|2022-09-09 18:25:00|51100.4|50600.4|51100.4|50600.4|51120.4|50620.4|51100.4|50600.4|0
1662748200000|2022-09-09 18:30:00|51080.4|50580.4|51409.1|50609.1|51431.9|50841.9|51080.4|50580.4|5
1662748500000|2022-09-09 18:35:00|51406.2|50606.2|51349.7|50549.7|51406.2|50606.2|51338.2|50538.2|0
1662748800000|2022-09-09 18:40:00|51349.8|50549.8|51349.9|50549.9|51349.9|50549.9|51349.8|50549.8|0
1662749100000|2022-09-09 18:45:00|51371.3|50571.3|51375|50575|51375|50575|51364.9|50564.9|0
1662749400000|2022-09-09 18:50:00|51375.1|50575.1|51074|50574|51375.1|50702.2|51073.9|50565.1|0
1662749700000|2022-09-09 18:55:00|51066|50566|51066.1|50566.1|51066.1|50566.1|51066|50566|0
1662750000000|2022-09-09 19:00:00|51076.1|50576.1|51080.5|50580.5|51080.5|50580.5|51060.4|50560.4|0
1662750300000|2022-09-09 19:05:00|51060.5|50560.5|51125.6|50625.6|51125.6|50625.6|51060.5|50560.5|0
1662750600000|2022-09-09 19:10:00|51061.3|50561.3|51070.7|50570.7|51074.9|50574.9|51061.3|50561.3|1
1662750900000|2022-09-09 19:15:00|51070.8|50570.8|51070.8|50570.8|51070.8|50570.8|51070.8|50570.8|0
1662751200000|2022-09-09 19:20:00|51070.9|50570.9|51066.7|50566.7|51070.9|50570.9|51066.6|50566.6|0
1662751500000|2022-09-09 19:25:00|51066.8|50566.8|51066.8|50566.8|51066.8|50566.8|51066.8|50566.8|0
1662751800000|2022-09-09 19:30:00|51071.1|50571.1|51071.2|50571.2|51088.3|50588.3|51071.1|50571.1|2
1662752100000|2022-09-09 19:35:00|51131|50631|51721.7|51221.7|51768.7|51268.7|51131|50631|11
1662752400000|2022-09-09 19:40:00|51731.7|51231.7|51688.8|50888.8|51787.3|51287.3|51670.6|50870.6|7
1662752700000|2022-09-09 19:45:00|51693.1|50893.1|51720.9|50920.9|51798.7|50998.7|51654.6|50854.6|2
1662753000000|2022-09-09 19:50:00|51721|50921|51373.4|50873.4|51788.8|51288.8|51373.4|50873.4|0
1662753300000|2022-09-09 19:55:00|51373.5|50873.5|51909.7|50509.7|51909.7|50873.5|51313.9|50509.7|11